CollectAI

close-nyse_stocks

2020/09/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200901	100.92	101.29	100.25	101.12	1159749	100.3653	up	up	correct
AA.US	Alcoa Corporation	20200901	14.64	15.18	14.24	15.09	4123171	15.0571	up	down	incorrect
AAIC.US	PC	20200901	19.05	19.43	19.05	19.43	1080	16.9781	up	up	correct
AAP.US	Advance Auto Parts Inc	20200901	155.78	157.78	154.43	156.39	634773	153.4947	up	up	correct
AAT.US	American Assets Trust Inc	20200901	25.3	25.56	25.09	25.46	185605	24.24	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200901	28.4	28.7437	28.19	28.67	213979	25.9206	up	up	correct
ABB.US	ABB Ltd	20200901	25.5	25.835	25.35	25.79	2412058	25.0762	up	up	correct
ABBV.US	AbbVie Inc	20200901	95.52	95.92	91.29	92.24	15817820	86.8357	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200901	97.45	97.75	93.165	94.3	1055933	92.4943	down	down	correct
ABEV.US	Ambev S.A	20200901	2.35	2.38	2.33	2.35	28473340	2.1938
ABG.US	Asbury Automotive Group Inc	20200901	105.37	108.14	104.88	108.12	167832	108.12	up	up	correct
ABM.US	ABM Industries Incorporated	20200901	38	38.23	37.6	38.19	197176	37.3565	up	up	correct
ABT.US	Abbott Laboratories	20200901	108.93	109.065	105.58	106.55	7967973	104.5795	down	down	correct
AC.US	Associated Capital Group Inc	20200901	38.83	39.3	38.59	38.97	13733	38.6716	up	up	correct
ACA.US	Arcosa Inc	20200901	45.98	47.17	45.88	47.14	173609	46.927	up	down	incorrect
ACC.US	American Campus Communities Inc	20200901	33.59	34.1	33.04	33.84	820147	32.1338	up	up	correct
ACCO.US	ACCO Brands Corporation	20200901	6.44	6.74	6.41	6.73	304409	6.473	up	up	correct
ACEL.US	WS	20200901	11.96	12.44	11.81	12.09	1132440	12.09	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20200901	6.25	6.26	6.19	6.22	131006	6.22	down	down	correct
ACI.US	Albertsons Companies Inc	20200901	13.85	14.19	13.55	13.94	3826175	13.5726	up	up	correct
ACM.US	AECOM	20200901	39.4	39.81	38.77	39.65	1097882	39.65	up	up	correct
ACN.US	Accenture plc	20200901	238.49	240.02	237.2	240.02	1914529	236.1647	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200901	9.88	10.05	9.68	9.76	354727	8.549	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200901	27.14	27.5	27.14	27.4	75274	20.9711	up	up	correct
ADCT.US	ADC Therapeutics SA	20200901	44.02	44.32	39.22	41.19	66939	41.19	down	down	correct
ADM.US	Archer	20200901	44.52	45.16	44.42	45.14	2805614	43.757	up	up	correct
ADNT.US	Adient plc	20200901	17.05	17.765	16.76	17.73	521700	17.73	up	up	correct
ADT.US	ADT Inc	20200901	10.77	11.26	10.64	11.1	2102228	10.8376	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200901	16.92	16.99	16.82	16.99	268128	13.908	up	up	correct
AEE.US	Ameren Corporation	20200901	79.11	79.11	77.66	78.48	665144	75.4257	down	up	incorrect
AEFC.US	AEFC	20200901	25.65	26.67	25.605	25.73	105800	24.5037	up	up	correct
AEG.US	Aegon N.V	20200901	2.67	2.73	2.65	2.69	2236787	2.5991	up	up	correct
AEL.US	PA	20200901	23.9	24.2	23.775	24.2	27515	22.8821	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20200901	83.91	83.91	80.16	81.15	1014781	78.8026	down	down	correct
AENZ.US	Aenza S.A.A	20200901	2.5	2.5	2.43	2.45	16194	2.45	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200901	12.44	12.78	12.22	12.78	5239067	12.336	up	up	correct
AER.US	AerCap Holdings N.V	20200901	29.3	30.12	28.42	29.61	1030454	29.61	up	up	correct
AES.US	The AES Corporation	20200901	17.65	17.955	17.562	17.91	3914341	17.3533	up	up	correct
AEVA.US	WT	20200901	0.522	0.53	0.5	0.5	9101	0.5	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200901	13.66	13.72	13.625	13.71	43649	13.0279	up	up	correct
AFG.US	American Financial Group Inc	20200901	66.14	67.87	65.66	66.58	382336	52.2359	up	up	correct
AFGB.US	American Financial Group Inc	20200901	27.65	27.65	27.45	27.45	12600	25.336	down	up	incorrect
AFGC.US	American Financial Group Inc	20200901	26.75	26.79	26.62	26.68	6680	25.1269	down	up	incorrect
AFGD.US	American Financial Group Inc	20200901	27.23	27.23	26.87	27.01	27138	25.3678	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20200901	4.01	4.14	3.87	3.95	261289	3.95	down	down	correct
AFL.US	Aflac Incorporated	20200901	36	37.12	35.9	36.7	3889479	35.5824	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200901	12.7	12.75	12.68	12.73	32873	11.6337	up	down	incorrect
AG.US	First Majestic Silver Corp	20200901	12.8	12.8	11.79	12.06	8278208	12.0464	down	down	correct
AGCO.US	AGCO Corporation	20200901	70.66	73.53	70.2	73.39	427090	70.9838	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200901	9.58	9.69	9.57	9.68	28181	8.8734	up	down	incorrect
AGI.US	Alamos Gold Inc	20200901	10.79	10.79	10.05	10.17	2318283	10.0046	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200901	21.41	21.78	21.31	21.48	363524	20.9631	up	up	correct
AGR.US	Avangrid Inc	20200901	48.07	48.07	47.1327	47.52	370224	45.4509	down	down	correct
AGRO.US	Adecoagro S.A	20200901	5.1	5.195	5.02	5.17	181900	5.17	up	up	correct
AGS.US	PlayAGS Inc	20200901	3.98	4.2	3.93	4.02	162200	4.02	up	down	incorrect
AGX.US	Argan Inc	20200901	42.17	43.31	41.95	42.75	131525	40.6965	up	down	incorrect
AHH.US	PA	20200901	24.25	24.25	23.9	24.05	6762	22.178	down	down	correct
AHL.US	PE	20200901	24.23	24.69	24.23	24.69	42932	22.7661	up	up	correct
AHT.US	PI	20200901	4.32	4.3925	4.2201	4.28	15867	4.28	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200901	23.45	23.6	23.45	23.6	1000	21.6828	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200901	12.68	12.73	12.62	12.65	46219	11.5253	down	up	incorrect
AIG.US	PA	20200901	27.44	27.44	27.22	27.34	44578	25.5681	down	down	correct
AIN.US	Albany International Corp	20200901	51.45	52.68	51.12	52.62	169322	51.7926	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200901	22.24	22.25	22.021	22.2	108800	17.2631	down	down	correct
AIR.US	AAR Corp	20200901	19.99	20.38	19.51	20.31	263183	20.31	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200901	61.55	62.49	60.8358	62.45	160354	61.2826	up	up	correct
AIV.US	Apartment Investment and Management Company	20200901	3.844	3.8763	3.8042	3.873	956362	3.6938	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200901	23.8808	23.8808	23.8808	23.8808	100	22.7119
AIZ.US	Assurant Inc	20200901	120.83	123.21	120.51	123.15	354658	120.9138	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200901	105.7	105.73	104.84	105.69	748796	103.4332	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200901	41.1	41.69	40.7	41.21	307170	37.1346	up	up	correct
AJX.US	Great Ajax Corp	20200901	9.03	9.315	8.9911	9.22	57857	8.5223	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200901	24.14	24.21	24.06	24.18	4749	22.0926	up	up	correct
AKO.US	B	20200901	12.73	12.73	12.73	12.73	58	11.8259
AKR.US	Acadia Realty Trust	20200901	11.22	11.37	11.07	11.31	580513	11.063	up	up	correct
AL.US	PA	20200901	23.44	23.44	23.1101	23.39	24606	21.7349	down	down	correct
ALB.US	Albemarle Corporation	20200901	91.1	97.43	90.0415	97.39	1561067	95.9642	up	up	correct
ALC.US	Alcon AG	20200901	57.32	57.33	56.4	56.98	1195038	56.8148	down	down	correct
ALE.US	ALLETE Inc	20200901	53.64	53.64	52.94	53.27	314313	50.7549	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200901	11.98	12.38	11.9003	12.2	214350	11.7062	up	up	correct
ALG.US	Alamo Group Inc	20200901	111.14	115	111.14	114.9	34310	114.3438	up	up	correct
ALIN.US	PE	20200901	17	17	16.4621	16.5236	15492	15.3051	down	up	incorrect
ALIT.US	Alight Inc	20200901	10.11	10.23	10.11	10.23	210200	10.23	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200901	38.1	40.06	37.82	39.15	2282826	39.15	up	up	correct
ALL.US	The Allstate Corporation	20200901	92.9	93.63	92.28	92.96	2549229	90.085	up	up	correct
ALLE.US	Allegion plc	20200901	102.97	103.01	100.61	102.1	593722	100.3654	down	down	correct
ALLY.US	PA	20200901	24.53	24.74	24.53	24.72	295160	24.72	up	up	correct
ALN.US	American Lorain Corporation	20200901	0.4	0.41	0.385	0.41	60100	0.41	up	up	correct
ALP.US	PQ	20200901	27.995	28	27.82	27.82	32552	25.9433	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200901	35.58	36.84	35.36	36.83	927300	35.9734	up	down	incorrect
ALV.US	Autoliv Inc	20200901	78	79	77.59	78.48	389886	77.4537	up	down	incorrect
ALX.US	Alexander's Inc	20200901	253.8766	260.49	253.7024	260.49	6049	239.4595	up	up	correct
AM.US	Antero Midstream Corporation	20200901	6.68	6.73	6.25	6.43	5515787	5.5053	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200901	12.52	12.7	12.45	12.56	153472	12.56	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200901	5.79	6.18	5.79	6.07	9709376	6.07	up	down	incorrect
AMCR.US	Amcor plc	20200901	10.98	11.24	10.95	11.24	7595300	10.5857	up	up	correct
AME.US	AMETEK Inc	20200901	100.42	102.205	100.19	102.02	533654	101.057	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200901	68	68.35	67.17	68.2	471428	68.1747	up	up	correct
AMH.US	PH	20200901	28.19	28.19	27.86	27.9	2057	25.6028	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200901	24.05	24.33	23.93	24.29	48695	24.29	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200901	53.4	54.405	53.3151	54.11	419091	54.11	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200901	12.14	12.14	12.04	12.13	11818	11.6738	down	down	correct
AMP.US	Ameriprise Financial Inc	20200901	155.59	157.425	154.1	157.16	688919	153.5554	up	up	correct
AMPY.US	Amplify Energy Corp	20200901	1.19	1.22	1.16	1.2	260349	1.2	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200901	4.01	4.43	3.9985	4.18	60672	4.18	up	up	correct
AMRC.US	Ameresco Inc	20200901	34.14	35.04	33.52	34.89	370746	34.89	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200901	4.08	4.11	3.91	3.97	1193719	3.97	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200901	248.44	249.75	246.63	248.03	1085246	240.7055	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200901	12.17	12.33	12.075	12.32	3410038	11.8598	up	down	incorrect
AN.US	AutoNation Inc	20200901	56.85	58.43	56.12	58.15	693448	58.15	up	up	correct
ANET.US	Arista Networks Inc	20200901	224.14	224.17	220.56	224.1	2112236	56.025	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200901	12.9	13.03	12.63	12.96	2750552	12.96	up	up	correct
ANH.US	PC	20200901	22	22.084	21.87	21.89	3650	21.0092	down	down	correct
ANTM.US	Anthem Inc	20200901	278.02	280.64	272.83	273.08	1714725	268.0544	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200901	8.22	8.24	8.18	8.22	280174	7.5051
AON.US	Aon plc	20200901	199.32	202.97	198.46	202.65	1441732	200.5626	up	up	correct
AOS.US	A. O. Smith Corporation	20200901	48.94	49.35	48.51	49.33	778041	48.2565	up	up	correct
AP.US	Ampco	20200901	3.41	3.79	3.36	3.68	75900	3.68	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200901	38.57	39.6	38.3205	39.57	338654	35.7665	up	up	correct
APD.US	Air Products and Chemicals Inc	20200901	291	303.17	290.69	302.73	1071745	295.0062	up	down	incorrect
APG.US	APi Group Corporation	20200901	14.1	14.74	13.9626	14.67	578318	14.67	up	down	incorrect
APH.US	Amphenol Corporation	20200901	110	111.03	109.41	110.79	2508446	54.6572	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200901	10	10.4	9.97	10.27	1392948	10.2498	up	down	incorrect
APO.US	PB	20200901	27.1	27.18	27.01	27.08	11454	25.1354	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200901	6.63	6.95	6.45	6.69	822975	6.69	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200901	6.54	6.57	6.43	6.49	361825	5.8159	down	up	incorrect
APTV.US	PA	20200901	108.98	110.12	108.11	110.06	32048	105.6353	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200901	13.92	14	13.62	13.93	727653	13.2143	up	up	correct
AQNA.US	AQNA	20200901	27.72	27.74	27.51	27.74	8024	25.6747	up	up	correct
AQNB.US	AQNB	20200901	27.57	27.75	27.24	27.735	13400	25.5007	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200901	20.35	21.4	20.11	21.39	526200	21.39	up	up	correct
AR.US	Antero Resources Corporation	20200901	3.19	3.29	3.12	3.13	13467100	3.13	down	down	correct
ARC.US	ARC Document Solutions Inc	20200901	1.05	1.14	1.05	1.11	89505	1.0763	up	up	correct
ARCH.US	Arch Resources Inc	20200901	37.52	38.53	36.43	38.47	523733	38.349	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200901	4.41	4.54	4.394	4.47	813895	4.3811	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200901	12.56	12.76	12.56	12.74	93285	11.4844	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200901	167.7	168.69	166.23	166.54	529680	161.4153	down	down	correct
ARES.US	Ares Management Corporation	20200901	40.55	40.58	40.2207	40.47	382821	38.6215	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200901	25.3594	25.52	25.33	25.46	8995	23.5242	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200901	36.84	37.18	36.52	37.14	91479	36.0159	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200901	8.85	9.14	8.82	9.02	910277	7.8551	up	up	correct
ARL.US	American Realty Investors Inc	20200901	8.54	9.05	8.22	9.05	800	9.05	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200901	5.7	5.94	5.55	5.81	1228400	5.81	up	up	correct
ARMK.US	Aramark	20200901	26.97	27.89	26.59	27.83	1833705	27.4029	up	up	correct
ARNC.US	Arconic Corporation	20200901	22.2	22.88	22.1	22.72	532808	22.72	up	up	correct
AROC.US	Archrock Inc	20200901	6.51	6.775	6.405	6.76	774762	6.207	up	up	correct
ARR.US	PC	20200901	22.975	23.15	22.9549	23.15	55187	21.0953	up	up	correct
ARW.US	Arrow Electronics Inc	20200901	78.23	79.03	77.5435	78.67	546548	78.67	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200901	23.72	23.75	22.39	22.98	85633	22.9485	down	down	correct
ASB.US	PF	20200901	26.045	26.045	25.85	25.9	26759	24.2837	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200901	3.7	3.79	3.66	3.74	210032	3.74	up	down	incorrect
ASG.US	Liberty All	20200901	7.68	7.68	7.5608	7.6	116681	6.5882	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200901	19.28	19.47	19.01	19.47	13200	18.0332	up	up	correct
ASGN.US	ASGN Incorporated	20200901	71.4	73.45	71.25	73.33	140352	73.33	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200901	73.31	75.97	72.55	75.96	372641	74.7321	up	up	correct
ASIX.US	AdvanSix Inc	20200901	12.58	13.43	12.42	13.4	173160	13.3651	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200901	8.41	8.62	8.2471	8.54	34451	8.54	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200901	113.46	116.9	113.46	116.09	30014	113.5379	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200901	4.1	4.18	4.06	4.17	980405	4.0338	up	up	correct
ATCO.US	PI	20200901	22.85	23.19	22.84	23.015	14846	20.8957	up	down	incorrect
ATEN.US	A10 Networks Inc	20200901	8.51	8.62	8.18	8.38	775156	8.3547	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200901	33.05	34.58	32.95	34.54	372801	34.54	up	up	correct
ATHM.US	Autohome Inc	20200901	80.75	86	80.51	85.07	631744	84.4787	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200901	8.18	8.585	8.04	8.43	1520692	8.43	up	up	correct
ATKR.US	Atkore Inc	20200901	26.52	27.75	26.33	27.65	247500	27.65	up	up	correct
ATO.US	Atmos Energy Corporation	20200901	99.42	99.42	97.135	97.43	838958	94.9548	down	down	correct
ATR.US	AptarGroup Inc	20200901	117.94	119.64	117.94	119.5	133878	117.8291	up	up	correct
ATTO.US	Atento S.A	20200901	10.54	10.54	10.02	10.43	23912	10.43	down	down	correct
ATUS.US	Altice USA Inc	20200901	27.64	27.77	27.475	27.67	4785200	27.67	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20200901	30.3	30.43	28.8	29.15	1872630	28.4223	down	down	correct
AUD.US	Audacy Inc	20200901	1.5	1.57	1.5	1.54	929410	1.54	up	up	correct
AUS.US	UN	20200901	2.628	2.628	2.573	2.584	420462	2.584	down	down	correct
AUST.US	Austin Gold Corp.	20200901	15.35	15.43	15.35	15.37	1454	15.37	up	up	correct
AUY.US	Yamana Gold Inc	20200901	6.33	6.34	5.99	6.09	17609596	5.9262	down	down	correct
AVA.US	Avista Corporation	20200901	36.67	36.68	36.3	36.52	325925	34.6801	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200901	4.88	5.1	4.88	5.09	108309	4.7617	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20200901	157.05	158.38	155.83	158.2	1127429	152.4906	up	up	correct
AVD.US	American Vanguard Corporation	20200901	14.05	14.72	14	14.72	71987	14.6302	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200901	14.5	14.57	14.45	14.55	96365	12.1935	up	up	correct
AVLR.US	Avalara Inc	20200901	133.7	140.93	133.23	139.99	1252600	139.99	up	up	correct
AVNS.US	Avanos Medical Inc	20200901	32.11	32.41	31.9365	32.25	156684	32.25	up	up	correct
AVNT.US	Avient Corporation	20200901	25.3	26.81	25.05	26.79	423921	25.9941	up	up	correct
AVTR.US	PA	20200901	22.58	22.89	22.15	22.57	4343043	19.349	down	down	correct
AVY.US	Avery Dennison Corporation	20200901	114.16	117.71	113.06	117.66	521804	115.6923	up	up	correct
AVYA.US	Avaya Holdings Corp	20200901	15.78	16.41	15.7	16.36	1584700	16.36	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200901	10.86	10.96	10.85	10.92	236398	9.9908	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200901	73.48	74.38	72.64	74	200900	73.121	up	up	correct
AWK.US	American Water Works Company Inc	20200901	141.78	142	139.5	140.17	451719	137.7105	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200901	4.89	4.89	4.83	4.87	300496	4.3935	down	up	incorrect
AWR.US	American States Water Company	20200901	75.84	75.95	74.71	75.2	141838	73.6544	down	down	correct
AX.US	Axos Financial Inc	20200901	24.5	25.11	24.35	24.81	193108	24.81	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200901	7.68	8.04	7.4799	7.98	1182826	7.98	up	up	correct
AXP.US	American Express Company	20200901	100.54	102.78	100.16	102.47	3143403	100.8679	up	down	incorrect
AXR.US	AMREP Corporation	20200901	4.59	4.74	4.59	4.71	5300	4.71	up	up	correct
AXS.US	PE	20200901	25.48	25.62	25.48	25.61	21206	23.9451	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200901	23.62	24.38	23.55	24.37	2847600	24.37	up	up	correct
AYI.US	Acuity Brands Inc	20200901	108.63	109.245	107.575	108.96	341441	108.4558	up	up	correct
AYX.US	Alteryx Inc	20200901	121.24	124.13	119.931	121.85	1508938	121.85	up	up	correct
AZEK.US	The AZEK Company Inc	20200901	39.64	41.4	39.07	41.23	484000	41.23	up	down	incorrect
AZO.US	AutoZone Inc	20200901	1198.35	1223.475	1193.9	1222.43	225425	1222.43	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200901	24.84	25.05	24.3	24.81	25500	24.81	down	down	correct
AZUL.US	Azul S.A	20200901	12.37	12.93	12.28	12.77	1714200	12.77	up	up	correct
AZZ.US	AZZ Inc	20200901	34.54	35.27	34.375	35.15	87886	34.5197	up	down	incorrect
B.US	Barnes Group Inc	20200901	39.17	39.35	38.34	38.64	417479	38.007	down	down	correct
BA.US	The Boeing Company	20200901	170.71	175.49	169.25	172.1	18997420	172.1	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200901	289.2	298	288.87	298	13815920	298	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200901	14.47	14.4899	14.36	14.37	10721	13.9261	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200901	88.2	88.61	87.52	88.41	492108	86.5741	up	up	correct
BAK.US	Braskem S.A	20200901	7.92	8.115	7.9	7.99	20966	6.9998	up	up	correct
BALY.US	Bally's Corporation	20200901	23.64	24.5	23.49	24.4	78511	24.4	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200901	33.3854	33.8421	32.9486	33.7031	1360789	33.2657	up	down	incorrect
BANC.US	PE	20200901	25.36	25.45	25.36	25.45	2861	23.3536	up	up	correct
BAP.US	Credicorp Ltd	20200901	130.11	132.44	129.04	131.24	207931	125.1279	up	up	correct
BAX.US	Baxter International Inc	20200901	86.9	86.975	84.97	85.55	3102696	84.0972	down	down	correct
BB.US	BlackBerry Limited	20200901	5.25	5.59	5.21	5.58	6662922	5.58	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200901	3.32	3.45	3.32	3.44	257800	3.44	up	up	correct
BBD.US	Banco Bradesco S.A	20200901	3.5364	3.5909	3.5182	3.5636	20530575	3.3411	up	up	correct
BBDC.US	Barings BDC Inc	20200901	8.15	8.24	8.1	8.21	88634	7.307	up	up	correct
BBDO.US	Banco Bradesco S.A	20200901	3.55	4.05	3.55	3.65	38468	3.429	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200901	15.44	15.47	15.37	15.44	35131	14.9166
BBL.US	BHP Group	20200901	46.19	47.1	45.88	46.92	1607849	41.5507	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200901	26.34	26.45	26.33	26.43	199019	24.5692	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200901	31.35	31.85	31.0058	31.45	31556	31.2196	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200901	2.89	2.915	2.86	2.88	3367735	2.8037	down	down	correct
BBW.US	Build	20200901	2.9235	3.14	2.8295	3.13	841452	2.9475	up	up	correct
BBWI.US	Bath Body Works Inc	20200901	23.704	25.5063	23.2999	25.4901	7223969	25.3565	up	up	correct
BBY.US	Best Buy Co. Inc	20200901	110.99	114.43	110.73	113.5	2364920	109.4767	up	up	correct
BC.US	PC	20200901	27.22	27.45	27.0501	27.0501	23119	27.0501	down	down	correct
BCC.US	Boise Cascade Company	20200901	45.76	47.57	45.36	47.5	215998	41.9941	up	up	correct
BCE.US	BCE Inc	20200901	42.98	43.02	42.55	42.61	959645	39.1227	down	up	incorrect
BCH.US	Banco de Chile	20200901	16.7	16.95	16.52	16.69	222153	16.2598	down	up	incorrect
BCO.US	The Brink's Company	20200901	47.71	47.8	45.23	45.41	725295	44.804	down	down	correct
BCS.US	Barclays PLC	20200901	5.69	5.73	5.58	5.6	3138670	5.5076	down	down	correct
BCSF.US	RW	20200901	10.63	10.98	10.63	10.8	202375	10.8	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200901	6.5	6.54	6.475	6.53	222432	6.0471	up	down	incorrect
BDC.US	Belden Inc	20200901	33.51	34.02	33.01	33.96	212801	33.7398	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200901	7.61	7.63	7.53	7.63	699314	6.836	up	up	correct
BDN.US	Brandywine Realty Trust	20200901	11.06	11.06	10.795	10.88	2857776	10.0807	down	down	correct
BDX.US	Becton Dickinson and Company	20200901	243.97	245.8743	238.725	240.84	1412500	235.9645	down	down	correct
BDXB.US	Becton Dickinson and Company	20200901	53.42	54.03	52.99	53.41	291600	49.813	down	down	correct
BE.US	Bloom Energy Corporation	20200901	15.73	16.45	15.62	16.45	2968900	16.45	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200901	7.78	7.9204	7.54	7.57	57205	5.9089	down	down	correct
BEKE.US	KE Holdings Inc	20200901	51	54	50.5	54	2004300	54	up	up	correct
BEN.US	Franklin Resources Inc	20200901	20.87	21.115	20.75	21.02	1952350	19.9608	up	up	correct
BEP.US	PA	20200901	27.14	27.14	27	27.05	4438	25.4301	down	down	correct
BEPC.US	W	20200901	50.45	50.88	48.45	50.16	472687	50.16	down	up	incorrect
BERY.US	Berry Global Group Inc	20200901	51.6	53.14	51.4	53.11	737400	53.11	up	up	correct
BEST.US	BEST Inc	20200901	4.02	4.26	4	4.22	1572400	4.22	up	up	correct
BF.US	B	20200901	73.22	73.24	71.2	72.6	943478	72.2788	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200901	132.69	135.74	132.1	135.74	362600	135.74	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200901	13.96	14.08	13.93	14.04	87346	13.1914	up	up	correct
BFLY.US	WS	20200901	9.9	9.9	9.89	9.9	1000	9.9
BFS.US	Saul Centers Inc	20200901	28.01	28.27	27.81	28.12	41471	26.1407	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200901	13.54	13.56	13.47	13.5	39940	12.8305	down	down	correct
BG.US	Bunge Limited	20200901	45.52	46.08	45.01	45.47	580700	44.0099	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200901	13.42	13.46	13.315	13.46	61585	12.091	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200901	8.79	8.79	8.7	8.73	36602	2.3357	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200901	6.88	6.99	6.85	6.85	135608	6.3452	down	down	correct
BGS.US	B&G Foods Inc	20200901	31.04	31.06	30.14	30.53	848576	28.2533	down	down	correct
BGSF.US	BGSF Inc	20200901	9.37	9.58	9.26	9.55	74551	9.1609	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200901	11.44	11.47	11.37	11.47	54709	10.5297	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200901	5.46	5.56	5.44	5.56	207071	5.084	up	up	correct
BH.US	Biglari Holdings Inc	20200901	95.35	99.92	94.76	96.38	11100	96.38	up	up	correct
BHC.US	Bausch Health Companies Inc	20200901	16.68	16.76	16.04	16.19	5409684	16.19	down	down	correct
BHE.US	Benchmark Electronics Inc	20200901	19.48	19.48	19.185	19.43	152704	18.8398	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200901	15.74	15.9	15.72	15.87	177142	14.7543	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200901	9.1	9.24	9.03	9.17	588708	8.8406	up	up	correct
BHP.US	BHP Group	20200901	56.14	56.9	55.67	56.79	2078474	50.9666	up	up	correct
BHR.US	PD	20200901	2.33	2.5	2.32	2.41	395197	1.2855	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200901	16.25	16.25	15.86	16.08	1686	15.4097	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200901	63.14	63.895	61.59	61.8	391900	61.8	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200901	10.22	10.31	10.22	10.27	140621	9.8488	up	up	correct
BIG.US	Big Lots Inc	20200901	47.24	49.2	46.8	48.17	1573738	46.4997	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20200901	97	100	96.775	98.33	4398200	98.33	up	up	correct
BIO.US	Bio	20200901	515.14	515.14	503.09	509.66	160741	509.66	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200901	49.66	50.64	48.84	50.46	173300	48.5395	up	up	correct
BIT.US	BlackRock Multi	20200901	16.03	16.25	16.02	16.24	108305	14.5378	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200901	44.54	44.91	44.11	44.56	2405100	44.56	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200901	36.8	37.36	36.54	37.21	3136134	35.9247	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200901	2.75	2.8487	2.71	2.77	1862808	2.77	up	down	incorrect
BKE.US	The Buckle Inc	20200901	18.64	19.32	18.45	19.12	505916	14.9531	up	up	correct
BKH.US	Black Hills Corporation	20200901	55.7	55.7	54.98	55.13	207288	52.7876	down	up	incorrect
BKI.US	Black Knight Inc	20200901	84.77	85.73	84.205	85.48	544162	85.48	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200901	15.98	16	15.88	15.97	59683	15.0232	down	up	incorrect
BKSY.US	WS	20200901	1.08	1.08	1.05	1.06	3918	1.06	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20200901	6.19	6.21	6.17	6.2	152404	5.6702	up	up	correct
BKU.US	BankUnited Inc	20200901	23.22	23.98	22.92	23.55	1146868	22.8131	up	up	correct
BLD.US	TopBuild Corp	20200901	153.59	164.59	152.6	164.17	350500	164.17	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200901	30.37	31.27	30.01	30.975	3612287	30.975	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200901	14.91	15	14.77	14.8	55491	13.8833	down	down	correct
BLK.US	BlackRock Inc	20200901	594.74	601.02	593.15	596.24	402818	578.2833	up	up	correct
BLL.US	Ball Corporation	20200901	80.2	81.98	80.09	81.97	1972822	81.2097	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200901	14.99	15.08	14.9586	15.08	93267	13.6981	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200901	12.2	12.56	12.13	12.4	106868	11.4438	up	up	correct
BMA.US	Banco Macro S.A	20200901	19.01	19.25	18.5	18.81	379750	18.81	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200901	43.41	43.57	43.2	43.48	32481	40.5825	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200901	24.33	24.73	24.15	24.73	219800	22.8703	up	up	correct
BMI.US	Badger Meter Inc	20200901	61.42	63.02	61.41	62.75	120282	62.1601	up	up	correct
BML.US	PL	20200901	24.33	24.5	24.309	24.5	49639	23.2948	up	up	correct
BMO.US	Bank of Montreal	20200901	63.03	63.24	62.35	62.56	503717	59.5527	down	down	correct
BMY.US	Bristol	20200901	62.2	62.26	60.69	60.97	12155650	58.6565	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200901	2.28	2.36	2.21	2.32	293700	2.32	up	up	correct
BNS.US	The Bank of Nova Scotia	20200901	43.09	43.11	42.31	42.53	1089217	39.9038	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200901	13.8	13.8	13.69	13.7998	28858	12.9355	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200901	9.8	9.93	9.77	9.87	104392	9.0362	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200901	27.91	28.66	27.49	28.56	556978	28.56	up	up	correct
BORR.US	Borr Drilling Limited	20200901	1.73	1.76	1.644	1.68	664450	1.68	down	down	correct
BOX.US	Box Inc	20200901	19.5	20.05	19.46	20.05	2000151	20.05	up	up	correct
BP.US	BP p.l.c	20200901	20.91	21.1499	20.69	20.77	11404930	19.3787	down	down	correct
BPMP.US	BP Midstream Partners LP	20200901	11.79	11.91	11.53	11.71	308823	10.201	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200901	2.1	2.1	1.92	1.97	319016	1.9245	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200901	137.47	139.48	137.26	139.35	373577	136.1741	up	up	correct
BRBR.US	BellRing Brands Inc	20200901	19.29	19.7	19.29	19.54	300600	19.54	up	up	correct
BRC.US	Brady Corporation	20200901	46.63	47.15	46.22	47.1	145226	46.0851	up	up	correct
BRFS.US	BRF S.A	20200901	3.64	3.74	3.63	3.72	8797458	3.72	up	down	incorrect
BRK.US	B	20200901	216.92	218.59	216.62	218.55	4134300	218.55	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200901	9.72	9.9	9.65	9.8	407900	8.8859	up	up	correct
BRO.US	Brown & Brown Inc	20200901	46.4	46.79	46.13	46.69	725598	46.259	up	up	correct
BRSP.US	Brightspire Capital Inc	20200901	5.92	6.13	5.85	5.98	534200	5.7284	up	up	correct
BRT.US	BRT Apartments Corp	20200901	13.33	13.51	13.23	13.45	50600	12.3885	up	up	correct
BRW.US	Voya Prime Rate Trust	20200901	4.41	4.44	4.41	4.44	134869	4.3321	up	up	correct
BRX.US	Brixmor Property Group Inc	20200901	11.63	12.23	11.45	12.03	2630300	11.5231	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200901	25.15	25.225	25.1128	25.16	2851	23.6211	up	down	incorrect
BSAC.US	Banco Santander	20200901	15.34	15.5	15.31	15.44	762768	14.5033	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200901	5.1669	5.3032	5.1378	5.274	663369	4.8532	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200901	13.83	14.02	13.72	13.94	688514	13.8988	up	up	correct
BSM.US	Black Stone Minerals L.P	20200901	6.96	7.04	6.9	7	309753	6.3337	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200901	3.2	3.28	3.19	3.27	270938	3.1799	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20200901	44.62	45.37	44.62	45.24	137751	41.3349	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200901	26.95	27.11	26.827	27.11	292400	24.6024	up	down	incorrect
BSX.US	PA	20200901	117.14	118.01	117.14	118.01	80294	113.7742	up	up	correct
BTA.US	BlackRock Long	20200901	12.19	12.29	12.1	12.29	32114	11.5394	up	up	correct
BTCM.US	BIT Mining Limited	20200901	3.36	3.47	3.35	3.36	34395	3.36
BTI.US	British American Tobacco p.l.c	20200901	33.98	34.04	33.76	33.92	1872846	30.233	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200901	23.01	23.62	23	23.45	42639	21.3121	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200901	24.75	24.87	24.71	24.83	129264	23.8824	up	up	correct
BTU.US	Peabody Energy Corporation	20200901	2.59	2.66	2.53	2.62	828635	2.62	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200901	13.97	14.03	13.91	14.03	336373	12.8213	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200901	22.28	22.94	22.28	22.8627	81411	21.1621	up	up	correct
BUR.US	Burford Capital Limited	20200901	7.6	7.9	7.6	7.9	9850	7.7734	up	down	incorrect
BURL.US	Burlington Stores Inc	20200901	195.89	202.64	194.13	201.63	912100	201.63	up	up	correct
BV.US	BrightView Holdings Inc	20200901	12.17	12.93	12.17	12.92	227200	12.92	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200901	15.21	15.7	15.19	15.36	21200	15.3268	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200901	14.24	14.32	14.1	14.25	1197098	14.25	up	up	correct
BWA.US	BorgWarner Inc	20200901	40.43	41.69	40.04	41.58	2673785	40.7907	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200901	12.33	12.41	12.33	12.4	115457	11.2005	up	down	incorrect
BWXT.US	BWX Technologies Inc	20200901	55.26	55.76	54.94	55.03	343400	54.0504	down	down	correct
BX.US	The Blackstone Group Inc	20200901	53.3	53.74	52.94	53.72	2667581	51.2981	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200901	20.13	21.82	20.07	21.78	174262	21.78	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200901	24	24.87	23.93	24.31	1517220	21.8273	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200901	11.89	11.95	11.88	11.95	200043	10.8517	up	up	correct
BXP.US	Boston Properties Inc	20200901	85.95	86.425	85.2	85.36	825048	81.2639	down	up	incorrect
BXS.US	PA	20200901	26.25	26.3	26.0227	26.28	4952	24.9469	up	up	correct
BY.US	Byline Bancorp Inc	20200901	12.51	12.77	12.29	12.4	41103	12.1874	down	down	correct
BYD.US	Boyd Gaming Corporation	20200901	26.71	27.76	26.51	27.65	1094159	27.65	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200901	14.19	14.3	14.19	14.3	38722	13.4634	up	up	correct
BZH.US	Beazer Homes USA Inc	20200901	12.15	13.07	12.065	13	479661	13	up	up	correct
C.US	PN	20200901	26.95	27.05	26.95	27.04	84565	27.04	up	up	correct
CAAP.US	Corporación América Airports S.A	20200901	2.38	2.49	2.32	2.4	113000	2.4	up	up	correct
CABO.US	Cable One Inc	20200901	1840	1843.91	1817.745	1834.04	34048	1821.8384	down	down	correct
CACI.US	CACI International Inc	20200901	235.14	237.1	232.04	237	149987	237	up	up	correct
CAE.US	CAE Inc	20200901	15.66	16.05	15.51	15.9	334125	15.9	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200901	22.2	22.3	22.16	22.28	29764	18.9051	up	down	incorrect
CAG.US	Conagra Brands Inc	20200901	38.45	38.45	37.56	37.83	2665209	36.2773	down	down	correct
CAH.US	Cardinal Health Inc	20200901	50.52	50.74	48.57	49.34	2033147	47.1444	down	down	correct
CAI.US	PB	20200901	24.06	24.6	24.05	24.05	2541	22.1184	down	down	correct
CAJ.US	Canon Inc	20200901	16.79	16.79	16.425	16.48	715222	15.8782	down	down	correct
CAL.US	Caleres Inc	20200901	7.71	8.78	7.58	8.75	1875423	8.5291	up	up	correct
CALX.US	Calix Inc	20200901	19.55	21.84	19.3006	21.84	2166237	21.84	up	up	correct
CANG.US	Cango Inc	20200901	5.8	5.92	5.2	5.6	63390	5.0428	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200901	16.09	16.09	15.43	15.64	28980	13.6154	down	down	correct
CARR.US	Carrier Global Corporation	20200901	29.66	30.36	29.17	30.3	2778774	29.8192	up	up	correct
CARS.US	Cars.com Inc	20200901	8.72	8.97	8.62	8.86	635200	8.86	up	up	correct
CAT.US	Caterpillar Inc	20200901	141.67	146.12	140.91	146.05	2675700	142.978	up	up	correct
CATO.US	The Cato Corporation	20200901	7.94	8.3	7.8804	8.22	290669	7.9928	up	up	correct
CB.US	Chubb Limited	20200901	124.02	125.25	123.65	124.86	1110726	121.2321	up	up	correct
CBB.US	P	20200901	1.08	1.08	1.05	1.05	1600	1.05	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200901	11.95	12.0505	11.89	12.01	179124	11.3546	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200901	9.2	9.21	9.05	9.2031	14833	8.2311	up	up	correct
CBL.US	PE	20200901	0.85	0.8704	0.7988	0.8512	24122	0.8512	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200901	13.3	13.3	13.3	13.3	0	13.3
CBRE.US	CBRE Group Inc	20200901	46.8	47.91	46.41	47.77	984910	47.77	up	up	correct
CBT.US	Cabot Corporation	20200901	36.85	37.82	36.33	37.78	267589	36.5563	up	up	correct
CBU.US	Community Bank System Inc	20200901	59.65	61.06	59.46	60.98	202893	58.7967	up	up	correct
CBX.US	NYSE LISTED TEST	20200901	1.41	1.41	1.41	1.41	0	1.41
CBZ.US	CBIZ Inc	20200901	24.26	24.37	24.13	24.35	180252	24.35	up	up	correct
CC.US	The Chemours Company	20200901	20.6	21.78	20.3101	21.73	1341116	20.7875	up	up	correct
CCAC.US	WS	20200901	9.77	9.8	9.77	9.8	21232	9.8	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200901	162.51	163.0411	160.36	162.1	1148576	154.8485	down	down	correct
CCJ.US	Cameco Corporation	20200901	11.63	11.69	11.37	11.55	1532490	11.4501	down	down	correct
CCK.US	Crown Holdings Inc	20200901	76.93	78.775	76.31	78.38	674636	77.776	up	down	incorrect
CCL.US	Carnival Corporation & plc	20200901	16.09	16.7	16.02	16.51	26448189	16.51	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200901	2.1	2.175	2.1	2.14	7926	2.14	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200901	1.16	1.2	1.15	1.18	724500	1.18	up	up	correct
CCS.US	Century Communities Inc	20200901	35.65	38.65	35.28	38.62	285513	38.3876	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200901	13.16	13.28	12.9	12.95	672025	11.4636	down	down	correct
CCX.US	WS	20200901	3.27	3.31	3.15	3.3	1062273	3.3	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200901	79.57	83.77	79.41	83.68	1330600	83.68	up	up	correct
CDE.US	Coeur Mining Inc	20200901	8.7	8.74	8.23	8.38	4044153	8.38	down	down	correct
CDR.US	PC	20200901	18.63	18.8175	18.35	18.575	17392	17.0266	down	down	correct
CE.US	Celanese Corporation	20200901	100.66	105.19	100.02	105.17	917100	102.7122	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200901	20.5673	20.57	20.3927	20.41	8833	20.41	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200901	21.73	21.8386	21.36	21.36	26175	20.5879	down	down	correct
CEIX.US	CONSOL Energy Inc	20200901	5.2	5.29	4.96	5.13	422700	5.13	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200901	2.36	2.45	2.17	2.25	150600	2.25	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200901	14.64	14.69	14.32	14.53	96700	13.1032	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200901	8.25	8.4	8.2	8.37	50578	7.438	up	up	correct
CEPU.US	Central Puerto S.A	20200901	2.53	2.57	2.48	2.53	102300	2.53
CEQP.US	P	20200901	6.24	6.2841	6.19	6.27	114345	5.5179	up	up	correct
CF.US	CF Industries Holdings Inc	20200901	32.38	33.41	32.13	33.41	1670650	32.3091	up	up	correct
CFG.US	PE	20200901	25.32	25.32	25.02	25.08	81644	23.3523	down	down	correct
CFX.US	Colfax Corporation	20200901	32.99	33.605	32.77	33.44	812772	33.44	up	up	correct
CFXA.US	Colfax Corporation	20200901	142.19	142.87	142.19	142.86	3300	136.9623	up	up	correct
CGA.US	China Green Agriculture Inc	20200901	2.6	2.6973	2.465	2.49	23111	2.49	down	down	correct
CGAU.US	Centerra Gold Inc	20200901	13.05	13.52	13	13	34200	12.6471	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200901	46.42	46.7023	46.13	46.54	68741	44.4453	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200901	95.34	95.5	94.15	95.33	894822	93.9583	down	down	correct
CHE.US	Chemed Corporation	20200901	519.28	521.78	513.0195	514.88	53120	512.9969	down	down	correct
CHGG.US	Chegg Inc	20200901	74.75	77.42	74.58	76.58	2538027	76.58	up	up	correct
CHH.US	Choice Hotels International Inc	20200901	98.8	100.425	97.61	98.04	408736	97.6836	down	down	correct
CHK.US	PD	20200901	0.75	0.7925	0.65	0.725	5015	0.725	down	down	correct
CHMI.US	PB	20200901	21.565	21.59	21.225	21.4	13861	19.2333	down	down	correct
CHN.US	The China Fund Inc	20200901	26.03	26.5	26.03	26.42	14937	16.2293	up	up	correct
CHPT.US	WS	20200901	10.1	10.2	10.1	10.2	4545	10.2	up	up	correct
CHRA.US	Charah Solutions Inc	20200901	2.57	3	2.517	3	44100	3	up	up	correct
CHS.US	Chico's FAS Inc	20200901	1.3	1.34	1.27	1.3	1813000	1.3
CHT.US	Chunghwa Telecom Co. Ltd	20200901	37.02	37.02	36.47	36.58	185318	35.2311	down	down	correct
CHWY.US	Chewy Inc	20200901	61.95	70.35	61.87	69.43	8448900	69.43	up	up	correct
CI.US	Cigna Corporation	20200901	176	177.3	174.5	176.15	1950745	173.0319	up	up	correct
CIA.US	Citizens Inc	20200901	5.8	6	5.8	5.97	48998	5.97	up	up	correct
CIB.US	Bancolombia S.A	20200901	28.35	30.26	28.11	30.19	282399	29.4107	up	up	correct
CIEN.US	Ciena Corporation	20200901	57.33	58.62	56.95	58.6	2635444	58.6	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200901	2.3	2.33	2.3	2.32	45277	2.117	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200901	2.02	2.07	2.01	2.07	4226117	1.8529	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200901	15.99	16.09	15.9723	16.09	128050	14.9089	up	up	correct
CIM.US	PD	20200901	21.3	21.4	21.3	21.34	8643	19.1883	up	up	correct
CINR.US	Ciner Resources LP	20200901	9.84	10	9.75	10	30616	9.8191	up	down	incorrect
CIO.US	PA	20200901	25.2	25.25	25.19	25.24	4550	23.2883	up	up	correct
CIR.US	CIRCOR International Inc	20200901	29.27	30.06	28.84	30.04	60643	30.04	up	down	incorrect
CIT.US	PB	20200901	23.25	23.47	23.24	23.44	17496	21.9153	up	up	correct
CIXX.US	CI Financial Corp	20200901	14.2915	14.2915	14.2915	14.2915	250	13.7888
CL.US	Colgate	20200901	79.15	79.17	77.8	78.09	2968853	75.9269	down	down	correct
CLB.US	Core Laboratories N.V	20200901	20.66	21.17	20.47	21.08	327782	21.038	up	up	correct
CLF.US	Cleveland	20200901	6.55	6.78	6.3706	6.76	11624150	6.6513	up	up	correct
CLH.US	Clean Harbors Inc	20200901	60.44	61.45	59.65	60	364668	60	down	down	correct
CLI.US	Mack	20200901	12.46	12.62	12.27	12.41	624016	12.41	down	down	correct
CLPR.US	Clipper Realty Inc	20200901	6.61	6.835	6.6	6.77	47536	6.3622	up	up	correct
CLR.US	Continental Resources Inc	20200901	17.24	17.47	16.98	17.08	1803832	16.872	down	down	correct
CLS.US	Celestica Inc	20200901	7.92	8.16	7.83	8.15	220338	8.15	up	up	correct
CLW.US	Clearwater Paper Corporation	20200901	33.5	35.74	33.43	35.19	156044	35.19	up	down	incorrect
CLX.US	The Clorox Company	20200901	223.94	224.07	217.92	220.09	1329943	213.6422	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200901	79.04	79.85	78.7	79.6	588655	75.0193	up	up	correct
CMA.US	Comerica Incorporated	20200901	39.12	40.46	38.66	39.89	1252843	37.3127	up	up	correct
CMC.US	Commercial Metals Company	20200901	20.88	21.255	20.421	21.24	961347	20.7466	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200901	1.95	2.04	1.93	2.01	264100	2.01	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200901	1325	1373.5	1319.98	1372.22	334816	1372.22	up	up	correct
CMI.US	Cummins Inc	20200901	207.75	211.4993	206.12	211.06	1026262	205.0028	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200901	6.16	6.34	6.14	6.24	565623	5.5769	up	down	incorrect
CMP.US	Compass Minerals International Inc	20200901	57	57.849	56.365	57.74	148449	55.1216	up	up	correct
CMRE.US	PE	20200901	24.76	25.06	24.76	25.03	7261	22.5528	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200901	26.86	27	26.84	26.85	14646	25.1366	down	down	correct
CMSC.US	CMS Energy Corp	20200901	27.5	27.5613	27.43	27.52	7158	25.737	up	down	incorrect
CMSD.US	CMS Energy Corp	20200901	27.68	27.75	27.61	27.7	23900	25.8922	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200901	4.26	4.28	4.24	4.2596	85650	4.0053	down	down	correct
CNA.US	CNA Financial Corporation	20200901	31.86	32.38	31.68	32.12	240077	30.1983	up	up	correct
CNC.US	Centene Corporation	20200901	61.12	61.79	60.72	61.37	3073879	61.37	up	up	correct
CNF.US	CNFinance Holdings Limited	20200901	3.2	3.2	3.14	3.15	6100	3.15	down	up	incorrect
CNHI.US	CNH Industrial N.V	20200901	7.72	8	7.67	7.99	1671276	7.9238	up	up	correct
CNI.US	Canadian National Railway Company	20200901	104.45	105.33	104.15	105.28	712508	101.9998	up	up	correct
CNK.US	Cinemark Holdings Inc	20200901	14.49	14.776	14.15	14.76	4337098	14.76	up	up	correct
CNMD.US	CONMED Corporation	20200901	85.62	87.13	85	86.6	169573	85.7034	up	up	correct
CNNE.US	Cannae Holdings Inc	20200901	37.5	38.49	37.49	38.42	630800	38.42	up	up	correct
CNP.US	CenterPoint Energy Inc	20200901	19.85	20.045	19.74	20	3018758	19.3648	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20200901	19.68	20.12	19.39	19.95	2016990	18.1353	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200901	7.9	8.26	7.81	8.22	668288	7.1021	up	up	correct
CNS.US	Cohen & Steers Inc	20200901	60.22	61.62	60.12	61.55	90548	58.0588	up	up	correct
CNX.US	CNX Resources Corporation	20200901	10.87	10.93	10.6	10.63	2493700	10.63	down	up	incorrect
CO.US	Global Cord Blood Corporation	20200901	3.49	3.5214	3.43	3.47	157031	3.47	down	down	correct
CODI.US	PC	20200901	23.68	24.19	23.6233	24.19	12182	21.973	up	up	correct
COE.US	China Online Education Group	20200901	20.03	20.55	19.85	20.19	39000	20.19	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200901	18.57	18.81	18.111	18.59	4683516	18.1403	up	up	correct
COLD.US	Americold Realty Trust	20200901	38.29	38.78	37.9	38.59	567226	37.4342	up	up	correct
COO.US	The Cooper Companies Inc	20200901	314.98	315.015	307.96	309.4	355467	309.3532	down	down	correct
COP.US	ConocoPhillips	20200901	37.42	37.6	36.615	37.16	6268013	35.6059	down	down	correct
COR.US	CoreSite Realty Corporation	20200901	122.51	122.51	120.435	121.72	274022	115.0774	down	down	correct
CORR.US	PA	20200901	18.84	19.1017	18.04	18.04	11363	16.1541	down	down	correct
COTY.US	Coty Inc	20200901	3.56	3.61	3.4801	3.59	10649960	3.59	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200901	295.68	297.09	293.47	295.5	1890955	56.9407	down	down	correct
CPA.US	Copa Holdings S.A	20200901	52.93	53.89	52.21	52.64	286600	52.64	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200901	7.58	7.9	7.58	7.9	52275	6.5775	up	up	correct
CPB.US	Campbell Soup Company	20200901	52.81	52.88	51.19	51.4	3062246	49.4199	down	down	correct
CPE.US	Callon Petroleum Company	20200901	6.51	6.6	6.285	6.32	2771966	6.32	down	down	correct
CPF.US	Central Pacific Financial Corp	20200901	15.31	15.67	15.13	15.54	224093	14.7871	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20200901	1.75	1.835	1.75	1.75	2546251	1.7356
CPK.US	Chesapeake Utilities Corporation	20200901	81.41	81.97	79.92	80.3	48308	78.3235	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200901	5.61	5.84	5.38	5.75	175944	5.75	up	down	incorrect
CPRI.US	Capri Holdings Limited	20200901	15.67	16.08	15.46	15.82	1902200	15.82	up	up	correct
CPS.US	Cooper	20200901	17.87	17.96	17.05	17.36	193052	17.36	down	up	incorrect
CPSR.US	WS	20200901	9.83	9.91	9.75	9.89	4759	9.89	up	up	correct
CPT.US	Camden Property Trust	20200901	90.3	91.02	89.36	91	714520	87.2673	up	up	correct
CR.US	Crane Co	20200901	56.2	57.78	55.81	57.73	190292	56.369	up	up	correct
CRD.US	B	20200901	6.95	7.26	6.95	7.2	1998	6.9674	up	up	correct
CRH.US	CRH plc	20200901	37.4	37.95	37.11	37.91	282203	36.7818	up	up	correct
CRI.US	Carter's Inc	20200901	79.1	79.87	78.27	78.31	524190	77.2653	down	up	incorrect
CRK.US	Comstock Resources Inc	20200901	5.76	5.8	5.5	5.52	1587400	5.52	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200901	219.4	219.4	215.87	216.05	371063	216.05	down	up	incorrect
CRM.US	salesforce.com inc	20200901	271	281.93	270.58	281.25	13303240	281.25	up	up	correct
CRS.US	Carpenter Technology Corporation	20200901	20.84	21.42	20.6	21.27	526966	20.5446	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200901	6.2205	6.3183	6.2	6.259	9655	5.5721	up	up	correct
CRY.US	CryoLife Inc	20200901	20.03	20.1	19.645	19.87	198574	19.87	down	down	correct
CS.US	Credit Suisse Group AG	20200901	10.75	10.905	10.7	10.85	2303729	10.6142	up	up	correct
CSAN.US	W	20200901	84.07	85.48	81.34	81.69	2163500	80.9598	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200901	129.85	132.47	129.67	132.43	324757	130.4823	up	up	correct
CSLT.US	Castlight Health Inc	20200901	1.37	1.4	1.24	1.28	730400	1.28	down	down	correct
CSPR.US	Casper Sleep Inc	20200901	8.97	9.2	8.5	9.09	385000	9.09	up	up	correct
CSR.US	PC	20200901	25.73	25.88	25.7	25.88	950	24.0194	up	up	correct
CSTM.US	Constellium SE	20200901	7.95	8.32	7.88	8.32	1057200	8.32	up	up	correct
CSU.US	Capital Senior Living Corporation	20200901	0.7	0.71	0.651	0.6677	10481	9.4028	down	down	correct
CSV.US	Carriage Services Inc	20200901	22.03	22.29	21.98	22.27	68768	21.9582	up	up	correct
CTA.US	PB	20200901	108.3	108.6633	108.3	108.62	1088	103.3155	up	up	correct
CTBB.US	Qwest Corp. NT	20200901	25.2	25.3	25.19	25.3	105511	23.3609	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200901	26.24	26.3	26.1901	26.28	21714	23.8665	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200901	5.35	5.35	5.04	5.14	45400	5.14	down	down	correct
CTLT.US	Catalent Inc	20200901	94.38	95.7	90.39	90.68	1432299	90.68	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200901	4.05	4.11	3.93	4.03	130696	4.03	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200901	12.9	13.03	12.72	12.8	25480	11.5415	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200901	18.57	18.81	18.11	18.59	4683200	17.4625	up	up	correct
CTS.US	CTS Corporation	20200901	20.9	21.28	20.62	21.26	109315	21.096	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200901	9.85	10.005	9.71	10	137468	9.4361	up	up	correct
CTVA.US	Corteva Inc	20200901	28.58	29.45	28.42	29.44	3797800	28.9929	up	up	correct
CTZ.US	Qwest Corp. NT	20200901	25.22	25.39	25.22	25.375	57164	24.9613	up	up	correct
CUBB.US	Customers Bancorp Inc	20200901	22.75	22.99	22.75	22.99	5400	21.2441	up	up	correct
CUBE.US	CubeSmart	20200901	31.42	31.705	31.21	31.56	1018581	30.2191	up	up	correct
CUBI.US	PF	20200901	23.44	23.5	23.245	23.4	17039	21.7111	down	down	correct
CUK.US	Carnival Corporation & plc	20200901	13.5	13.995	13.41	13.91	1688824	13.91	up	up	correct
CULP.US	Culp Inc	20200901	11.93	12.79	11.51	12.47	53460	12.0103	up	up	correct
CURO.US	CURO Group Holdings Corp	20200901	7.61	7.96	7.55	7.93	159101	7.6894	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200901	29.66	29.95	29.24	29.59	595726	28.2993	down	up	incorrect
CVA.US	Covanta Holding Corporation	20200901	9.35	9.545	9.28	9.54	1286337	9.2487	up	down	incorrect
CVEO.US	Civeo Corporation	20200901	0.87	0.919	0.87	0.91	420918	10.92	up	up	correct
CVI.US	CVR Energy Inc	20200901	13.1139	13.3593	12.7499	12.924	671451	11.252	down	down	correct
CVNA.US	Carvana Co	20200901	215.12	235	214.57	227.19	1901300	227.19	up	up	correct
CVS.US	CVS Health Corporation	20200901	62.01	62.04	59.95	60.28	12375668	58.2948	down	down	correct
CVX.US	Chevron Corporation	20200901	83.26	83.63	82.45	83.08	8997235	77.7976	down	down	correct
CW.US	Curtiss	20200901	101.45	102.57	100.43	102.37	332709	101.4592	up	up	correct
CWEN.US	Clearway Energy Inc	20200901	25.36	25.43	24.69	24.97	482225	23.6548	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200901	23.94	24.1089	23.03	23.25	276711	21.9465	down	down	correct
CWH.US	Camping World Holdings Inc	20200901	29.38	32.3	29.16	32.27	5235828	29.6897	up	up	correct
CWK.US	Cushman & Wakefield plc	20200901	11.43	11.83	11.31	11.74	815300	11.74	up	down	incorrect
CWT.US	California Water Service Group	20200901	45.24	45.24	44.43	44.86	244597	43.9759	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200901	3.25	3.315	3.225	3.29	7815070	3.29	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200901	4.83	4.85	4.83	4.85	53740	4.5514	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200901	9.55	9.65	9.55	9.6	21736	8.9698	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20200901	11.67	11.93	11.525	11.84	482212	9.9589	up	up	correct
CXW.US	CoreCivic Inc	20200901	9.18	9.41	9.04	9.41	1395700	9.41	up	up	correct
CYD.US	China Yuchai International Limited	20200901	16.24	16.2956	15.82	15.97	18309	14.5523	down	down	correct
CYH.US	Community Health Systems Inc	20200901	5.14	5.1718	5.03	5.14	819135	5.14
CZZ.US	Cosan Limited	20200901	18.4	18.84	18.15	18.42	1347399	17.4081	up	up	correct
D.US	Dominion Energy Inc	20200901	77.67	78.34	77.47	77.82	3361223	73.7236	up	up	correct
DAC.US	Danaos Corporation	20200901	5	5	4.72	4.81	170327	4.7052	down	up	incorrect
DAL.US	Delta Air Lines Inc	20200901	30.02	31.61	29.75	30.71	20081180	30.71	up	up	correct
DAN.US	Dana Incorporated	20200901	13.75	14.39	13.45	14.39	1412875	14.1563	up	up	correct
DAO.US	Youdao Inc	20200901	30.8	32.99	30	32.24	1203100	32.24	up	up	correct
DAR.US	Darling Ingredients Inc	20200901	31.87	32.99	31.65	32.96	1265630	32.96	up	down	incorrect
DAVA.US	Endava plc	20200901	54.82	56.04	54.66	55.89	73900	55.89	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200901	9.47	9.5901	9.413	9.52	3344698	9.52	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200901	8.26	8.3	7.98	8.08	842706	8.08	down	down	correct
DBI.US	Designer Brands Inc	20200901	6.97	7.88	6.89	7.79	2909910	7.79	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200901	19.55	19.55	19.14	19.37	90054	17.3181	down	down	correct
DBRG.US	PJ	20200901	21.3444	21.71	21.25	21.5	23336	19.9708	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200901	8.25	8.25	8.16	8.17	26651	7.4746	down	down	correct
DCI.US	Donaldson Company Inc	20200901	50.23	50.9868	49.85	50.88	351555	49.9706	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200901	9280	9350	9200	9300	1030970	9300	up	up	correct
DCO.US	Ducommun Incorporated	20200901	37.12	38.16	36.78	37.89	73800	37.89	up	up	correct
DCP.US	PC	20200901	18.75	18.9	18.3901	18.5654	18308	16.5708	down	down	correct
DCUE.US	Dominion Energy Inc	20200901	100.1	100.54	99.85	99.97	31400	91.3312	down	down	correct
DD.US	DuPont de Nemours Inc	20200901	55.41	57.27	54.9201	57.26	4531010	56.0984	up	up	correct
DDD.US	3D Systems Corporation	20200901	5.47	5.478	5.28	5.36	2174080	5.36	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200901	8.5	8.5592	8.45	8.52	50490	7.5206	up	up	correct
DDS.US	Dillard's Inc	20200901	29.76	31.17	29.46	30.44	493128	30.1154	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200901	21.44	21.44	20.53	20.98	39617	19.1592	down	down	correct
DE.US	Deere & Company	20200901	208.52	217.72	208.27	217.69	1873548	214.6003	up	up	correct
DEA.US	Easterly Government Properties Inc	20200901	24.02	24.17	23.8402	23.96	369539	22.5271	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200901	203.94	210.075	202.28	209.97	273460	209.97	up	up	correct
DEI.US	Douglas Emmett Inc	20200901	27.71	27.91	27.365	27.47	693303	26.228	down	down	correct
DELL.US	Dell Technologies Inc	20200901	66.42	66.84	65.711	66.37	2306039	33.6391	down	down	correct
DEO.US	Diageo plc	20200901	132.44	132.48	130.39	130.71	809376	127.8484	down	down	correct
DESP.US	Despegar.com Corp	20200901	8.51	8.8	8.51	8.74	314700	8.74	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200901	9.13	9.145	8.9758	9.09	32159	8.2683	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200901	10.82	11.26	10.73	11.25	200800	11.25	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200901	26.49	26.8595	26.49	26.69	54911	24.3879	up	up	correct
DFS.US	Discover Financial Services	20200901	52.43	53.6	52.11	52.97	1649451	51.8031	up	up	correct
DG.US	Dollar General Corporation	20200901	201.6	203.0825	199.79	199.9	1748225	198.0337	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200901	111.5	112.68	106.72	109.65	2857086	107.1338	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200901	2.74	2.79	2.7399	2.79	1480000	2.4985	up	up	correct
DHI.US	D.R. Horton Inc	20200901	71.47	73.38	70.92	73.36	2618088	72.5135	up	up	correct
DHT.US	DHT Holdings Inc	20200901	5.29	5.29	5.175	5.21	1852055	4.9133	down	up	incorrect
DHX.US	DHI Group Inc	20200901	2.42	2.57	2.41	2.56	99191	2.56	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200901	14.12	14.24	14.1	14.24	60369	12.8497	up	up	correct
DIN.US	Dine Brands Global Inc	20200901	58.83	62.79	58.49	62.67	521481	62.3235	up	up	correct
DIS.US	The Walt Disney Company	20200901	131.92	133.61	130.89	133.55	8344079	133.55	up	up	correct
DK.US	Delek US Holdings Inc	20200901	15.51	16.14	15.075	15.18	1379458	15.18	down	down	correct
DKL.US	Delek Logistics Partners LP	20200901	32.98	33.79	32.78	33.4	68596	29.6195	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200901	53.94	56.9	53.56	56.6	3688601	53.0175	up	up	correct
DLB.US	Dolby Laboratories Inc	20200901	69.9	70.39	69.53	69.99	740600	69.1246	up	up	correct
DLNG.US	PB	20200901	19	19	18.48	18.67	2627	16.5699	down	down	correct
DLR.US	PL	20200901	27.6	27.62	27.5	27.5	21087	25.5957	down	down	correct
DLX.US	Deluxe Corporation	20200901	28.16	28.58	27.77	27.94	188717	26.7935	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200901	18.14	18.25	18.06	18.13	169300	16.4376	down	down	correct
DM.US	Desktop Metal Inc	20200901	11.4	11.45	11.25	11.44	1613638	11.44	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200901	13.81	13.85	13.59	13.8	45641	13.0224	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200901	13.17	13.19	12.87	13.1	76835	11.6098	down	down	correct
DMS.US	Digital Media Solutions Inc	20200901	9.53	9.6	9.29	9.59	95900	9.59	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200901	25.25	25.8098	25.1	25.63	852260	25.63	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200901	6.56	6.79	6.13	6.41	32100	6.41	down	down	correct
DNOW.US	NOW Inc	20200901	7.25	7.34	7.145	7.25	1305131	7.25
DNP.US	DNP Select Income Fund Inc	20200901	10.35	10.42	10.32	10.35	345472	9.4288
DOC.US	Physicians Realty Trust	20200901	18	18.21	17.76	18.2	1541655	17.0632	up	up	correct
DOOR.US	Masonite International Corporation	20200901	91.16	94.69	91.14	94.43	119400	94.43	up	up	correct
DOV.US	Dover Corporation	20200901	109.33	111.535	108.86	111.42	493089	109.5342	up	down	incorrect
DOW.US	Dow Inc	20200901	44.79	47.28	44.47	47.27	5428599	44.6671	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200901	11.18	11.22	11.1204	11.18	144219	9.5366
DPZ.US	Domino's Pizza Inc	20200901	408.44	411.72	405.65	410.15	512711	405.1318	up	up	correct
DQ.US	Daqo New Energy Corp	20200901	115.04	119.17	112.3706	113.56	1748995	22.712	down	down	correct
DRD.US	DRDGOLD Limited	20200901	15.49	15.5	14.55	14.84	329128	13.7058	down	down	correct
DRE.US	Duke Realty Corporation	20200901	38.33	38.705	38.05	38.56	1278100	37.4921	up	up	correct
DRH.US	PA	20200901	24.85	25	24.85	25	12138	23.0343	up	up	correct
DRI.US	Darden Restaurants Inc	20200901	85.93	87.52	85.19	87.14	1922290	84.8595	up	up	correct
DRQ.US	Dril	20200901	32.77	33.81	32.59	33.68	145573	33.68	up	down	incorrect
DS.US	PD	20200901	9.55	10.5	9.55	10.5	3928	9.8523	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200901	16.06	16.4	16.01	16.21	360306	14.1738	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200901	7.54	7.55	7.51	7.53	76277	7.0904	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200901	10	10.07	9.9501	10.07	98005	9.1836	up	up	correct
DSX.US	PB	20200901	23	23.3397	23	23.3397	1094	21.3673	up	up	correct
DT.US	Dynatrace Inc	20200901	44.91	47.68	44.81	47.09	5061900	47.09	up	up	correct
DTE.US	DTE Energy Company	20200901	118.05	118.6	116.94	117.79	905025	96.1898	down	down	correct
DTF.US	DTF Tax	20200901	14.33	14.34	14.325	14.33	1569	13.7373
DTLA.US	P	20200901	16.265	16.265	15.76	16.12	3049	16.12	down	down	correct
DTP.US	DTE Energy Co	20200901	46.79	46.79	45.97	46.15	20200	42.6347	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200901	26.92	26.92	26.43	26.55	48168	24.9418	down	down	correct
DTY.US	DTE Energy Company	20200901	26.17	26.33	26.03	26.12	40868	24.2905	down	down	correct
DUK.US	PA	20200901	28.33	28.39	28.18	28.25	55170	26.4977	down	down	correct
DUKB.US	Duke Energy Corp	20200901	28.15	28.19	28.01	28.02	67226	25.9415	down	down	correct
DVA.US	DaVita Inc	20200901	87.095	88.18	86.74	87.34	1061467	87.34	up	up	correct
DVD.US	Dover Motorsports Inc	20200901	1.47	1.5	1.44	1.48	12398	1.3728	up	down	incorrect
DVN.US	Devon Energy Corporation	20200901	10.76	11.07	10.62	10.91	5748459	10.233	up	up	correct
DX.US	PC	20200901	22.48	22.7	22.48	22.7	6217	20.7889	up	up	correct
DXC.US	DXC Technology Company	20200901	19.75	20.06	19.58	20.04	1992543	20.04	up	up	correct
DY.US	Dycom Industries Inc	20200901	61.1	64.425	60.69	63.96	767817	63.96	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200901	18.3	18.455	18.01	18.15	24000	16.4197	down	down	correct
E.US	Eni S.p.A	20200901	18.44	18.64	18.3	18.52	220100	17.0867	up	down	incorrect
EAF.US	GrafTech International Ltd	20200901	6.59	6.755	6.5092	6.64	1049486	6.6103	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200901	26.6	26.6	26.41	26.55	20135	26.55	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200901	11.1	11.44	11.09	11.39	55061	9.9362	up	up	correct
EAT.US	Brinker International Inc	20200901	43.46	46.06	43.18	45.86	1858562	45.86	up	down	incorrect
EB.US	Eventbrite Inc	20200901	10.66	11.08	10.52	11.07	847100	11.07	up	up	correct
EBF.US	Ennis Inc	20200901	18.26	18.39	18.18	18.26	69270	17.1883
EBR.US	Centrais Elétricas Brasileiras S.A.	20200901	6.72	6.8146	6.67	6.74	381285	6.2801	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200901	114.05	114.49	108.7	110.84	683070	110.84	down	down	correct
EC.US	Ecopetrol S.A	20200901	11.39	11.96	11.33	11.92	2160163	11.8337	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20200901	7.92	8.19	7.9102	8.13	151212	6.973	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200901	25.1714	25.21	24.8277	24.8277	4236	22.4249	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200901	24.48	24.5	24.4	24.475	2612	22.1426	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200901	24.77	24.9	24.7	24.8421	3729	24.0088	up	up	correct
ECL.US	Ecolab Inc	20200901	196.62	201.66	195.79	201.66	1124922	198.9978	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200901	16.84	17.06	16.31	16.57	575890	16.57	down	down	correct
ECVT.US	Ecovyst Inc	20200901	11.56	11.995	11.56	11.69	630369	8.3063	up	down	incorrect
ED.US	Consolidated Edison Inc	20200901	70.88	71	69.37	69.65	1867773	66.2537	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200901	5.84	5.89	5.825	5.87	178928	5.3055	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200901	7.13	7.26	7.1	7.19	82159	6.1877	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200901	7.97	8.1205	7.91	8.1	36194	7.0486	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200901	3.28	3.53	3.28	3.44	31600	3.44	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200901	147.92	152.35	146.81	151	8073510	15.1	up	up	correct
EEA.US	The European Equity Fund Inc	20200901	9.59	10.01	9.59	9.8101	49424	9.718	up	up	correct
EEX.US	Emerald Holding Inc	20200901	2.73	2.84	2.64	2.7	112900	2.7	down	down	correct
EFC.US	PA	20200901	21.8	22.22	21.8	22.22	43903	20.3866	up	down	incorrect
EFL.US	Eaton Vance Floating	20200901	8.78	8.79	8.63	8.66	35434	8.1616	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200901	11.83	11.95	11.83	11.93	43835	11.0242	up	up	correct
EFT.US	Eaton Vance Floating	20200901	12.04	12.16	12.04	12.15	73144	11.2858	up	up	correct
EFX.US	Equifax Inc	20200901	167.43	169.25	166.49	168.69	623064	167.1933	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200901	13.22	13.27	13.12	13.14	7818	12.4879	down	down	correct
EGHT.US	8x8 Inc	20200901	16.86	17.63	16.86	17.52	1131722	17.52	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20200901	11.7	11.7	10.98	11.09	1647000	11.09	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200901	132.65	134.62	131.76	134.02	119701	130.4024	up	up	correct
EGY.US	VAALCO Energy Inc	20200901	1.06	1.08	1.05	1.06	159900	1.06
EHC.US	Encompass Health Corporation	20200901	65.01	65.73	64.75	65.56	436054	64.36	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200901	9.87	9.93	9.845	9.93	44579	8.9376	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200901	9.8213	9.84	9.78	9.78	30759	9.5547	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200901	12.85	12.925	12.82	12.865	4400	12.865	up	down	incorrect
EIG.US	Employers Holdings Inc	20200901	32.29	32.7	32.19	32.36	91326	31.3002	up	down	incorrect
EIX.US	Edison International	20200901	52.15	52.27	51.525	51.81	1682177	48.9261	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200901	218.85	222.62	217.96	220.99	1710313	219.0016	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200901	28.91	29	28.69	28.77	1733900	28.77	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200901	46.38	46.48	46.05	46.43	4100	43.5833	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200901	26.06	26.2	26.06	26.2	21571	24.6824	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200901	19.76	20.11	19.58	19.9	666600	19.9	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200901	11.59	11.775	11.55	11.67	717440	5.1626	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200901	66.08	67.12	65.47	66.9	608097	65.1738	up	up	correct
ELVT.US	Elevate Credit Inc	20200901	1.99	2.15	1.91	2.12	425900	2.12	up	down	incorrect
ELY.US	Callaway Golf Company	20200901	20.7	21.33	20.56	21.31	1480061	21.31	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200901	13.03	13.27	12.9926	13.15	226634	11.8048	up	down	incorrect
EME.US	EMCOR Group Inc	20200901	74.47	76.05	73.41	75.93	362561	75.4969	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200901	15.32	15.565	15.32	15.51	47659	13.9686	up	up	correct
EMN.US	Eastman Chemical Company	20200901	72.69	76.64	72.02	76.61	1228464	73.6542	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200901	11.42	11.6	11.3	11.4	47767	10.3313	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200901	27.21	27.37	27.21	27.37	9329	26.7363	up	up	correct
EMR.US	Emerson Electric Co	20200901	69.46	70.17	69.04	70.13	2255879	68.1887	up	up	correct
ENB.US	Enbridge Inc	20200901	32.04	32.37	31.88	32.25	2675731	29.5077	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200901	25.82	25.92	25.65	25.75	45075	24.9695	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200901	5.64	5.655	5.33	5.35	780315	4.7361	down	down	correct
ENIA.US	Enel Américas S.A	20200901	7.16	7.22	7.09	7.2	912713	6.9979	up	up	correct
ENIC.US	Enel Chile S.A	20200901	3.76	3.8298	3.75	3.79	294274	3.5244	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200901	25.74	25.74	25.7	25.7	415	24.1659	down	down	correct
ENLC.US	EnLink Midstream LLC	20200901	2.96	2.98	2.825	2.87	2239121	2.5801	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200901	27.4	27.4825	27.2	27.47	5093	26.7659	up	down	incorrect
ENR.US	PA	20200901	100	100	98	98.14	1882	88.5602	down	up	incorrect
ENS.US	EnerSys	20200901	71.74	74	71.1	73.99	139017	73.054	up	up	correct
ENV.US	Envestnet Inc	20200901	82.48	84.77	82.46	84.43	286395	84.43	up	up	correct
ENVA.US	Enova International Inc	20200901	17.05	17.83	16.75	17.8	383902	17.8	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20200901	2.14	2.16	2.08	2.13	295100	2.13	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200901	4.57	4.61	4.55	4.59	109859	3.9625	up	down	incorrect
EOG.US	EOG Resources Inc	20200901	44.72	45.375	44.39	45.21	2906426	42.8136	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200901	15.46	15.6173	15.45	15.59	86813	14.2808	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200901	19.63	19.815	19.55	19.8	153060	18.2858	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200901	20.48	20.49	20.2823	20.37	34865	19.4499	down	down	correct
EP.US	PC	20200901	48.8326	49	48.8326	48.9402	591	48.9402	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200901	20.67	21.23	20.57	21.22	141808	21.1358	up	up	correct
EPAM.US	EPAM Systems Inc	20200901	327.13	335.72	327.03	334.78	267812	334.78	up	up	correct
EPC.US	Edgewell Personal Care Company	20200901	28.59	30.5	28.53	30.47	538837	29.8702	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200901	17.51	17.62	17.09	17.58	7006180	15.8063	up	up	correct
EPR.US	PG	20200901	18.725	19.11	18.635	19.1	15659	17.689	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200901	16.74	17.78	16.59	17.68	898429	16.7716	up	down	incorrect
EQC.US	PD	20200901	29.39	29.39	29.1	29.1	4341	27.2558	down	up	incorrect
EQNR.US	Equinor ASA	20200901	16.14	16.2178	15.965	16.06	4196702	15.5557	down	up	incorrect
EQR.US	Equity Residential	20200901	56.68	56.83	55.76	56.78	2454659	54.2523	up	up	correct
EQS.US	Equus Total Return Inc	20200901	1.49	1.49	1.32	1.4	5100	1.4	down	up	incorrect
EQT.US	EQT Corporation	20200901	15.62	15.73	15.31	15.6	2380550	15.6	down	down	correct
ERF.US	Enerplus Corporation	20200901	2.65	2.74	2.59	2.72	748692	2.6306	up	up	correct
ERJ.US	Embraer S.A	20200901	5.42	5.77	5.38	5.6	3394061	5.6	up	up	correct
ES.US	Eversource Energy	20200901	85.1	85.36	83.43	83.66	1429750	80.2371	down	down	correct
ESE.US	ESCO Technologies Inc	20200901	89.83	91.26	89.72	91.1	95032	90.7019	up	up	correct
ESGC.US	Eros STX Global Corporation	20200901	3.09	3.2941	3.02	3.1	3476603	3.1	up	up	correct
ESI.US	Element Solutions Inc	20200901	10.7	11.07	10.63	11.07	831400	10.9041	up	up	correct
ESNT.US	Essent Group Ltd	20200901	35.48	36.36	34.97	36.31	861409	35.6191	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200901	6.25	6.37	6.19	6.32	3634967	6.2558	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200901	214.43	215.37	212.49	215.21	329786	206.8209	up	up	correct
ESTC.US	Elastic N.V	20200901	108.93	112.9	108.9149	109.92	1172952	109.92	up	up	correct
ESTE.US	Earthstone Energy Inc	20200901	2.92	2.94	2.82	2.84	121341	2.84	down	down	correct
ETB.US	Eaton Vance Tax	20200901	14.21	14.24	14.14	14.24	53252	12.7445	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20200901	14.26	14.87	14.18	14.78	213500	13.1422	up	up	correct
ETG.US	Eaton Vance Tax	20200901	15.84	15.89	15.76	15.84	158399	14.4518
ETI.US	P	20200901	4.15	4.25	4.15	4.15	1570899	2.958
ETJ.US	Eaton Vance Risk	20200901	10.26	10.34	10.2488	10.34	196667	9.2411	up	down	incorrect
ETN.US	Eaton Corporation plc	20200901	101.75	103.52	101.32	103.43	1256948	100.7192	up	up	correct
ETO.US	Eaton Vance Tax	20200901	22.11	22.24	21.93	22.06	43584	20.1742	down	down	correct
ETP.US	P	20200901	17.74	17.74	17.74	17.74	100	17.74
ETR.US	Entergy Corporation	20200901	98.95	98.96	97.01	97.69	904805	93.2959	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200901	10.22	10.31	9.9282	10.05	3007942	9.1393	down	down	correct
ETV.US	Eaton Vance Tax	20200901	14.75	14.94	14.7248	14.94	269455	13.3481	up	up	correct
ETW.US	Eaton Vance Tax	20200901	8.98	9.07	8.975	9.03	185560	8.0658	up	down	incorrect
ETWO.US	E2open Parent Holdings Inc	20200901	10.33	10.33	10.13	10.16	23600	10.16	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200901	21.4	21.72	21.4	21.69	9170	20.6146	up	up	correct
ETY.US	Eaton Vance Tax	20200901	11.5	11.59	11.5	11.56	283724	10.4042	up	up	correct
EURN.US	Euronav NV	20200901	9.12	9.125	8.99	9.07	1302637	8.8513	down	down	correct
EVA.US	Enviva Partners LP	20200901	41.46	41.64	40.94	41.08	56567	38.086	down	down	correct
EVC.US	Entravision Communications Corporation	20200901	1.52	1.52	1.45	1.52	86521	1.4541
EVF.US	Eaton Vance Senior Income Trust	20200901	5.83	5.89	5.83	5.87	101579	5.4051	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200901	11.44	11.52	11.43	11.5173	14620	10.3002	up	up	correct
EVH.US	Evolent Health Inc	20200901	14.34	14.38	14.07	14.16	1171495	14.16	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200901	12.63	12.6415	12.56	12.64	72967	11.9533	up	up	correct
EVR.US	Evercore Inc	20200901	61.31	63.2	60.64	62.84	300018	61.2525	up	up	correct
EVRG.US	Evergy Inc	20200901	53.01	53.16	52.09	52.66	1589712	50.3583	down	up	incorrect
EVRI.US	Everi Holdings Inc	20200901	7.68	8.08	7.64	7.88	1601223	7.88	up	up	correct
EVT.US	Eaton Vance Tax	20200901	20.41	20.49	20.3	20.49	147203	18.7491	up	up	correct
EVTC.US	EVERTEC Inc	20200901	35	35.46	34.67	34.84	539339	34.6232	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200901	85.09	86.01	84.51	85.91	3611800	85.91	up	down	incorrect
EXD.US	Eaton Vance Tax	20200901	9.643	9.643	9.49	9.52	39394	8.5727	down	down	correct
EXG.US	Eaton Vance Tax	20200901	7.81	7.89	7.81	7.89	573164	7.0793	up	up	correct
EXK.US	Endeavour Silver Corp	20200901	4.25	4.25	4.05	4.11	4153524	4.11	down	down	correct
EXP.US	Eagle Materials Inc	20200901	81.36	83.59	80.67	83.32	197910	82.9035	up	up	correct
EXPR.US	Express Inc	20200901	1.12	1.1372	1.04	1.05	1716436	1.05	down	down	correct
EXR.US	Extra Space Storage Inc	20200901	106.99	107.41	105.65	106.85	436261	102.3547	down	down	correct
EXTN.US	Exterran Corporation	20200901	4.51	4.805	4.33	4.75	247900	4.75	up	down	incorrect
F.US	PC	20200901	24.8	24.85	24.5	24.61	128574	24.2503	down	down	correct
FAF.US	First American Financial Corporation	20200901	52.55	53.4	52.13	52.88	515521	50.4	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200901	31.09	31.495	30.78	31.44	402217	31.196	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200901	84.06	85.82	83.9	85.74	982632	84.6078	up	up	correct
FBK.US	FB Financial Corporation	20200901	26.71	27.705	26.65	27.62	342749	27.2433	up	up	correct
FBP.US	First BanCorp	20200901	5.66	5.83	5.58	5.82	985471	5.6479	up	up	correct
FC.US	Franklin Covey Co	20200901	19.62	19.79	19.31	19.68	52300	19.68	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20200901	8.12	8.291	8.1	8.17	454128	7.7997	up	up	correct
FCN.US	FTI Consulting Inc	20200901	114.56	116.215	114.55	115.31	281057	115.31	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200901	25.05	25.49	24.68	25.46	299916	24.0509	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200901	24.7	24.7	24.7	24.7	0	22.5522
FCT.US	First Trust Senior Floating Rate Income Fund II	20200901	11.13	11.15	11.06	11.15	92213	9.8865	up	up	correct
FCX.US	Freeport	20200901	15.69	16.205	15.63	16.18	18885670	16.0764	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200901	10.51	10.52	10.435	10.47	73019	9.7217	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200901	23.06	23.36	22.85	23.18	145178	22.7073	up	up	correct
FDS.US	FactSet Research Systems Inc	20200901	350.68	352.16	350	351.08	153872	347.1002	up	up	correct
FDX.US	FedEx Corporation	20200901	219.99	226.55	219.1406	225.46	1904774	221.8696	up	up	correct
FE.US	FirstEnergy Corp	20200901	28.32	28.645	28	28.26	5492834	26.7139	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200901	0.935	0.983	0.935	0.935	48400	0.935
FEI.US	First Trust MLP and Energy Income Fund	20200901	5.2	5.24	5.1384	5.16	373899	4.6002	down	down	correct
FENG.US	Phoenix New Media Limited	20200901	1.51	1.57	1.5	1.54	52289	0.3077	up	up	correct
FERG.US	Ferguson plc	20200901	97.2	97.2	97.2	97.2	1600	92.2298
FET.US	Forum Energy Technologies Inc	20200901	0.548	0.548	0.51	0.5182	1058180	10.364	down	down	correct
FF.US	FutureFuel Corp	20200901	12.02	12.32	11.85	12.31	103741	10.0902	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200901	15.79	15.87	15.721	15.86	13793	14.366	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200901	22.13	22.239	22.0382	22.19	61125	20.2628	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200901	2.71	2.7566	2.66	2.69	52752	2.4145	down	up	incorrect
FHI.US	Federated Hermes Inc	20200901	23.73	24.22	23.53	24.13	529481	22.1268	up	up	correct
FHN.US	PE	20200901	26.86	26.92	26.7643	26.8156	9451	24.7324	down	down	correct
FICO.US	Fair Isaac Corporation	20200901	423.01	451.23	423.01	444.71	388321	444.71	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200901	9.69	9.82	9.69	9.71	62135	8.9615	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200901	16.75	16.84	16.7	16.71	25362	15.1452	down	down	correct
FINV.US	FinVolution Group	20200901	1.87	1.97	1.85	1.87	842400	1.8247
FIS.US	Fidelity National Information Services Inc	20200901	150.75	152.53	150.36	152.35	2639966	149.8064	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200901	8.54	8.5745	8.53	8.53	69113	8.3778	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20200901	50.49	52.79	50	52.47	416923	52.0447	up	down	incorrect
FL.US	Foot Locker Inc	20200901	30.09	30.76	29.69	30.74	2227803	30.1232	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200901	22.16	22.298	22.02	22.25	14323	20.358	up	up	correct
FLNG.US	FLEX LNG Ltd	20200901	6.06	6.1	5.9	5.98	58600	5.2447	down	down	correct
FLO.US	Flowers Foods Inc	20200901	24.46	24.5	24.04	24.17	571065	23.1463	down	down	correct
FLOW.US	SPX FLOW Inc	20200901	43.08	44.4	42.89	44.29	273493	44.1119	up	up	correct
FLR.US	Fluor Corporation	20200901	9.45	9.56	9.16	9.28	1906958	9.28	down	down	correct
FLS.US	Flowserve Corporation	20200901	29.4	30.09	29.25	29.89	553391	29.0558	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200901	251.43	255.03	249.68	249.99	402704	249.99	down	down	correct
FMC.US	FMC Corporation	20200901	106.93	110.15	106.27	110.15	652069	107.7338	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200901	14.22	14.22	14.107	14.19	10971	13.3972	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200901	42.67	42.71	41.92	42.06	89818	41.2086	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200901	58.49	59.095	58.3	58.59	542853	56.9584	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200901	13.61	13.6337	13.4502	13.4502	6567	12.6004	down	down	correct
FN.US	Fabrinet	20200901	69	69.18	67.58	68.01	236523	68.01	down	down	correct
FNB.US	PE	20200901	28.19	28.97	28.1601	28.97	2749	26.7561	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200901	73.21	75.6	72.7	75.47	895000	75.47	up	up	correct
FNF.US	Fidelity National Financial Inc	20200901	32.77	33.23	32.49	33	1304821	31.3014	up	up	correct
FNV.US	Franco	20200901	153.12	153.27	146.4922	148.97	552986	147.1298	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200901	10.3	10.3	10.16	10.17	55012	10.17	down	down	correct
FOE.US	Ferro Corporation	20200901	12.5	13.19	12.44	13.18	290003	13.18	up	up	correct
FOF.US	Cohen & Steers Closed	20200901	11.9	12.14	11.9	11.97	108499	10.7802	up	up	correct
FOR.US	Forestar Group Inc	20200901	17.7	18.45	17.7	18.19	198177	18.19	up	up	correct
FOUR.US	Shift4 Payments Inc	20200901	50.77	51.85	50.26	51.02	274300	51.02	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200901	22.05	22.2	22.02	22.16	84700	20.4604	up	up	correct
FPH.US	Five Point Holdings LLC	20200901	5.17	5.17	4.94	5.03	98038	5.03	down	down	correct
FPI.US	Farmland Partners Inc	20200901	6.65	6.75	6.52	6.68	133665	6.5074	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200901	3.97	3.97	3.91	3.94	166758	3.5164	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20200901	42.45	42.795	42.11	42.58	581609	41.3933	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200901	11.74	11.77	11.7	11.77	73883	10.7936	up	up	correct
FRO.US	Frontline Ltd	20200901	7.95	7.96	7.7	7.78	2342973	7.2838	down	down	correct
FRT.US	PC	20200901	26.3	26.31	26.15	26.15	5931	24.6353	down	down	correct
FSK.US	FS KKR Capital Corp	20200901	16	16.19	15.94	16.04	398570	13.3551	up	down	incorrect
FSLY.US	Fastly Inc	20200901	93.63	98.45	93.5	95.4	8198800	95.4	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200901	7.4	7.45	7.06	7.2	4655700	7.2	down	down	correct
FSR.US	Fisker Inc	20200901	13.01	13.84	12.8838	13.57	5484369	13.57	up	up	correct
FSS.US	Federal Signal Corporation	20200901	31.85	32.62	31.54	32.6	332830	32.2398	up	up	correct
FST.US	UN	20200901	9.93	9.95	9.93	9.95	2486	9.95	up	up	correct
FT.US	Franklin Universal Trust	20200901	6.97	7.06	6.97	7.06	22070	6.5762	up	up	correct
FTAI.US	PB	20200901	18.86	19.08	18.3	18.45	57900	16.6809	down	up	incorrect
FTCH.US	Farfetch Limited	20200901	28.1	29.61	27.8	28.5	5402600	28.5	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200901	21.13	21.13	20.01	21	98900	19.1014	down	down	correct
FTI.US	TechnipFMC plc	20200901	7.217	7.4486	7.1688	7.4196	4513799	5.5206	up	up	correct
FTK.US	Flotek Industries Inc	20200901	2.27	2.39	2.24	2.35	295700	2.35	up	up	correct
FTS.US	Fortis Inc	20200901	40.13	40.13	39.27	39.68	256326	37.8753	down	down	correct
FTV.US	Fortive Corporation	20200901	71.7	74.1906	71.66	73.59	2823468	61.2863	up	up	correct
FUBO.US	fuboTV Inc	20200901	9.6	9.8	9.6	9.77	16736	9.77	up	up	correct
FUL.US	H.B. Fuller Company	20200901	47.87	49.09	47.57	48.98	250671	48.2879	up	up	correct
FUN.US	Cedar Fair L.P	20200901	29.2	29.75	28.76	29.1	643500	29.1	down	up	incorrect
FUSE.US	WS	20200901	0.07	0.07	0.065	0.065	94000	0.065	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200901	13.38	13.6	13.26	13.4	507300	13.4	up	down	incorrect
FVRR.US	Fiverr International Ltd	20200901	123.9	127.32	122.41	125.31	1380800	125.31	up	up	correct
G.US	Genpact Limited	20200901	42	42.21	41.38	41.48	1411400	40.9849	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200901	5.5	5.5	5.47	5.49	475699	4.7857	down	up	incorrect
GAM.US	PB	20200901	27.5864	27.7	27.5864	27.7	539	25.495	up	up	correct
GATX.US	GATX Corporation	20200901	66.61	68.2	66.12	68	155780	65.725	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200901	9.5	9.5	8.33	8.55	162050	8.55	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200901	23.95	24	23.9	23.94	32710	22.0423	down	down	correct
GBL.US	GAMCO Investors Inc	20200901	12.48	12.93	12.48	12.85	31939	11.226	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200901	27.05	27.875	26.86	27.8	238694	26.6588	up	up	correct
GCI.US	Gannett Co Inc	20200901	1.73	1.79	1.67	1.78	1315720	1.78	up	up	correct
GCO.US	Genesco Inc	20200901	19.36	21.08	19.095	20.96	366627	20.96	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200901	25.92	26.53	25.81	26.5	198400	26.5	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200901	5.6	5.73	5.56	5.63	48557	5.0393	up	up	correct
GD.US	General Dynamics Corporation	20200901	147.8	150.3165	147.36	150.19	954272	145.2211	up	up	correct
GDDY.US	GoDaddy Inc	20200901	84.42	85.13	84.02	84.24	1180982	84.24	down	up	incorrect
GDL.US	The GDL Fund	20200901	8.45	8.5111	8.45	8.51	12375	7.8436	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200901	17.35	17.4291	17.22	17.328	54544	15.8237	down	down	correct
GDOT.US	Green Dot Corporation	20200901	52.04	55.7	51.59	55.02	751100	55.02	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200901	19.15	19.32	19.08	19.23	340451	17.8533	up	up	correct
GE.US	General Electric Company	20200901	6.27	6.4	6.15	6.19	11662108	49.2375	down	down	correct
GEF.US	Greif Inc	20200901	36.61	37.74	36.21	37.46	227839	35.6182	up	down	incorrect
GEL.US	Genesis Energy L.P	20200901	5.27	5.39	5.2	5.28	1886290	4.7569	up	up	correct
GEO.US	The GEO Group Inc	20200901	11.1	11.14	10.99	11.08	1111866	10.4351	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200901	7.2	7.21	7.16	7.18	56445	6.6067	down	down	correct
GES.US	Guess' Inc	20200901	11.32	12.06	11.22	12.01	1612461	11.5726	up	up	correct
GF.US	The New Germany Fund Inc	20200901	17.18	17.43	17.18	17.4	9010	14.9447	up	up	correct
GFF.US	Griffon Corporation	20200901	21.57	22.32	21.54	22.23	285456	21.9288	up	up	correct
GFI.US	Gold Fields Limited	20200901	13.29	13.33	12.375	12.6	6159835	12.0317	down	down	correct
GFL.US	GFL Environmental Inc	20200901	18	18.34	17.47	17.63	3170700	17.5938	down	down	correct
GFLU.US	GFL Environmental Inc	20200901	47.31	47.43	46	46.1	474600	43.9068	down	down	correct
GGB.US	Gerdau S.A	20200901	3.58	3.74	3.56	3.73	4544477	3.2784	up	up	correct
GGG.US	Graco Inc	20200901	58.12	58.86	57.57	58.76	345907	58.0124	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200901	18.15	18.335	18.14	18.26	33090	16.1297	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200901	7.2	7.34	7.19	7.34	85819	6.3549	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200901	10.19	10.31	10.19	10.24	17675	9.5522	up	up	correct
GHC.US	Graham Holdings Company	20200901	425.6	438.63	425.04	435.25	17409	429.4597	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200901	14	14	13.27	13.32	57543	13.32	down	down	correct
GHL.US	Greenhill & Co. Inc	20200901	11.1	11.3	11.09	11.2	111614	11.0215	up	up	correct
GHM.US	Graham Corporation	20200901	13.06	13.45	13.06	13.41	15323	12.8995	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200901	13.46	13.61	13.4111	13.61	83653	12.1587	up	up	correct
GIB.US	CGI Inc	20200901	70.37	71.6	69.78	71.54	233745	71.54	up	down	incorrect
GIC.US	Global Industrial Company	20200901	22.11	22.68	22.11	22.6	49535	20.424	up	up	correct
GIK.US	WS	20200901	9.87	9.94	9.87	9.93	7017	9.93	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200901	19.32	19.94	19.27	19.92	655083	19.6207	up	up	correct
GIM.US	Templeton Global Income Fund	20200901	5.33	5.37	5.32	5.35	319831	4.9383	up	down	incorrect
GIS.US	General Mills Inc	20200901	63.92	64.08	62.49	63.12	2539203	60.5195	down	down	correct
GIX.US	WS	20200901	114.7	117.6	112	117.2	113526	117.2	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200901	10.251	10.251	10.2	10.2304	2800	9.3444	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200901	23	23	23	23	1900	22.78
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200901	23.88	23.88	23.51	23.51	302	22.627	down	down	correct
GKOS.US	Glaukos Corporation	20200901	47.45	47.66	44.99	45	437700	45	down	down	correct
GLOB.US	Globant S.A	20200901	179.24	185.9636	178.67	184.72	350458	184.72	up	up	correct
GLOG.US	PA	20200901	20.78	20.9	20.65	20.71	14696	18.8357	down	down	correct
GLOP.US	PC	20200901	16.47	16.6599	16.47	16.49	4756	14.1343	up	down	incorrect
GLT.US	Glatfelter Corporation	20200901	14.85	15.49	14.77	15.4	242093	14.7181	up	up	correct
GLW.US	Corning Incorporated	20200901	32.29	32.87	32.04	32.85	3007495	31.8772	up	up	correct
GM.US	General Motors Company	20200901	29.53	29.85	29.34	29.79	9012000	29.79	up	up	correct
GME.US	GameStop Corp	20200901	7.3	7.82	6.77	7.65	23211051	7.65	up	up	correct
GMED.US	Globus Medical Inc	20200901	56.33	56.98	56.19	56.84	384911	56.84	up	down	incorrect
GMRE.US	PA	20200901	26.075	26.25	25.83	26.25	10434	24.0134	up	up	correct
GMS.US	GMS Inc	20200901	26.28	27.73	26.173	27.7	338000	27.7	up	up	correct
GNE.US	PA	20200901	8.68	8.7	8.5301	8.63	5476	7.8929	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200901	7.01	7.01	6.521	6.59	186288	6.4399	down	down	correct
GNL.US	PB	20200901	24.94	25.045	24.94	25.045	5464	23.4219	up	down	incorrect
GNRC.US	Generac Holdings Inc	20200901	189.71	194.35	188.1783	193.25	506977	193.25	up	up	correct
GNT.US	PA	20200901	25.93	25.93	25.93	25.93	0	24.6623
GNW.US	Genworth Financial Inc	20200901	3.44	3.46	3.17	3.29	17733900	3.29	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200901	18.05	18.26	18.05	18.13	188392	15.6864	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200901	6.78	7.09	6.72	6.94	1727573	6.94	up	up	correct
GOLD.US	Barrick Gold Corporation	20200901	30.27	30.33	28.98	29.33	17080760	28.1412	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200901	35.11	35.74	34.85	35.67	175075	34.9029	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20200901	24.43	24.98	24.25	24.92	774700	24.92	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200901	88.87	95.46	88.39	94.69	4189500	94.69	up	up	correct
GPC.US	Genuine Parts Company	20200901	93.92	96.01	93.1441	95.66	728873	91.638	up	up	correct
GPI.US	Group 1 Automotive Inc	20200901	85.62	91.73	85.2421	91.35	167067	90.4033	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200901	27.74	27.83	27.68	27.71	10043	26.1397	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200901	14	14.22	13.91	14.2	2017863	13.8358	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200901	5.7	5.74	5.68	5.74	316263	5.1513	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200901	6.61	6.795	6.54	6.64	580132	5.8387	up	up	correct
GPN.US	Global Payments Inc	20200901	176.84	180.39	175.79	179.67	2126131	178.3193	up	up	correct
GPRK.US	GeoPark Limited	20200901	8.98	9.13	8.77	8.87	62514	8.7459	down	down	correct
GPS.US	The Gap Inc	20200901	17.23	17.935	16.975	17.77	8723133	17.476	up	up	correct
GPX.US	GP Strategies Corporation	20200901	9.62	9.78	9.36	9.48	27500	9.48	down	down	correct
GRC.US	The Gorman	20200901	31.77	32.42	31.58	32.4	27778	31.7034	up	up	correct
GRP.US	UN	20200901	59.6	60.49	59.38	60.15	3712	56.7574	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200901	10.84	10.84	10.72	10.76	31385	10.0026	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200901	203.6	206.71	203.01	205.46	2458801	200.8208	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20200901	10.1	10.135	9.96	10.11	281164	10.11	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200901	15.95	15.96	15.61	15.84	140898	13.9256	down	down	correct
GSK.US	GlaxoSmithKline plc	20200901	39.3	39.35	38.71	38.96	3712577	36.3526	down	up	incorrect
GSL.US	PB	20200901	22.374	22.3965	22.3617	22.3965	991	19.6396	up	up	correct
GSLD.US	GSLD	20200901	23.51	23.51	23.39	23.45	3100	23.0092	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200901	11.19	11.73	11.19	11.72	109800	11.72	up	up	correct
GTLS.US	Chart Industries Inc	20200901	65.46	69.09	64.7227	68.12	491213	68.12	up	up	correct
GTN.US	Gray Television Inc	20200901	15.37	15.54	14.93	15.08	514755	14.8555	down	down	correct
GTNA.US	Gray Television Inc	20200901	13	13	13	13	1269	12.9441
GTS.US	Triple	20200901	18.41	18.9	18.28	18.87	109600	18.87	up	up	correct
GTY.US	Getty Realty Corp	20200901	29.2	29.645	28.9	29.29	125027	27.0408	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200901	7.5	7.68	7.4611	7.62	98270	6.8903	up	up	correct
GVA.US	Granite Construction Incorporated	20200901	18.49	19.16	18.21	19.05	281138	18.6393	up	up	correct
GWB.US	Great Western Bancorp Inc	20200901	13.75	13.97	13.61	13.84	223249	13.7817	up	up	correct
GWRE.US	Guidewire Software Inc	20200901	113.24	118.05	113.24	117.52	618771	117.52	up	up	correct
GWW.US	W.W. Grainger Inc	20200901	364.25	367.76	362.87	367.42	178656	360.584	up	up	correct
GYC.US	Cabco Series 2004	20200901	21.66	21.66	21.44	21.64	130370	21.2125	down	down	correct
H.US	Hyatt Hotels Corporation	20200901	55.61	57.7	55.22	56.73	646600	56.73	up	up	correct
HAE.US	Haemonetics Corporation	20200901	89.73	89.74	87.97	88.82	276244	88.82	down	up	incorrect
HAL.US	Halliburton Company	20200901	15.93	16.345	15.83	16.23	11040580	16.0575	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200901	42.67	43.785	42.48	42.99	575114	41.35	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200901	21.79	22.83	21.7769	22.67	65917	22.0713	up	up	correct
HBI.US	Hanesbrands Inc	20200901	15.24	15.6	15.13	15.54	4703154	14.8726	up	up	correct
HBM.US	Hudbay Minerals Inc	20200901	4.52	4.7	4.46	4.67	845522	4.651	up	up	correct
HCA.US	HCA Healthcare Inc	20200901	134.35	134.6	132.57	134.2	1354154	132.7501	down	down	correct
HCC.US	Warrior Met Coal Inc	20200901	15.43	15.98	15.12	15.89	690835	15.675	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200901	660	660	660	660	104	659.6638
HCHC.US	HC2 Holdings Inc	20200901	2.47	2.55	2.41	2.52	294900	2.52	up	down	incorrect
HCI.US	HCI Group Inc	20200901	54.91	55.52	54.33	55.4	20521	53.9561	up	up	correct
HCXY.US	Hercules Capital Inc	20200901	25.87	25.9506	25.47	25.5	2621	23.6936	down	up	incorrect
HD.US	The Home Depot Inc	20200901	284.03	286.68	283.5	285.94	3238088	277.1085	up	up	correct
HDB.US	HDFC Bank Limited	20200901	50.75	51.41	50.51	51.27	1284587	50.8957	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200901	34.55	34.55	33.93	33.98	316652	32.5684	down	down	correct
HEI.US	HEICO Corporation	20200901	109.28	112.6	108.68	111.98	414299	111.8394	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20200901	14.2	14.27	13.78	14.08	162477	12.6684	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200901	11.28	11.3808	11.27	11.28	49876	10.01
HES.US	Hess Corporation	20200901	45.7	45.98	45.095	45.94	1495784	44.8831	up	up	correct
HESM.US	Hess Midstream LP	20200901	17.67	17.95	17.35	17.63	66877	15.851	down	down	correct
HFC.US	HollyFrontier Corporation	20200901	23.92	24.37	23.42	23.96	2896498	23.3785	up	down	incorrect
HFRO.US	PA	20200901	25.2	25.2	25.155	25.191	1740	23.2988	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200901	38.05	38.05	38.05	38.05	130	38.05
HGLB.US	Highland Global Allocation Fund	20200901	6.65	6.7393	6.62	6.67	68053	5.7276	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200901	21.76	22.44	21.6	22.4	826800	22.4	up	up	correct
HHC.US	The Howard Hughes Corporation	20200901	58.64	59.98	58.25	59.86	197652	59.86	up	up	correct
HI.US	Hillenbrand Inc	20200901	31.44	32.37	31.06	32.35	271367	31.3482	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200901	40.14	41.04	39.83	41.04	1759684	39.8237	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200901	150.09	150.77	147.63	150.33	740433	145.8952	up	up	correct
HIL.US	Hill International Inc	20200901	1.46	1.48	1.45	1.45	82900	1.45	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200901	5.04	5.1	5.035	5.09	371426	4.6187	up	up	correct
HIW.US	Highwoods Properties Inc	20200901	37.01	37.11	36.47	36.68	626614	34.598	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200901	6.61	6.67	6.61	6.66	253580	5.9568	up	down	incorrect
HKIB.US	AMTD International Inc	20200901	6.3	6.3	6.2	6.3	13900	6.3
HL.US	PB	20200901	58.5229	58.5229	58.5229	58.5229	0	54.1625
HLF.US	Herbalife Nutrition Ltd	20200901	49.02	50.31	48.95	49.91	1445452	49.91	up	up	correct
HLI.US	Houlihan Lokey Inc	20200901	57.97	59.17	57.87	59.16	308355	57.7092	up	up	correct
HLIO.US	Helios Technologies Inc.	20200901	40.91	42.8	40.83	42.45	126458	42.1282	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200901	89.52	92.16	89.01	91.71	1712614	91.71	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200901	3.57	3.65	3.521	3.61	955221	3.61	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200901	25.41	25.54	25.32	25.44	525027	24.6254	up	up	correct
HMLP.US	PA	20200901	24	24.325	23.927	24	7953	21.4242
HMN.US	Horace Mann Educators Corporation	20200901	38.79	39.09	38.53	38.82	114393	37.0514	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200901	6.6	6.6	6.11	6.23	8772212	6.0897	down	up	incorrect
HNGR.US	Hanger Inc	20200901	19.59	19.63	18.925	19.22	110694	19.22	down	up	incorrect
HNI.US	HNI Corporation	20200901	31.75	32.33	31.09	32.31	172700	31.0603	up	down	incorrect
HNP.US	Huaneng Power International Inc	20200901	16.72	16.73	16.5101	16.6	12436	15.4219	down	down	correct
HOG.US	Harley	20200901	27.33	28.36	26.67	28.05	3189203	27.5882	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200901	16.08	16.46	15.91	16.43	503806	16.0059	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200901	30.94	34.29	30.1	34.07	125400	34.07	up	down	incorrect
HP.US	Helmerich & Payne Inc	20200901	16.58	17.19	16.36	16.75	1366044	15.9095	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200901	9.67	9.71	9.375	9.47	13316121	8.9673	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200901	18.39	18.47	18.31	18.37	50071	16.6581	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200901	20.02	20.15	20	20.06	60848	18.2163	up	up	correct
HPQ.US	HP Inc	20200901	19.53	19.55	19.055	19.26	12852190	18.4363	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20200901	16.5	16.5228	16.45	16.52	55228	14.9824	up	up	correct
HQH.US	Tekla Healthcare Investors	20200901	21.18	21.2282	20.8	20.96	139300	18.8962	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200901	17.84	17.84	17.5	17.59	67580	15.8762	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200901	28.66	28.91	28.37	28.77	625573	27.3945	up	up	correct
HRB.US	H&R Block Inc	20200901	14.36	14.66	14.25	14.63	4616362	13.5483	up	up	correct
HRC.US	Hill	20200901	93.13	93.65	92.04	92.49	440770	91.4889	down	down	correct
HRI.US	Herc Holdings Inc	20200901	40.7	42.57	40.14	42.57	138590	42.4556	up	up	correct
HRL.US	Hormel Foods Corporation	20200901	51.06	51.06	50.06	50.69	2240198	49.3858	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200901	12.94	13.13	12.845	13.06	109063	12.5144	up	up	correct
HSBC.US	HSBC Holdings plc	20200901	21.27	21.39	21.1	21.24	3354481	20.4663	down	down	correct
HSC.US	Harsco Corporation	20200901	14	14.525	13.77	14.5	423050	14.5	up	up	correct
HSY.US	The Hershey Company	20200901	148.64	148.75	146.62	148.42	644640	144.6936	down	down	correct
HT.US	PE	20200901	14.4744	14.48	14.1	14.1	10815	12.5542	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200901	26.11	26.19	25.78	26.08	1047574	24.8745	down	down	correct
HTD.US	John Hancock Tax	20200901	19.5	19.63	19.43	19.55	82014	17.7284	up	down	incorrect
HTGC.US	Hercules Capital Inc	20200901	11.22	11.31	11.17	11.28	500503	10.0161	up	up	correct
HTH.US	Hilltop Holdings Inc	20200901	20.33	20.72	20.011	20.5	305786	20.1391	up	up	correct
HTY.US	John Hancock Investments	20200901	5.4	5.4	5.34	5.38	28738	4.6023	down	down	correct
HUBB.US	Hubbell Incorporated	20200901	144.55	146.84	143.99	146.37	223407	142.5221	up	up	correct
HUBS.US	HubSpot Inc	20200901	302.77	315.8	301.92	314.25	460139	314.25	up	up	correct
HUM.US	Humana Inc	20200901	413.14	418.51	413.14	414.85	597449	411.5064	up	up	correct
HUN.US	Huntsman Corporation	20200901	21.73	22.4	21.56	22.37	1291545	21.5182	up	up	correct
HUYA.US	HUYA Inc	20200901	28.73	29.67	28.7	29.58	2859100	29.58	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200901	21.14	21.95	20.9	21.67	156604	18.4321	up	up	correct
HWM.US	Howmet Aerospace Inc	20200901	17.37	17.815	17.2501	17.54	1640203	17.5171	up	up	correct
HXL.US	Hexcel Corporation	20200901	39.06	39.65	38.67	39.17	598487	39.17	up	up	correct
HY.US	Hyster	20200901	40.02	41.425	39.3	40.89	104425	39.7903	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200901	8.29	8.4	8.29	8.4	52107	7.6538	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200901	14.82	14.82	14.55	14.62	40513	13.2456	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200901	11.1	11.23	11.1	11.22	385560	10.0985	up	down	incorrect
HZN.US	Horizon Global Corporation	20200901	6.05	6.4	5.97	6.36	125561	6.36	up	up	correct
HZO.US	MarineMax Inc	20200901	29.4	30.33	28.78	30.3	338100	30.3	up	up	correct
IAA.US	IAA Inc	20200901	51.83	53.18	51.321	53.08	1119400	53.08	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200901	7.86	7.9	7.86	7.9	12608	6.9864	up	down	incorrect
IAG.US	IAMGOLD Corporation	20200901	4.37	4.41	4.09	4.17	4768600	4.17	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200901	37.95	38.06	37.4	37.55	10746	36.8602	down	down	correct
IBM.US	International Business Machines Corporation	20200901	122.7396	123.8386	122.0403	123.2891	3155623	110.617	up	up	correct
IBN.US	ICICI Bank Limited	20200901	10.85	10.92	10.77	10.88	5618968	10.8478	up	up	correct
IBP.US	Installed Building Products Inc	20200901	86.35	93.96	86.16	93.9	276604	92.9804	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200901	2.73	2.7427	2.63	2.7	105501	2.7	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200901	105.9	106.55	105.76	106.52	2670735	104.75	up	up	correct
ICL.US	ICL Group Ltd	20200901	3.73	3.76	3.69	3.76	102119	3.3907	up	up	correct
IDA.US	IDACORP Inc	20200901	89.53	89.53	87.68	88.33	242626	85.1434	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200901	9.49	9.66	9.49	9.52	73056	8.6035	up	down	incorrect
IDT.US	IDT Corporation	20200901	6.52	6.57	6.4608	6.54	61541	6.54	up	up	correct
IEX.US	IDEX Corporation	20200901	179.55	182.56	178.81	182.08	234189	179.8015	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200901	123.4	124.75	121.5	124.74	930506	120.3572	up	up	correct
IFN.US	The India Fund Inc	20200901	16.75	16.95	16.75	16.92	73817	14.3041	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200901	24.47	24.8	24.26	24.67	38987	23.3238	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200901	8.39	8.42	8.36	8.42	26374	7.5624	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200901	5.01	5.03	4.99	5.02	265395	4.5079	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200901	21.81	22.0084	21.5532	21.64	34921	20.6038	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200901	6.17	6.22	6.15	6.21	470839	5.603	up	up	correct
IGT.US	International Game Technology PLC	20200901	11.04	11.36	10.88	11.32	1052705	11.2379	up	up	correct
IHC.US	Independence Holding Company	20200901	35.1	36	35	35.97	3101	35.459	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200901	6.62	6.69	6.62	6.67	39397	5.9111	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20200901	57.49	58.72	57.2191	58.52	186541	58.52	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200901	7.83	7.92	7.81	7.91	69607	7.2734	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200901	7.7201	7.85	7.7201	7.75	29706	7.1667	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200901	17.4	17.71	17.4	17.46	98167	16.7915	up	up	correct
IIIN.US	Insteel Industries Inc	20200901	18.42	19.14	18.28	19.08	48878	16.9901	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200901	14.88	14.96	14.85	14.93	99566	14.0131	up	up	correct
IIPR.US	PA	20200901	30.36	30.57	30.1	30.1	8598	27.6924	down	down	correct
IMAX.US	IMAX Corporation	20200901	15.4	15.445	14.77	15.04	961176	15.04	down	up	incorrect
INFO.US	IHS Markit Ltd	20200901	80.17	81.39	79.92	81.15	1770255	80.3681	up	up	correct
INFY.US	Infosys Limited	20200901	12.58	12.71	12.53	12.67	5260741	12.2989	up	up	correct
ING.US	ING Groep N.V	20200901	8.01	8.15	7.955	8.04	2654516	7.6284	up	down	incorrect
INGR.US	Ingredion Incorporated	20200901	79.92	80.31	78.89	80.02	239855	77.0241	up	up	correct
INN.US	Summit Hotel Properties Inc	20200901	5.82	5.97	5.77	5.88	1008317	5.88	up	up	correct
INS.US	Intelligent Systems Corporation	20200901	37.61	39.1	37.16	38.67	40200	38.67	up	up	correct
INSI.US	Insight Select Income Fund	20200901	20.65	21.216	20.52	20.62	18033	18.7348	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200901	118.98	124.65	118.98	123.92	300800	123.92	up	up	correct
INSW.US	PA	20200901	25.65	25.65	25.65	25.65	401	25.65
INT.US	World Fuel Services Corporation	20200901	26.25	27.67	26.1	27.25	490129	26.6253	up	up	correct
INVH.US	Invitation Homes Inc	20200901	28.61	29.01	28.46	28.77	4769417	28.0838	up	up	correct
IO.US	ION Geophysical Corporation	20200901	2.02	2.02	1.88	1.91	270200	1.91	down	down	correct
IP.US	International Paper Company	20200901	36.22	37.53	35.93	37.52	3303406	33.8838	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200901	17.67	17.97	17.46	17.74	2859476	16.9592	up	up	correct
IPI.US	Intrepid Potash Inc	20200901	9.29	9.3	8.9	9.14	112779	9.14	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200901	12.4	12.45	12.396	12.41	79788	11.6517	up	up	correct
IQV.US	IQVIA Holdings Inc	20200901	164	165.88	163	165.13	959205	165.13	up	up	correct
IR.US	Ingersoll Rand Inc	20200901	34.92	36.23	34.6	36.21	1895434	36.1975	up	up	correct
IRL.US	The New Ireland Fund Inc	20200901	8.62	8.69	8.62	8.6437	11828	6.9118	up	up	correct
IRM.US	Iron Mountain Incorporated	20200901	30.03	30.14	29.7299	29.94	1711078	27.1559	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20200901	11.69	11.83	11.57	11.79	337288	11.2895	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200901	14.06	14.19	14.04	14.19	62254	12.7361	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200901	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200901	129.36	130.31	128.66	130.06	264714	130.06	up	up	correct
ITCB.US	Itaú Corpbanca	20200901	4.46	4.55	4.3	4.54	12200	4.54	up	up	correct
ITGR.US	Integer Holdings Corporation	20200901	68.91	69.31	68.38	68.96	118705	68.96	up	up	correct
ITT.US	ITT Inc	20200901	62.4	63.915	61.87	63.85	202690	62.9296	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200901	4.3868	4.4967	4.3668	4.4667	65555070	3.5489	up	up	correct
ITW.US	Illinois Tool Works Inc	20200901	197.63	201.13	196.1	201.02	713701	195.5877	up	up	correct
IVC.US	Invacare Corporation	20200901	6.71	6.78	6.49	6.74	330277	6.74	up	up	correct
IVH.US	Ivy Funds	20200901	11.93	12.14	11.93	12.14	39919	11.024	up	up	correct
IVR.US	PC	20200901	20.95	21.23	20.89	20.8999	15447	18.577	down	down	correct
IVZ.US	Invesco Ltd	20200901	10.1	10.325	10.02	10.18	5142133	9.8142	up	up	correct
IX.US	ORIX Corporation	20200901	61.85	62.29	61.58	62.14	100396	60.8051	up	up	correct
J.US	Jacobs Engineering Group Inc	20200901	89.98	91.83	89.615	91.44	650797	90.6721	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200901	4.09	4.18	4.09	4.15	28700	4.15	up	up	correct
JBGS.US	JBG SMITH Properties	20200901	27.5	27.77	27.19	27.4	284929	26.4065	down	down	correct
JBL.US	Jabil Inc	20200901	34.17	34.465	33.63	34.4	906417	34.1199	up	up	correct
JBT.US	John Bean Technologies Corporation	20200901	101.72	105.89	101.4302	105.72	165128	105.3321	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200901	13.21	13.36	13.21	13.35	43754	11.5753	up	up	correct
JCI.US	Johnson Controls International plc	20200901	40.52	41.335	40.365	41.18	3580853	40.0251	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200901	8.13	8.17	8.11	8.17	40880	7.5407	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200901	7.98	8.07	7.98	8.03	94131	7.2324	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200901	17.42	18.15	17.26	17.99	2146915	17.4043	up	up	correct
JELD.US	JELD	20200901	20.97	22.06	20.94	21.91	564100	21.91	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200901	7.55	7.57	7.47	7.53	51322	7.0581	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200901	7.9705	8.05	7.86	7.9381	71933	7.591	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200901	8.31	8.3226	8.28	8.3	179274	7.5733	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200901	14.16	14.1934	14.0881	14.13	65052	12.7122	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200901	9.43	9.4799	9.41	9.4773	7191	8.9293	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200901	9.2	9.2	9.15	9.18	74760	8.9382	down	down	correct
JHG.US	Janus Henderson Group plc	20200901	20.48	20.56	20.21	20.52	773627	19.4605	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200901	16.58	16.938	16.58	16.91	34946	14.9897	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200901	15.29	15.5	15.24	15.4473	14074	14.222	up	up	correct
JHX.US	James Hardie Industries plc	20200901	22.26	22.45	22.1682	22.17	14357	21.4694	down	down	correct
JILL.US	J.Jill Inc	20200901	0.8464	1.13	0.5223	0.54	98250878	2.7	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200901	22.98	23.25	22.5762	23.16	661362	23.16	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200901	102.07	103	100.53	102.56	237651	102.56	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200901	19.55	19.55	19.37	19.485	7881	18.3409	down	down	correct
JMIA.US	Jumia Technologies AG	20200901	9.24	9.68	9.08	9.48	4202802	9.48	up	up	correct
JMM.US	Nuveen Multi	20200901	7.15	7.285	7.08	7.24	2584	6.8077	up	up	correct
JMP.US	JMP Group LLC	20200901	2.45	2.45	2.4	2.42	11124	2.3421	down	down	correct
JNJ.US	Johnson & Johnson	20200901	153.87	154.08	150.07	151.52	6309237	146.7754	down	down	correct
JNPR.US	Juniper Networks Inc	20200901	24.94	25.08	24.32	24.57	3246687	23.6488	down	down	correct
JOE.US	The St. Joe Company	20200901	23.11	23.14	22.38	22.49	153985	22.2882	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200901	8.1	8.13	8.07	8.07	30906	7.2177	down	down	correct
JP.US	Jupai Holdings Limited	20200901	1.71	1.75	1.71	1.72	22900	1.72	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200901	8.85	8.85	8.75	8.8	293020	8.0435	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200901	22.86	22.89	22.72	22.79	46417	20.9321	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200901	9.17	9.19	9.09	9.1	451199	8.3641	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200901	23.07	23.07	22.83	22.93	17775	21.2151	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200901	6.13	6.15	6.12	6.15	441704	5.2811	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200901	12.3	12.34	12.21	12.25	81972	11.0281	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200901	8.16	8.21	8.11	8.21	581379	7.4904	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200901	8.01	8.06	7.96	8.05	205983	7.163	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200901	11.97	12.06	11.96	12.05	58352	10.983	up	up	correct
JT.US	Jianpu Technology Inc	20200901	0.6101	0.64	0.5811	0.6068	205930	4.8544	down	up	incorrect
JTA.US	Nuveen Tax	20200901	8.56	8.64	8.55	8.64	21779	7.8597	up	up	correct
JTD.US	Nuveen Tax	20200901	13.64	13.642	13.51	13.57	28571	12.2904	down	down	correct
JW.US	B	20200901	31.8504	31.8504	31.8504	31.8504	189	31.2856
JWN.US	Nordstrom Inc	20200901	15.8	15.995	15.16	15.18	7783955	15.18	down	down	correct
K.US	Kellogg Company	20200901	70.44	70.78	68.9	69.24	1716013	66.115	down	up	incorrect
KAI.US	Kadant Inc	20200901	115.79	123.89	115.79	123.41	81563	122.4606	up	up	correct
KAMN.US	Kaman Corporation	20200901	45.86	46.37	45.73	46.31	169587	45.1103	up	up	correct
KAR.US	KAR Auction Services Inc	20200901	17.2	17.755	17.06	17.47	2412938	17.47	up	up	correct
KB.US	KB Financial Group Inc	20200901	31.22	31.46	30.99	31.33	154984	30.1287	up	up	correct
KBH.US	KB Home	20200901	35.51	36.92	35.05	36.85	986855	36.167	up	up	correct
KBR.US	KBR Inc	20200901	24.75	25.82	24.5	25.81	2589485	25.3383	up	up	correct
KEN.US	Kenon Holdings Ltd	20200901	21.76	21.76	21.66	21.66	359	17.7526	down	down	correct
KEP.US	Korea Electric Power Corporation	20200901	8.91	8.91	8.74	8.81	138574	8.4096	down	down	correct
KEX.US	Kirby Corporation	20200901	42.09	42.59	41.66	41.8	1060743	41.8	down	down	correct
KEY.US	PK	20200901	27.77	27.84	27.22	27.33	54911	25.6023	down	down	correct
KEYS.US	Keysight Technologies Inc	20200901	98.54	99.815	98.05	99.74	1647348	99.74	up	up	correct
KF.US	The Korea Fund Inc	20200901	29.47	29.65	29.47	29.59	4627	22.9292	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200901	2.9	2.94	2.85	2.8877	49265	2.8877	down	down	correct
KFY.US	Korn Ferry	20200901	30.31	30.715	30.1755	30.49	500730	30.1108	up	up	correct
KGC.US	Kinross Gold Corporation	20200901	9.07	9.1	8.65	8.76	9876094	8.5332	down	down	correct
KIM.US	PM	20200901	26.65	26.8	26.61	26.63	12002	25.0402	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200901	13.5	13.79	13.5	13.79	112543	12.3374	up	up	correct
KKR.US	PC	20200901	54.1	55	53.91	54.55	356024	52.4253	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200901	54.27	54.3	52.1	52.54	1164010	51.4091	down	down	correct
KLR.US	Kaleyra Inc	20200901	6.48	7.75	6.36	7.3	1368300	7.3	up	up	correct
KMB.US	Kimberly	20200901	157.39	157.7	153.93	154.26	1419027	146.9412	down	up	incorrect
KMI.US	Kinder Morgan Inc	20200901	13.78	13.96	13.63	13.87	10603380	12.7204	up	up	correct
KMPR.US	Kemper Corporation	20200901	77.37	78	77	77.83	122529	76.1239	up	up	correct
KMT.US	Kennametal Inc	20200901	28.73	29.96	28.62	29.94	431585	29.1185	up	up	correct
KMX.US	CarMax Inc	20200901	106.61	109.1499	105.9	108.58	1087661	108.58	up	up	correct
KN.US	Knowles Corporation	20200901	15	15.3	14.88	15.23	727459	15.23	up	up	correct
KNL.US	Knoll Inc	20200901	12.76	13.12	12.7	13.1	243434	12.9041	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200901	12.3	12.38	11.3	11.61	923976	9.993	down	down	correct
KNX.US	Knight	20200901	45.61	46.5377	45.08	46.32	1356737	45.8043	up	down	incorrect
KO.US	The Coca	20200901	49.31	49.35	48.83	49.12	12590430	46.8689	down	down	correct
KODK.US	Eastman Kodak Company	20200901	9.48	9.87	7.21	7.3	106471000	7.3	down	up	incorrect
KOF.US	Coca	20200901	41.82	42.905	41.74	42.58	143539	39.3531	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200901	23.73	24.68	23.21	24.45	138434	24.45	up	up	correct
KOS.US	Kosmos Energy Ltd	20200901	1.48	1.51	1.42	1.45	13066200	1.45	down	down	correct
KR.US	The Kroger Co	20200901	35.5	35.68	34.925	35.4	8454925	34.4982	down	down	correct
KRA.US	Kraton Corporation	20200901	13.87	14.36	13.705	14.36	122320	14.36	up	up	correct
KRC.US	Kilroy Realty Corporation	20200901	57.95	58.16	56.77	57.01	541507	54.746	down	down	correct
KRG.US	Kite Realty Group Trust	20200901	11.12	11.7501	10.9601	11.51	1154366	11.0434	up	up	correct
KRO.US	Kronos Worldwide Inc	20200901	12.46	12.99	12.344	12.96	586874	12.18	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200901	8.07	8.35	7.97	8.32	76433	7.3151	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200901	10.89	10.91	10.87	10.89	15648	10.2323
KSS.US	Kohl's Corporation	20200901	20.9	21.59	20.78	20.97	7108920	20.5949	up	up	correct
KSU.US	P	20200901	28.07	29.3	28.07	29.21	1894	28.189	up	up	correct
KT.US	KT Corporation	20200901	9.88	9.91	9.705	9.9	1254488	9.3711	up	down	incorrect
KTB.US	Kontoor Brands Inc	20200901	21.9	22.59	21.53	22.21	348089	21.3586	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200901	11.29	11.29	11.22	11.26	71568	10.6123	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200901	33.5	33.85	33.3999	33.85	850	30.8893	up	down	incorrect
KTN.US	Credit	20200901	33.6	33.6	33.2212	33.2212	1585	31.2291	down	down	correct
KW.US	Kennedy	20200901	14.15	14.81	14.1	14.7	588731	13.85	up	up	correct
KWR.US	Quaker Chemical Corporation	20200901	190.05	196.05	188.27	194.99	94107	193.3129	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200901	4.8	4.82	4.6706	4.72	1716793	4.1835	down	down	correct
L.US	Loews Corporation	20200901	35.58	36.64	35.31	36.17	989182	35.9537	up	up	correct
LAC.US	Lithium Americas Corp	20200901	7.9	8.0299	7.61	7.94	1267256	7.94	up	up	correct
LAD.US	Lithia Motors Inc	20200901	247.91	260.86	247.01	258.32	514042	257.0659	up	up	correct
LADR.US	Ladder Capital Corp	20200901	7.46	7.83	7.39	7.67	963897	6.9508	up	up	correct
LAIX.US	LAIX Inc	20200901	2.19	2.3	2.19	2.23	3200	2.23	up	down	incorrect
LAZ.US	Lazard Ltd	20200901	31.49	32.16	31.25	32.12	529500	30.4561	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200901	7.31	9.19	7.31	8.75	3906600	8.75	up	up	correct
LC.US	LendingClub Corporation	20200901	5.23	5.48	5.13	5.48	516775	5.48	up	down	incorrect
LCI.US	Lannett Company Inc	20200901	5.23	5.29	5.01	5.13	533300	5.13	down	up	incorrect
LCII.US	LCI Industries	20200901	112.9	116.33	111.54	116.3	108638	112.1958	up	up	correct
LDOS.US	Leidos Holdings Inc	20200901	90.06	90.37	88.2	89.7	929911	87.7816	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200901	23.79	24.06	23.79	23.99	68990	21.6431	up	down	incorrect
LEA.US	Lear Corporation	20200901	113.68	116.21	112.36	116.09	292198	114.754	up	down	incorrect
LEAF.US	Leaf Group Ltd	20200901	4.84	5.06	4.76	4.85	155524	4.85	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200901	40.63	42.58	40.46	42.43	1125821	40.1987	up	up	correct
LEJU.US	Leju Holdings Limited	20200901	2.31	2.37	2.21	2.25	107000	2.25	down	down	correct
LEN.US	Lennar Corporation	20200901	74.9	78.17	74.31	78.13	2331970	77.0805	up	up	correct
LENB.US	Lennar Corporation	20200901	59.49	61.73	59.02	61.73	190146	60.904	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200901	8.32	8.34	8.29	8.33	85936	7.8189	up	down	incorrect
LEVI.US	Levi Strauss & Co	20200901	12.3	12.565	12.09	12.41	1475557	12.2858	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200901	12.1	12.175	12.07	12.14	479480	11.5342	up	up	correct
LGC.US	U	20200901	2.88	2.88	2.78	2.78	138	2.78	down	up	incorrect
LGF.US	B	20200901	9	9.06	8.79	8.97	730000	8.97	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20200901	9.8	9.8699	9.46	9.66	1479386	9.66	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200901	15.83	16	15.71	15.87	42752	14.0054	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200901	175.65	177.72	172.41	174.11	838197	174.11	down	down	correct
LHX.US	L3Harris Technologies Inc	20200901	179.25	180.25	177.15	177.72	1390012	172.7917	down	down	correct
LII.US	Lennox International Inc	20200901	280.39	287.95	278.34	286.69	203427	282.7355	up	up	correct
LIN.US	Linde plc	20200901	249.97	257.05	248.55	256.94	2286051	251.3479	up	up	correct
LINX.US	Linx S.A	20200901	6.71	7	6.71	6.91	127900	6.8086	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200901	2.03	2.29	2.03	2.19	637900	2.19	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200901	23.99	24.82	23.89	24.68	724957	24.68	up	down	incorrect
LLY.US	Eli Lilly and Company	20200901	148.61	149.2	146.645	147.3	2359277	144.3718	down	down	correct
LMND.US	Lemonade Inc	20200901	59.07	59.21	55.5	56.19	1305500	56.19	down	down	correct
LMT.US	Lockheed Martin Corporation	20200901	387.82	389.185	385	386.81	908902	372.8382	down	up	incorrect
LNC.US	Lincoln National Corporation	20200901	35.65	36.92	35.45	36.15	1395119	34.763	up	up	correct
LND.US	BrasilAgro	20200901	3.92	4	3.9	3.96	3331	3.5278	up	up	correct
LNN.US	Lindsay Corporation	20200901	99.24	101.99	99.19	101.5	30350	100.4069	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200901	4.91	5.03	4.835	4.89	272322	4.6123	down	down	correct
LOW.US	Lowe's Companies Inc	20200901	164.41	167.64	164.11	167.59	4285439	164.6571	up	up	correct
LPG.US	Dorian LPG Ltd	20200901	8.4	8.47	8.13	8.23	399675	7.6018	down	down	correct
LPI.US	Laredo Petroleum Inc	20200901	16.3	16.3	15.71	15.94	219237	15.94	down	up	incorrect
LPL.US	LG Display Co. Ltd	20200901	6.29	6.34	6.21	6.32	421803	6.32	up	up	correct
LPX.US	Louisiana	20200901	32.89	33.56	32.25	33.5	1239098	32.946	up	up	correct
LRN.US	Stride Inc	20200901	36.99	39.14	36.77	38.85	1569356	38.85	up	up	correct
LSI.US	Life Storage Inc	20200901	105.43	107.17	104.48	107	614541	68.4962	up	up	correct
LSPD.US	Lightspeed POS Inc	20200901	35.0882	36.5835	35.0222	36.471	2636	36.471	up	up	correct
LTC.US	LTC Properties Inc	20200901	36.34	36.63	35.89	36.51	182735	33.6489	up	down	incorrect
LTHM.US	Livent Corporation	20200901	8.41	9.04	8.35	9	2914100	9	up	up	correct
LUB.US	Luby's Inc	20200901	1.18	1.18	1.08	1.15	73594	0.6999	down	down	correct
LUMN.US	Lumen Technologies Inc	20200901	10.78	10.805	10.57	10.65	10542070	9.8232	down	up	incorrect
LUV.US	Southwest Airlines Co	20200901	36.84	38.67	36.5606	37.91	10884670	37.91	up	up	correct
LVS.US	Las Vegas Sands Corp	20200901	50.73	51.32	49.58	49.65	7728638	49.65	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200901	62.55	62.79	61.12	61.33	872567	60.2907	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200901	14.08	14.43	14.08	14.4	51930	13.9108	up	up	correct
LXP.US	PC	20200901	57	57.52	57	57.52	1498	53.7071	up	up	correct
LXU.US	LSB Industries Inc	20200901	2.12	2.2	2.0903	2.16	241190	1.6615	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200901	64.58	68.64	64.21	68.46	3468198	65.6031	up	up	correct
LYG.US	Lloyds Banking Group plc	20200901	1.41	1.42	1.38	1.39	6091090	1.351	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200901	56.11	58	55.85	57.2	1846048	57.2	up	up	correct
LZB.US	La	20200901	32.32	33.42	32.255	33.42	218330	32.6816	up	up	correct
M.US	Macy's Inc	20200901	6.88	7.15	6.7587	7.01	25777134	6.9183	up	down	incorrect
MA.US	Mastercard Incorporated	20200901	357.71	359.44	353.56	356.9	4412230	354.7447	down	down	correct
MAA.US	PI	20200901	64.51	64.9307	63.85	64.9307	1153	58.812	up	up	correct
MAC.US	The Macerich Company	20200901	7.78	7.87	7.67	7.76	4068491	7.3107	down	down	correct
MAIN.US	Main Street Capital Corporation	20200901	30.15	30.3851	30.03	30.35	365616	27.8911	up	up	correct
MAN.US	ManpowerGroup Inc	20200901	73	73.01	72.29	72.72	280103	70.0846	down	up	incorrect
MANU.US	Manchester United plc	20200901	15.4	15.54	15.24	15.43	164067	15.1628	up	up	correct
MAS.US	Masco Corporation	20200901	58.32	59.39	57.94	59.36	1417012	58.4014	up	up	correct
MATX.US	Matson Inc	20200901	40.24	41.19	39.95	40.84	131712	40.0927	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200901	11.05	11.12	11.04	11.12	61697	10.4315	up	up	correct
MAXR.US	Maxar Technologies Inc	20200901	23.34	23.85	22.51	23.53	1203228	23.4857	up	up	correct
MBI.US	MBIA Inc	20200901	8.06	8.17	7.95	8.16	736900	8.16	up	up	correct
MBSC.US	UN	20200901	13.45	13.5	13.1	13.1	1120	13.1	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200901	9.49	9.63	9.45	9.49	2299533	8.2635
MC.US	Moelis & Company	20200901	31.74	32.32	31.3701	32.24	229143	27.3665	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200901	14.82	14.82	14.7	14.8	42888	13.9828	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200901	31	31.49	30.52	31.3	7100	31.3	up	up	correct
MCD.US	McDonald's Corporation	20200901	210.84	213.61	210.5816	212.69	2926889	206.7007	up	up	correct
MCI.US	Barings Corporate Investors	20200901	13.03	13.099	12.93	12.93	20315	11.8639	down	down	correct
MCK.US	McKesson Corporation	20200901	154.17	154.505	148.39	150.22	1276294	148.5132	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200901	6.05	6.05	6.02	6.05	40977	5.232
MCO.US	Moody's Corporation	20200901	294	297.04	292.815	296.07	425667	293.2791	up	up	correct
MCR.US	MFS Charter Income Trust	20200901	8.55	8.63	8.51	8.62	119797	7.7376	up	down	incorrect
MCS.US	The Marcus Corporation	20200901	15.56	15.93	15.39	15.72	281674	15.72	up	up	correct
MCY.US	Mercury General Corporation	20200901	44.65	45	44.32	44.95	137425	41.8774	up	up	correct
MD.US	MEDNAX Inc	20200901	18.46	18.81	18.31	18.57	667833	18.57	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200901	43.5	45.54	43.01	45.5	417951	40.4977	up	up	correct
MDLA.US	Medallia Inc	20200901	36.25	37.9	35.95	37.9	1813100	37.9	up	up	correct
MDLQ.US	Medley LLC	20200901	6.2	6.29	5.9	6.258	8459	5.603	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200901	5.42	5.64	5.25	5.466	11153	4.8882	up	up	correct
MDP.US	Meredith Corporation	20200901	13.81	14.095	13.32	13.46	678089	13.46	down	up	incorrect
MDT.US	Medtronic plc	20200901	106.35	107.53	106.14	107.52	3705562	104.1415	up	up	correct
MDU.US	MDU Resources Group Inc	20200901	23.47	23.776	23.02	23.75	911379	22.7017	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200901	8.5	8.84	8.11	8.84	6700	8.84	up	up	correct
MED.US	Medifast Inc	20200901	162.77	166.74	161.51	166	201568	159.946	up	up	correct
MEG.US	Montrose Environmental Group Inc	20200901	26.6	28.54	26.58	28.2	227359	28.2	up	up	correct
MEI.US	Methode Electronics Inc	20200901	28.14	29.13	28	29.09	209342	28.6543	up	up	correct
MER.US	PK	20200901	26.63	26.75	26.55	26.73	37700	25.9384	up	up	correct
MET.US	PF	20200901	26.575	26.63	26.44	26.5	108400	25.0411	down	down	correct
MFA.US	PC	20200901	19.4485	19.56	19.22	19.31	39315	17.2919	down	down	correct
MFC.US	Manulife Financial Corporation	20200901	14.66	14.95	14.57	14.89	1722815	14.0246	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20200901	2.72	2.74	2.7	2.74	71984	2.6076	up	up	correct
MFGP.US	Micro Focus International plc	20200901	3.92	3.97	3.86	3.94	1599684	3.7879	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200901	13.48	13.49	13.41	13.43	38042	12.7256	down	down	correct
MFM.US	MFS Municipal Income Trust	20200901	6.45	6.48	6.45	6.47	98188	6.0978	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200901	23.975	24.03	23.91	23.91	2318	23.4178	down	up	incorrect
MFV.US	MFS Special Value Trust	20200901	5.359	5.38	5.3505	5.38	4877	4.7954	up	down	incorrect
MG.US	Mistras Group Inc	20200901	4.7	4.84	4.66	4.79	141728	4.79	up	up	correct
MGA.US	Magna International Inc	20200901	48.31	50.59	47.86	50.51	1008345	49.2106	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200901	4.67	4.7	4.67	4.68	65147	4.3939	up	up	correct
MGM.US	MGM Resorts International	20200901	22.26	23.0147	21.86	22.77	10703506	22.7602	up	up	correct
MGP.US	MGM Growth Properties LLC	20200901	27.84	28.69	27.555	28.5	814319	26.421	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200901	27.62	27.62	27.32	27.32	18697	25.5615	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200901	18.2	18.27	18.1233	18.24	55310	17.0633	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200901	6.43	6.53	6.2799	6.49	745879	6.454	up	up	correct
MH.US	PD	20200901	9.38	9.5915	9.08	9.566	3665	9.566	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200901	15.59	15.65	15.52	15.56	24400	14.6575	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200901	7.44	7.49	7.42	7.49	32390	7.1893	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200901	11.71	11.74	11.66	11.72	47417	11.0445	up	up	correct
MHK.US	Mohawk Industries Inc	20200901	92.63	94.06	91.11	91.93	785113	91.93	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200901	19.78	19.8	19.63	19.63	1200	19.63	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200901	13.84	13.87	13.8095	13.85	27253	13.0311	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200901	22.26	22.26	21.8606	22	6220	19.8207	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200901	27.86	28.27	27.69	28.02	599300	1.6598	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200901	3.85	3.88	3.84	3.86	541098	3.4654	up	up	correct
MIR.US	Mirion Technologies Inc	20200901	10.1	10.135	9.96	10.11	281164	10.11	up	up	correct
MITT.US	PC	20200901	14.54	14.6575	14.348	14.44	9097	12.3737	down	down	correct
MIXT.US	MiX Telematics Limited	20200901	9.79	10.09	9.64	10	78571	9.7433	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200901	14.06	14.13	13.99	14.03	34594	13.2184	down	down	correct
MKC.US	V	20200901	104.285	104.285	101.895	102.375	1800	100.4738	down	up	incorrect
MKL.US	Markel Corporation	20200901	1075.99	1089.99	1069.22	1087.8199	30400	1087.8199	up	up	correct
ML.US	MoneyLion Inc	20200901	9.7587	9.76	9.75	9.76	3226	9.76	up	down	incorrect
MLI.US	Mueller Industries Inc	20200901	29.5	30.54	29.39	30.52	131952	29.9946	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200901	203.03	207.89	201.29	207.86	529502	206.1224	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200901	11.86	11.86	11.67	11.85	10200	11.85	down	down	correct
MLR.US	Miller Industries Inc	20200901	31.3	31.79	31.13	31.67	28431	30.7504	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200901	114.63	115.5	113.94	115.48	1693861	113.2862	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200901	21.39	21.46	21.165	21.33	26918	20.0405	down	down	correct
MMI.US	Marcus & Millichap Inc	20200901	28.04	28.6	27.84	28.47	150702	28.47	up	up	correct
MMM.US	3M Company	20200901	162.17	165.55	161.64	164.8	2901444	158.36	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200901	37.96	38.32	37.31	38.11	684962	33.9017	up	down	incorrect
MMS.US	Maximus Inc	20200901	77.46	78.03	76.94	77.59	209676	76.2794	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200901	5.83	6.08	5.7666	6.08	191609	5.5114	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200901	12.34	12.4	12.34	12.37	45196	11.7362	up	down	incorrect
MN.US	Manning & Napier Inc	20200901	4.28	4.57	4.19	4.29	82404	4.2399	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200901	14.46	14.56	14.43	14.47	18101	13.6991	up	up	correct
MNR.US	PC	20200901	25	25.05	24.99	25.015	18407	23.185	up	up	correct
MNRL.US	Brigham Minerals Inc	20200901	11.77	11.895	11.58	11.72	337500	10.6689	down	down	correct
MO.US	Altria Group Inc	20200901	43.65	43.69	43.04	43.12	7109059	38.553	down	down	correct
MOD.US	Modine Manufacturing Company	20200901	6.72	6.79	6.61	6.77	190951	6.77	up	up	correct
MODN.US	Model N Inc	20200901	39.4	41.72	39.24	40.89	1150983	40.89	up	up	correct
MOG.US	A	20200901	59.43	61.17	59.38	61.1	131381	60.1483	up	up	correct
MOGU.US	MOGU Inc	20200901	2.5	2.51	2.38	2.43	328820	2.43	down	down	correct
MOH.US	Molina Healthcare Inc	20200901	187.43	190.27	184.36	186.03	271986	186.03	down	up	incorrect
MOS.US	The Mosaic Company	20200901	18.16	18.7	17.94	18.7	3879900	18.4565	up	up	correct
MOV.US	Movado Group Inc	20200901	10.78	11.05	10.285	10.98	236242	10.6494	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200901	14.18	14.18	14.02	14.07	14443	13.2787	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200901	35.01	35.864	34.63	34.97	5048969	33.126	down	down	correct
MPLX.US	MPLX LP	20200901	18.1	18.12	17.64	17.89	2285742	15.2967	down	down	correct
MPV.US	Barings Participation Investors	20200901	11.09	11.22	10.91	11.07	14159	10.2359	down	down	correct
MPW.US	Medical Properties Trust Inc	20200901	18.48	18.73	18.27	18.55	3463062	17.1136	up	up	correct
MPX.US	Marine Products Corporation	20200901	14.39	14.91	14.33	14.85	46701	14.3227	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200901	13.21	13.215	13.15	13.2	47888	12.4214	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200901	16.07	16.07	15.91	16	67760	15.0169	down	up	incorrect
MRC.US	MRC Global Inc	20200901	5.63	5.94	5.59	5.94	832908	5.94	up	down	incorrect
MRK.US	Merck & Co. Inc	20200901	85.2851	85.7348	83.8562	84.3658	6486619	76.5155	down	down	correct
MRO.US	Marathon Oil Corporation	20200901	5.26	5.34	5.16	5.32	17461070	5.2147	up	up	correct
MS.US	PL	20200901	26.3451	26.37	26.04	26.105	96635	24.655	down	down	correct
MSA.US	MSA Safety Incorporated	20200901	126.27	127.44	125.4	127.19	140659	125.4426	up	up	correct
MSB.US	Mesabi Trust	20200901	19.87	20.1	19.66	20.05	54093	17.9441	up	up	correct
MSC.US	Studio City International Holdings Limited	20200901	15	15	15	15	100	15
MSCI.US	MSCI Inc	20200901	374.5	378.89	372.67	377.56	298164	374.2561	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200901	8.72	8.7535	8.71	8.73	32407	8.1119	up	up	correct
MSGE.US	W	20200901	75.47	75.6	74.79	74.93	203853	74.93	down	down	correct
MSGS.US	W	20200901	164	166.2	162.27	164.69	262484	164.69	up	up	correct
MSI.US	Motorola Solutions Inc	20200901	154.28	154.29	152.67	153.77	964215	150.473	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200901	65.75	67.3	65.5	67.17	387726	61.6659	up	up	correct
MT.US	ArcelorMittal	20200901	12.35	12.64	12.235	12.62	3413908	12.5031	up	up	correct
MTB.US	M&T Bank Corporation	20200901	102.26	104.93	101.71	103.56	540491	99.6153	up	up	correct
MTCN.US	Arcelormittal	20200901	31.56	32.21	31.33	32.21	28100	32.21	up	down	incorrect
MTD.US	Mettler	20200901	973.42	981.77	966.48	975.89	96422	975.89	up	up	correct
MTDR.US	Matador Resources Company	20200901	9.64	10.295	9.53	10.17	3090394	10.1304	up	up	correct
MTG.US	MGIC Investment Corporation	20200901	9.06	9.25	8.97	9.22	2424266	8.9892	up	up	correct
MTH.US	Meritage Homes Corporation	20200901	95.25	100.86	94.55	100.8	469783	100.8	up	up	correct
MTL.US	P	20200901	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200901	216.19	221.55	216.19	220.29	197996	219.1525	up	down	incorrect
MTOR.US	Meritor Inc	20200901	22.59	24.005	22.32	23.95	487737	23.95	up	up	correct
MTR.US	Mesa Royalty Trust	20200901	4.26	4.26	4.16	4.16	5146	3.9511	down	down	correct
MTRN.US	Materion Corporation	20200901	54.51	55.25	53.99	55.18	123197	54.7178	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200901	20.22	20.37	20.22	20.345	21374	20.0027	up	up	correct
MTW.US	The Manitowoc Company Inc	20200901	9.37	9.7	9.3	9.65	195504	9.65	up	up	correct
MTX.US	Minerals Technologies Inc	20200901	50.52	51.56	50.52	51.49	90544	51.3075	up	up	correct
MTZ.US	MasTec Inc	20200901	45.81	47.39	45.21	47.39	753652	47.39	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200901	14.42	14.54	14.335	14.45	50469	13.5597	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200901	14.48	14.5392	14.4547	14.5	61307	13.6937	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200901	12.87	12.87	12.71	12.76	63277	12.0165	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200901	4.18	4.2	4.1595	4.19	729757	4.0729	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200901	14.88	14.88	14.72	14.79	15565	14.3825	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200901	14.23	14.23	14.04	14.13	112587	13.3462	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200901	14.07	14.1	14.03	14.04	43043	13.1339	down	down	correct
MUR.US	Murphy Oil Corporation	20200901	13.75	14.085	13.62	13.85	2503207	13.2997	up	up	correct
MUSA.US	Murphy USA Inc	20200901	135.26	137.81	134.87	137.36	213259	136.1348	up	up	correct
MUX.US	McEwen Mining Inc	20200901	1.3	1.31	1.22	1.23	3743900	1.23	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200901	8.8	8.83	8.74	8.83	96480	8.3353	up	up	correct
MVO.US	MV Oil Trust	20200901	2.68	2.69	2.66	2.66	17081	2.2369	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200901	14.1	14.2	14.06	14.18	32431	13.3372	up	up	correct
MWA.US	Mueller Water Products Inc	20200901	10.71	11.075	10.71	11.07	481923	10.8518	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200901	12.55	13.5	12.54	13.21	1270501	13.21	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200901	8.01	8.15	8.01	8.15	9249	8.15	up	up	correct
MXF.US	The Mexico Fund Inc	20200901	10.28	10.44	10.28	10.44	21354	10.1942	up	up	correct
MXL.US	MaxLinear Inc	20200901	24.48	25.15	24.35	25.13	409855	25.13	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200901	14.13	14.2	14.12	14.14	30121	13.3907	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200901	13.78	13.84	13.69	13.82	177635	13.0013	up	up	correct
MYE.US	Myers Industries Inc	20200901	15.08	15.45	15.06	15.39	75977	14.8729	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200901	13.48	13.5	13.4	13.48	77667	12.7359
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200901	14.22	14.2609	14.2	14.2	37927	13.289	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200901	13.23	13.28	13.16	13.28	46623	12.5087	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200901	20.42	20.94	20.11	20.38	754385	20.38	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200901	14.72	14.75	14.65	14.75	211281	14.138	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200901	14.46	14.5	14.4	14.5	345381	13.8513	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200901	13.87	13.87	13.715	13.75	36419	13.183	down	down	correct
NAT.US	Nordic American Tankers Limited	20200901	4.35	4.36	4.18	4.21	2826678	4.07	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200901	14.58	14.7	14.5333	14.7	26946	14.1487	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200901	22.79	22.79	22.65	22.7	41858	21.1492	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200901	28.12	28.57	28.02	28.4	81507	27.6256	up	up	correct
NBR.US	Nabors Industries Ltd	20200901	39.32	40.38	38.3	39.57	291337	39.57	up	up	correct
NC.US	NACCO Industries Inc	20200901	20.68	20.92	20.53	20.85	10907	20.0929	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200901	10.68	10.6922	10.58	10.62	49451	10.2185	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200901	16.75	17.27	16.44	16.94	20370029	16.94	up	up	correct
NCR.US	NCR Corporation	20200901	20.37	20.37	19.94	20.04	1326837	20.04	down	up	incorrect
NCV.US	PA	20200901	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200901	26.14	26.17	26.12	26.13	4580	26.13	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20200901	15.17	15.26	15.07	15.14	126000	14.0897	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200901	11.69	11.69	11.47	11.55	7197	11.2053	down	down	correct
NEA.US	Nuveen AMT	20200901	14.24	14.34	14.21	14.34	421043	13.7176	up	down	incorrect
NEE.US	PP	20200901	47.7783	48.02	47.5	47.74	24670	47.74	down	down	correct
NEM.US	Newmont Corporation	20200901	68.49	68.55	65.86	67.02	6145484	63.9443	down	down	correct
NEP.US	NextEra Energy Partners LP	20200901	60.39	60.69	58.55	59.74	695156	57.3183	down	down	correct
NET.US	Cloudflare Inc	20200901	38.94	40.4	38.94	39.74	4987500	39.74	up	up	correct
NETI.US	Eneti Inc	20200901	13.76	14.12	13.65	13.73	143287	13.5836	down	up	incorrect
NEU.US	NewMarket Corporation	20200901	371.82	373.205	366.27	368.35	29798	356.2862	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200901	15.3	15.3	14.97	15.24	87653	14.3365	down	down	correct
NEW.US	Puxin Limited	20200901	8.89	9.58	8.89	9.4	362500	9.4	up	up	correct
NEWR.US	New Relic Inc	20200901	61.53	63.27	61.53	62.8	849195	62.8	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200901	2.49	2.59	2.44	2.52	1108900	2.52	up	up	correct
NEXA.US	Nexa Resources S.A	20200901	7.88	8.12	7.06	7.34	74926	7.1572	down	down	correct
NFG.US	National Fuel Gas Company	20200901	45.43	45.485	44.17	44.31	398468	42.2655	down	down	correct
NFH.US	WS	20200901	7.8	8.03	7.78	8	29701	8	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200901	12.5	12.62	12.46	12.58	214677	11.4257	up	up	correct
NGG.US	National Grid plc	20200901	56.47	56.48	55.73	56.16	403524	52.3446	down	down	correct
NGL.US	PC	20200901	14.9149	14.92	14.56	14.656	8137	13.4054	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200901	8.13	8.4	8.13	8.39	41500	8.39	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200901	11.6	11.875	11.38	11.59	155546	9.9661	down	down	correct
NGVT.US	Ingevity Corporation	20200901	55.86	57.54	55.26	57.05	249600	57.05	up	up	correct
NHI.US	National Health Investors Inc	20200901	61.61	62.88	61	62.58	153272	57.8564	up	down	incorrect
NI.US	PB	20200901	27.5	27.5	27.21	27.45	17867	25.514	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200901	13.33	13.39	13.33	13.39	58774	12.8963	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200901	25.41	25.54	25.41	25.51	81441	22.2061	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200901	10.64	10.645	10.44	10.46	34541	10.1357	down	down	correct
NINE.US	Nine Energy Service Inc	20200901	1.33	1.35	1.25	1.29	202843	1.29	down	down	correct
NIO.US	NIO Inc	20200901	19.45	20.38	18.75	20.12	137644800	20.12	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200901	14.49	14.49	14.3901	14.45	7364	13.9653	down	down	correct
NJR.US	New Jersey Resources Corporation	20200901	30.14	30.14	29.53	29.8	360122	28.1533	down	down	correct
NKE.US	NIKE Inc	20200901	112	114.9	111.83	114.84	4913969	113.754	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200901	12.42	12.47	12.3646	12.3735	23468	11.8903	down	down	correct
NKX.US	Nuveen California AMT	20200901	15.53	15.56	15.46	15.52	97744	14.8877	down	up	incorrect
NL.US	NL Industries Inc	20200901	3.48	3.55	3.34	3.38	31904	3.2361	down	down	correct
NLS.US	Nautilus Inc	20200901	11.83	14.24	11.8	13.85	3388885	13.85	up	up	correct
NLSN.US	Nielsen Holdings plc	20200901	15.04	15.055	14.83	14.88	2306076	14.6792	down	down	correct
NLY.US	PI	20200901	23.6	23.69	23.51	23.51	20417	21.9838	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200901	12.97	12.98	12.89	12.92	88900	12.0562	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200901	0.1668	0.1668	0.146	0.146	2475	1.46	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200901	11.7	11.95	11.42	11.95	28402	11.5744	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20200901	6.2	6.2694	6	6.13	72105	6.0318	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200901	2.25	2.25	2.25	2.25	40	2.25
NMR.US	Nomura Holdings Inc	20200901	5.16	5.18	5.14	5.17	87188	4.8472	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200901	15	15	14.8	14.85	5047	14.2602	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200901	14.75	14.75	14.355	14.4	10424	13.8896	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200901	13.5	13.57	13.47	13.54	260934	12.8497	up	up	correct
NNI.US	Nelnet Inc	20200901	65.16	66.23	65.03	66.19	53600	65.2202	up	up	correct
NNN.US	National Retail Properties Inc	20200901	35	35.65	34.62	35.5	824707	33.3384	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200901	10.42	10.95	10.15	10.63	125758	6.61	up	up	correct
NOA.US	North American Construction Group Ltd	20200901	7.09	7.16	7	7.11	62000	7.021	up	up	correct
NOAH.US	Noah Holdings Limited	20200901	28.14	28.65	27.865	28.27	219206	28.27	up	up	correct
NOC.US	Northrop Grumman Corporation	20200901	340.16	342.87	337.11	340.38	538787	334.306	up	up	correct
NOK.US	Nokia Corporation	20200901	4.85	4.85	4.68	4.73	49278980	4.73	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200901	14.65	14.65	14.65	14.65	531	14.1383
NOMD.US	Nomad Foods Limited	20200901	24.67	24.93	24.425	24.86	1909489	24.86	up	up	correct
NOV.US	NOV Inc	20200901	11.85	12.16	11.83	11.94	3647699	11.8891	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200901	23.58	23.9	23.161	23.7	1287800	23.7	up	down	incorrect
NOW.US	ServiceNow Inc	20200901	485	497.25	482.58	497.19	1370853	497.19	up	up	correct
NP.US	Neenah Inc	20200901	44.11	44.89	43.7483	44.3	78468	42.3127	up	up	correct
NPK.US	National Presto Industries Inc	20200901	90	90.82	89.15	90.47	21429	85.4759	up	up	correct
NPO.US	EnPro Industries Inc	20200901	57.89	59.5	57.77	59.5	59478	58.5886	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200901	7.32	7.34	6.82	6.96	2621087	6.96	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200901	15.29	15.3465	15	15.25	23128	14.7168	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200901	13.77	13.77	13.69	13.74	46454	13.0752	down	down	correct
NR.US	Newpark Resources Inc	20200901	1.97	2.01	1.91	1.94	233700	1.94	down	down	correct
NREF.US	PA	20200901	24.4999	24.4999	24.025	24.15	14040	22.2197	down	down	correct
NRG.US	NRG Energy Inc	20200901	34.33	34.47	33.84	34.17	2185400	32.7549	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200901	7.34	7.39	7.16	7.35	194174	6.6387	up	up	correct
NRK.US	Nuveen New York AMT	20200901	13.15	13.18	12.89	13.11	192944	12.5756	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20200901	11.24	11.44	11.04	11.15	11598	9.9622	down	down	correct
NRT.US	North European Oil Royalty Trust	20200901	3.26	3.32	3.22	3.22	17097	2.9825	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200901	27.36	27.446	27	27.01	14100	25.3523	down	down	correct
NRZ.US	PC	20200901	19.87	19.99	19.68	19.73	36147	18.0112	down	down	correct
NS.US	PC	20200901	20.59	20.59	20.01	20.12	11490	17.8731	down	down	correct
NSA.US	PA	20200901	33.91	34.39	33.48	34.15	229942	32.4414	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20200901	212.43	215.85	210.72	215.3	973682	211.0706	up	down	incorrect
NSCO.US	WS	20200901	4.05	4.11	3.93	4.03	130696	4.03	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200901	4.85	4.8901	4.85	4.89	198529	4.4508	up	down	incorrect
NSP.US	Insperity Inc	20200901	67.5	68.96	66.91	68.26	230197	65.229	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200901	25.06	25.4806	24.67	25.31	125330	23.782	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200901	18.47	19.04	18.45	18.87	278000	18.87	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200901	16.69	16.69	16.39	16.52	55981	15.3369	down	down	correct
NTP.US	Nam Tai Property Inc	20200901	9.22	9.28	9.05	9.25	25300	9.25	up	down	incorrect
NTR.US	Nutrien Ltd	20200901	36.9	37.48	36.5602	37.47	971684	35.8538	up	up	correct
NTST.US	NETSTREIT Corp	20200901	18	18.44	18	18.3	196111	17.3631	up	up	correct
NTZ.US	Natuzzi S.p.A	20200901	1.44	1.5	1.44	1.46	18700	1.46	up	up	correct
NUE.US	Nucor Corporation	20200901	45.42	46.64	45.07	46.64	2102364	45.2656	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200901	15.27	15.27	15.1156	15.26	23225	14.6612	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200901	47.18	48.05	46.915	47.98	315207	46.2592	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200901	10.71	10.77	10.67	10.68	555705	10.3487	down	down	correct
NUW.US	Nuveen AMT	20200901	16.13	16.48	16.13	16.29	44380	15.6917	up	up	correct
NVG.US	Nuveen AMT	20200901	15.66	15.77	15.62	15.77	357236	14.9449	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200901	9.25	9.71	9.25	9.59	70854	9.59	up	up	correct
NVR.US	NVR Inc	20200901	4140	4199.8701	4138.0898	4186.8799	16200	4186.8799	up	down	incorrect
NVRO.US	Nevro Corp	20200901	136.97	144.44	136.79	143.55	318623	143.55	up	up	correct
NVS.US	Novartis AG	20200901	87.89	87.89	86.21	86.87	2986075	83.5186	down	down	correct
NVST.US	Envista Holdings Corporation	20200901	23.86	24.18	23.715	24.03	744400	24.03	up	up	correct
NVT.US	nVent Electric plc	20200901	19.07	19.435	18.94	19.31	921541	18.6763	up	down	incorrect
NVTA.US	Invitae Corporation	20200901	34.97	36.74	34.15	36.67	2482994	36.67	up	down	incorrect
NWG.US	NatWest Group plc	20200901	2.89	2.92	2.82	2.84	1747758	2.7576	down	down	correct
NWN.US	Northwest Natural Holding Company	20200901	51	51.01	49.81	49.86	145272	47.4437	down	down	correct
NX.US	Quanex Building Products Corporation	20200901	16.86	17.49	16.47	17.4	160377	17.032	up	up	correct
NXC.US	Nuveen California Select Tax	20200901	16.25	16.3006	15.9	15.98	15019	15.2937	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200901	13.75	13.78	13.69	13.78	73741	13.1548	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20200901	13.63	13.73	13.44	13.62	2897	13.0607	down	down	correct
NXP.US	Nuveen Select Tax	20200901	16.8	17.48	16.7	16.85	58270	16.1522	up	up	correct
NXQ.US	Nuveen Select Tax	20200901	15.44	15.44	15.2	15.2	39109	14.5551	down	down	correct
NXR.US	Nuveen Select Tax	20200901	16.6	16.64	16.53	16.6	31263	15.8725
NXRT.US	NexPoint Residential Trust Inc	20200901	41.22	41.55	40.97	41.42	64605	39.8098	up	up	correct
NYC.US	New York City REIT Inc	20200901	13.16	13.684	13.11	13.25	7986	12.7859	up	up	correct
NYCB.US	PU	20200901	44.46	44.5094	44.23	44.2662	6407	44.2662	down	down	correct
NYT.US	The New York Times Company	20200901	43.46	43.95	43.08	43.72	859417	43.4181	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200901	14.92	14.94	14.85	14.94	467316	14.2517	up	down	incorrect
O.US	Realty Income Corporation	20200901	61.31	62.8	61.06	62.45	2281460	59.1556	up	up	correct
OAK.US	PB	20200901	27.14	27.45	27.02	27.45	12113	25.4369	up	down	incorrect
OC.US	Owens Corning	20200901	67.41	69.64	66.78	69.52	576142	68.4553	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200901	21.98	22.48	21.2	21.48	413400	21.48	down	down	correct
OCN.US	Ocwen Financial Corporation	20200901	18.97	18.97	17.84	18.4	42600	18.4	down	up	incorrect
ODC.US	Oil	20200901	35.2	35.94	35.05	35.94	19265	34.6297	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20200901	12.01	12.17	11.81	12.17	236100	12.17	up	up	correct
OFC.US	Corporate Office Properties Trust	20200901	24.58	24.78	24.2	24.24	575246	23.0021	down	down	correct
OFG.US	OFG Bancorp	20200901	12.71	13.3	12.62	13.18	357829	12.9006	up	up	correct
OGE.US	OGE Energy Corp	20200901	31.7	31.7	31.1	31.39	667765	29.5162	down	down	correct
OGS.US	ONE Gas Inc	20200901	73.7	73.7	72.06	72.51	191670	69.7283	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200901	30.6	31.14	30.15	31.09	673600	28.1529	up	up	correct
OI.US	O	20200901	10.78	11.24	10.64	11.22	1005817	11.22	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200901	7.41	7.4599	7.41	7.43	51268	6.9726	up	up	correct
OIBR.US	C	20200901	1.55	1.625	1.55	1.61	1022580	1.61	up	down	incorrect
OII.US	Oceaneering International Inc	20200901	5.26	5.385	5.12	5.35	1428132	5.35	up	up	correct
OIS.US	Oil States International Inc	20200901	4.36	4.4253	4.18	4.37	946526	4.37	up	down	incorrect
OKE.US	ONEOK Inc	20200901	27.25	27.52	26.86	27.15	3244897	24.466	down	down	correct
OLN.US	Olin Corporation	20200901	11.17	11.88	10.985	11.87	2482563	11.5417	up	up	correct
OLP.US	One Liberty Properties Inc	20200901	19	19.28	18.61	19.03	331612	17.103	up	up	correct
OMC.US	Omnicom Group Inc	20200901	53.72	53.85	52.99	53.02	1676941	49.9676	down	down	correct
OMF.US	OneMain Holdings Inc	20200901	28.73	29.74	28.51	29.14	532700	24.2113	up	up	correct
OMI.US	Owens & Minor Inc	20200901	16.68	16.76	16.135	16.4	705160	16.3917	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200901	4.23	4.38	4.17	4.33	103000	4.33	up	up	correct
ONTO.US	Onto Innovation Inc	20200901	31.21	32.12	31.02	32.06	243711	32.06	up	up	correct
OOMA.US	Ooma Inc	20200901	13.69	14.18	13.48	13.87	530900	13.87	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200901	24.28	24.83	24.005	24.59	81869	22.9433	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20200901	12.47	12.51	12.04	12.18	759773	11.9654	down	down	correct
ORA.US	Ormat Technologies Inc	20200901	60.8	61.105	59.08	59.46	287316	58.993	down	up	incorrect
ORAN.US	Orange S.A	20200901	11.07	11.07	10.87	10.92	534285	9.6982	down	down	correct
ORC.US	Orchid Island Capital Inc	20200901	5.05	5.125	5.05	5.11	949660	4.2492	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200901	12.25	12.35	12.11	12.26	894079	10.7949	up	up	correct
ORCL.US	Oracle Corporation	20200901	57.37	58.01	57.08	57.66	10170910	56.556	up	down	incorrect
ORI.US	Old Republic International Corporation	20200901	16.03	16.2	15.8822	16.17	1261819	13.5785	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20200901	2.6	2.69	2.54	2.64	215129	2.64	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200901	2.1	2.17	2.09	2.17	140193	2.17	up	up	correct
OSH.US	Oak Street Health Inc	20200901	45.02	46.87	44.33	46.06	431079	46.06	up	up	correct
OSK.US	Oshkosh Corporation	20200901	76.89	78.84	76.12	78.77	267706	77.4928	up	down	incorrect
OTIS.US	W	20200901	62.52	64.28	62.325	64.05	2334134	64.05	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200901	16.75	17.16	16.56	17.01	1030800	16.8715	up	up	correct
OVV.US	Ovintiv Inc	20200901	11.15	11.32	10.87	11.19	2896437	10.8329	up	up	correct
OXM.US	Oxford Industries Inc	20200901	49.07	51.265	48.82	51.25	63945	50.1277	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20200901	12.59	12.62	12.33	12.48	23054248	12.4438	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200901	77.62	78.79	76.73	78.34	57975	75.7645	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20200901	8.88	9.23	8.88	9.09	186100	9.09	up	up	correct
PAG.US	Penske Automotive Group Inc	20200901	47.08	49.11	46.75	48.91	305887	47.5306	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200901	42.63	44.38	42.32	43.8	1279800	43.8	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200901	15.62	15.765	15.62	15.66	16576	14.9279	up	up	correct
PAM.US	Pampa Energía S.A	20200901	11.5	11.9	11.45	11.78	269052	11.78	up	up	correct
PAR.US	PAR Technology Corporation	20200901	37.19	40.83	36.99	40.69	227200	40.69	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200901	8.57	8.64	8.28	8.51	377213	8.51	down	down	correct
PAYC.US	Paycom Software Inc	20200901	302.95	311.89	300.79	307.52	392803	307.52	up	up	correct
PB.US	Prosperity Bancshares Inc	20200901	54.42	55.16	53.64	54.03	311175	51.7219	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200901	24.75	25.16	24.48	24.9	881685	22.7962	up	up	correct
PBF.US	PBF Energy Inc	20200901	8.46	8.66	8.2	8.37	3975591	8.37	down	down	correct
PBFX.US	PBF Logistics LP	20200901	9.65	9.875	9.56	9.63	135489	8.5223	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200901	36.3	36.59	35.75	36.55	435700	36.55	up	up	correct
PBI.US	Pitney Bowes Inc	20200901	5.46	5.71	5.455	5.66	1467396	5.474	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200901	8.47	8.73	8.38	8.68	21394279	7.0468	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200901	8.28	8.545	8.22	8.52	9092243	7.7615	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200901	2.96	3.0085	2.86	2.87	88656	2.7057	down	down	correct
PBY.US	Prospect Capital Corporation	20200901	25.06	25.259	24.96	25.2	8341	24.0759	up	up	correct
PCF.US	High Income Securities Fund	20200901	8.15	8.5	8.05	8.1499	38276	7.0811	down	down	correct
PCG.US	PG&E Corporation	20200901	9.18	9.315	9.005	9.12	16922381	9.12	down	down	correct
PCGU.US	PG&E Corporation	20200901	96.63	97.65	95.47	96.23	52300	90.2791	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200901	19.09	19.34	18.97	19.3	792159	16.9563	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200901	9.04	9.14	8.98	9.07	66511	8.5768	up	up	correct
PCM.US	PCM Fund Inc	20200901	10	10.25	9.87	10.25	49845	9.1409	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200901	15.76	15.87	15.671	15.78	89970	14.2482	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200901	17.66	17.7	17.615	17.6599	35387	16.9309	down	down	correct
PD.US	PagerDuty Inc	20200901	34	36.84	33.82	36.65	4252037	36.65	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200901	24.41	24.685	24.373	24.59	293892	21.5949	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200901	15.18	15.19	14.965	15.02	801171	14.1667	down	down	correct
PDS.US	Precision Drilling Corporation	20200901	0.6874	0.7227	0.6874	0.7187	19432	14.374	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200901	13.15	13.23	13.05	13.07	185012	11.7838	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200901	27.36	27.66	27.1	27.46	2660490	26.1574	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200901	51.82	51.82	50.75	51	1463176	48.4358	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200901	1.09	1.1	1.05	1.07	648500	1.07	down	down	correct
PEN.US	Penumbra Inc	20200901	209.2	213.73	209.2	212.99	260500	212.99	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200901	11.6	11.6	11.4	11.47	101685	10.4234	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200901	16.46	16.78	16.4301	16.63	24459	15.3749	up	up	correct
PFE.US	Pfizer Inc	20200901	37.79	37.82	36.51	36.88	34308752	33.3305	down	down	correct
PFGC.US	Performance Food Group Company	20200901	36.05	36.97	35.935	36.54	805019	36.54	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200901	10.18	10.23	10.105	10.23	107372	9.0638	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200901	9.12	9.17	9.0839	9.15	216739	8.0917	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200901	12.1	12.11	12.01	12.04	10821	11.0399	down	down	correct
PFS.US	Provident Financial Services Inc	20200901	13.03	13.3234	13.03	13.25	251328	12.5336	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200901	52.8	54.01	51.865	53.85	470600	53.034	up	down	incorrect
PG.US	The Procter & Gamble Company	20200901	137.86	138.22	137.07	138.18	5672308	134.0466	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200901	8.46	8.69	8.45	8.61	43760	7.7331	up	up	correct
PGR.US	The Progressive Corporation	20200901	94.8	95.29	93.075	93.87	2426199	87.8277	down	down	correct
PGRE.US	Paramount Group Inc	20200901	7.31	7.41	7.23	7.27	2411762	6.9609	down	down	correct
PGTI.US	PGT Innovations Inc	20200901	17.98	19.24	17.89	19.05	603611	19.05	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200901	11.55	11.66	11.52	11.66	30388	10.5273	up	up	correct
PH.US	Parker	20200901	205	211.9833	203.57	211.77	996789	208.1989	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200901	10.1	10.36	10.1	10.31	200711	9.4446	up	up	correct
PHG.US	Koninklijke Philips N.V	20200901	48.07	48.1	47.5	47.73	521919	46.8868	down	up	incorrect
PHI.US	PLDT Inc	20200901	29.6	29.87	29.41	29.6	61402	27.7443
PHK.US	PIMCO High Income Fund	20200901	5.49	5.56	5.45	5.56	596511	4.9232	up	up	correct
PHM.US	PulteGroup Inc	20200901	44.53	46.06	44.27	46.05	2325289	45.2741	up	up	correct
PHR.US	Phreesia Inc	20200901	31.37	32.01	31.08	31.92	569700	31.92	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200901	8.11	8.17	8.0801	8.17	99132	7.2457	up	up	correct
PHX.US	PHX Minerals Inc	20200901	1.89	1.8905	1.8	1.82	62124	1.7844	down	down	correct
PII.US	Polaris Inc	20200901	100.26	103.945	99.51	103.9	542125	101.1271	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200901	4.15	4.21	4.14	4.21	97054	3.8423	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20200901	14.34	14.67	14.29	14.58	28529	13.424	up	down	incorrect
PING.US	Ping Identity Holding Corp	20200901	34.63	36.4	34.63	36.37	790000	36.37	up	up	correct
PINS.US	Pinterest Inc	20200901	36.87	38.67	36.3	38.36	20043400	38.36	up	up	correct
PIPR.US	Piper Sandler Companies	20200901	74.64	76.77	74.38	76.54	74400	72.7671	up	up	correct
PJT.US	PJT Partners Inc	20200901	58.79	60.24	58.5849	60.2	116597	57.7256	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20200901	9.28	9.65	9.16	9.62	4539100	9.62	up	up	correct
PKD.US	Parker Drilling Company	20200901	0.023	0.023	0.022	0.022	75000	0.022	down	down	correct
PKE.US	Park Aerospace Corp	20200901	11.03	11.28	10.98	11.24	119803	10.8214	up	up	correct
PKG.US	Packaging Corporation of America	20200901	101.13	104.24	100.64	104.22	680241	99.8132	up	up	correct
PKI.US	PerkinElmer Inc	20200901	118.73	119.525	117.73	119.39	841185	119.1013	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200901	23.2	24.03	23.2	23.69	114495	21.0226	up	up	correct
PKX.US	POSCO	20200901	39.23	39.24	38.78	39.06	158837	37.7558	down	down	correct
PLAN.US	Anaplan Inc	20200901	61.68	63.49	61.39	62.49	2981600	62.49	up	up	correct
PLD.US	Prologis Inc	20200901	101.74	101.885	100.76	101.5	1735626	98.3635	down	up	incorrect
PLNT.US	Planet Fitness Inc	20200901	60.27	61.64	59.78	60.91	1203700	60.91	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200901	38.35	40.14	38.25	40.09	62806	38.4429	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200901	13.35	13.55	13.28	13.4	131876	12.6054	up	up	correct
PM.US	Philip Morris International Inc	20200901	79.14	79.5	78.639	79.04	3286578	72.8708	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200901	13.43	13.43	13.35	13.41	78398	12.757	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200901	13.52	13.64	13.46	13.58	108734	12.9456	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200901	7.86	7.87	7.74	7.82	130043	7.3525	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200901	13.24	13.29	13.16	13.29	59981	12.3765	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200901	17	17.57	16.85	17.51	701209	15.5345	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200901	11.47	11.58	11.46	11.52	110073	11.0107	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200901	109.81	112.39	109.54	111.6	1705794	107.5485	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200901	11.74	11.78	11.71	11.74	4430	11.2611
PNI.US	PIMCO New York Municipal Income Fund II	20200901	11.09	11.09	10.9	11.01	29201	10.5605	down	down	correct
PNM.US	PNM Resources Inc	20200901	43.42	43.56	42.69	43.11	315862	41.7148	down	up	incorrect
PNR.US	Pentair plc	20200901	45.19	45.88	44.97	45.58	843150	44.8616	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200901	73	73.055	71.27	71.54	1026150	67.8069	down	down	correct
POLY.US	Plantronics Inc	20200901	12.18	12.32	11.83	12	1706808	12	down	down	correct
POR.US	Portland General Electric Company	20200901	38	38.21	37	37.17	790823	35.1309	down	down	correct
POST.US	Post Holdings Inc	20200901	87.65	87.65	85.98	86.28	568367	86.28	down	down	correct
PPG.US	PPG Industries Inc	20200901	119.94	124	119.5	124	1539657	121.7758	up	up	correct
PPL.US	PPL Corporation	20200901	27.55	27.58	27.22	27.43	3314598	25.1576	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20200901	4.61	4.65	4.57	4.61	173740	4.184
PRA.US	ProAssurance Corporation	20200901	15.11	15.27	14.925	15.13	249470	14.9135	up	up	correct
PRG.US	PROG Holdings Inc	20200901	55.5775	57.5061	55.1978	56.5068	474971	47.863	up	down	incorrect
PRGO.US	Perrigo Company plc	20200901	52.18	52.36	51.18	51.36	608005	49.9353	down	down	correct
PRI.US	Primerica Inc	20200901	124.04	125.29	123.69	124.07	209804	122.1753	up	up	correct
PRLB.US	Proto Labs Inc	20200901	146.28	155.76	146.28	155.68	391565	155.68	up	up	correct
PRMW.US	Primo Water Corporation	20200901	13.6	14.075	13.56	14.01	991367	13.7604	up	down	incorrect
PRO.US	PROS Holdings Inc	20200901	38.79	40.2	38.41	39.75	335972	39.75	up	up	correct
PRS.US	Prudential Financial Inc	20200901	27.9	28	27.67	27.7	38141	25.9894	down	down	correct
PRT.US	PermRock Royalty Trust	20200901	2.02	2.04	2	2	32389	1.796	down	down	correct
PRTY.US	Party City Holdco Inc	20200901	2.84	2.9	2.73	2.9	4648173	2.9	up	up	correct
PRU.US	Prudential Financial Inc	20200901	67.29	68.91	66.76	68	2124897	63.935	up	up	correct
PSA.US	Public Storage	20200901	211.67	213.61	208.1925	213.4	478773	203.9737	up	up	correct
PSB.US	PZ	20200901	26.89	26.935	26.75	26.83	19869	25.3582	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200901	26.95	27.17	26.78	26.885	27209	24.1123	down	up	incorrect
PSN.US	Parsons Corporation	20200901	33.2	34.7	33.2	34.38	1248400	34.38	up	up	correct
PSO.US	Pearson plc	20200901	7.31	7.32	7.26	7.31	195002	7.1248
PSTG.US	Pure Storage Inc	20200901	15.37	15.39	14.995	15.02	3168200	15.02	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200901	15.18	15.18	14.925	14.95	16500	14.0738	down	down	correct
PSX.US	Phillips 66	20200901	58.38	59.41	57.71	58.79	3195032	55.2719	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200901	26.8	27.28	26.5	27.28	399546	23.7608	up	up	correct
PTR.US	PetroChina Company Limited	20200901	34.66	34.9	34.47	34.66	121419	30.8539
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200901	16.15	16.25	16.15	16.25	441066	14.5439	up	up	correct
PUK.US	Prudential plc	20200901	31.81	32.24	31.6719	31.96	164030	30.7595	up	up	correct
PUKPRA.US	PUKPRA	20200901	27.92	27.92	27.75	27.83	9975	26.2311	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20200901	6.34	6.5	6.22	6.46	1333000	6.46	up	up	correct
PVG.US	Pretium Resources Inc	20200901	13	13.02	12.28	12.53	1557322	12.53	down	down	correct
PVH.US	PVH Corp	20200901	55.47	57.665	54.12	57.65	1563644	57.6319	up	up	correct
PVL.US	Permianville Royalty Trust	20200901	0.93	0.9767	0.91	0.92	72332	0.8797	down	down	correct
PWR.US	Quanta Services Inc	20200901	51.19	52.87	50.77	52.57	1197042	52.3798	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200901	103.42	103.87	102.09	102.98	1281047	98.1031	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200901	9.34	9.365	9.22	9.35	8282	8.957	up	up	correct
PYS.US	PPlus Trust Series RRD	20200901	14.98	15.49	14.98	15.49	1988	13.8168	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200901	22.93	23.2252	22.93	23.2252	225	22.5127	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200901	10.49	10.58	10.4413	10.58	22714	10.1359	up	up	correct
PZN.US	Pzena Investment Management Inc	20200901	4.94	5.1	4.94	5.08	25194	4.8791	up	up	correct
QD.US	Qudian Inc	20200901	1.55	1.57	1.495	1.53	3193800	1.53	down	down	correct
QGEN.US	QIAGEN N.V	20200901	51.03	51.06	50.62	50.73	1093096	50.73	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200901	54.14	55.1	54.03	54.92	1315910	52.1576	up	up	correct
QTWO.US	Q2 Holdings Inc	20200901	97.47	101.21	97.12	99.94	473311	99.94	up	up	correct
QUOT.US	Quotient Technology Inc	20200901	8.7	9.11	8.59	9.07	711619	9.07	up	up	correct
QVCC.US	QVCC	20200901	24.09	24.36	24.09	24.11	98000	22.3258	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200901	25.21	25.24	25.05	25.11	17830	23.2332	down	down	correct
R.US	Ryder System Inc	20200901	40.63	42.48	40.1	42.28	388573	40.6173	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200901	16.9	17	16.9	16.98	122728	14.5021	up	up	correct
RACE.US	Ferrari N.V	20200901	194.23	195.66	193.56	195.57	164876	194.6072	up	up	correct
RAD.US	Rite Aid Corporation	20200901	13.05	13.05	12.571	12.95	2777477	12.95	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200901	55.69	58.93	55.37	58.82	571423	58.82	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200901	58.37	59.06	58.11	58.85	356499	57.778	up	up	correct
RBC.US	Regal Beloit Corporation	20200901	98.62	101.09	97.95	101.07	181147	99.8287	up	up	correct
RC.US	Ready Capital Corporation	20200901	10.11	10.54	10.11	10.34	217627	9.0056	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200901	23.6	23.74	23.6	23.6	7434	22.3696
RCB.US	Ready Capital Corporation	20200901	22.49	22.99	22.345	22.81	12100	22.4717	up	up	correct
RCF.US	UN	20200901	47.7	48.2	46.5	47.45	584096	47.45	down	down	correct
RCI.US	Rogers Communications Inc	20200901	41.75	41.75	40.97	41.6	242552	39.028	down	down	correct
RCL.US	Royal Caribbean Group	20200901	66.99	69.17	65.67	68.51	6153958	68.51	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200901	6.42	6.48	6.4	6.48	116528	5.7876	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20200901	23.72	24.15	22.785	22.97	377200	22.97	down	down	correct
RDN.US	Radian Group Inc	20200901	15.29	15.56	15.02	15.54	1378647	15.0578	up	up	correct
RDS.US	B	20200901	27.68	28.05	27.42	27.64	3734151	27.3346	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200901	59.7	59.82	58.71	59.12	185290	58.5321	down	down	correct
RE.US	Everest Re Group Ltd	20200901	217.01	218.94	216.21	217.87	184502	211.3483	up	up	correct
RELX.US	RELX PLC	20200901	22.39	22.49	22.28	22.38	681225	21.8449	down	down	correct
RENN.US	Renren Inc	20200901	1.86	1.96	1.83	1.86	13100	1.86
RES.US	RPC Inc	20200901	3.11	3.16	3.03	3.12	394829	3.12	up	down	incorrect
REV.US	Revlon Inc	20200901	7.25	7.72	7.21	7.55	111157	7.55	up	up	correct
REVG.US	REV Group Inc	20200901	7.66	8.02	7.6	7.94	222052	7.8924	up	up	correct
REX.US	REX American Resources Corporation	20200901	61.38	64.48	61.38	63.16	22900	63.16	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200901	47.75	48.05	47.3	47.65	710555	46.606	down	down	correct
REZI.US	Resideo Technologies Inc	20200901	13.17	14.24	13.09	14.15	509400	14.15	up	up	correct
RF.US	Regions Financial Corporation	20200901	11.45	11.72	11.37	11.63	5897404	11.028	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200901	12.9	12.9032	12.7	12.79	79610	11.5445	down	down	correct
RFL.US	Rafael Holdings Inc	20200901	17.71	17.71	16	16.85	26700	16.85	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200901	20.2	20.436	20.2	20.24	24000	17.7171	up	up	correct
RFP.US	Resolute Forest Products Inc	20200901	4.7	4.98	4.67	4.92	733742	4.5601	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200901	90.53	92.9	90.05	91.88	319106	89.128	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200901	70.9	75	70.6	73.95	386026	70.1133	up	up	correct
RGS.US	Regis Corporation	20200901	7.51	7.59	7.3	7.52	810833	7.52	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200901	12.96	13.02	12.92	13.02	7999	10.1184	up	down	incorrect
RH.US	RH	20200901	333.75	345.46	332.5	340.84	594397	340.84	up	down	incorrect
RHI.US	Robert Half International Inc	20200901	53.02	53.45	52.55	53.44	702713	52.3248	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200901	37.34	38.55	36.93	37.8	329108	37.8	up	up	correct
RIG.US	Transocean Ltd	20200901	1.23	1.26	1.2	1.25	13386620	1.25	up	down	incorrect
RIO.US	Rio Tinto Group	20200901	61.78	62.52	61.28	62.21	2378589	55.5835	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200901	15.35	15.51	15.31	15.4	92550	12.909	up	up	correct
RJF.US	Raymond James Financial Inc	20200901	75.17	76.135	74.58	75.5	740601	49.4267	up	up	correct
RKT.US	Rocket Companies Inc	20200901	28.2	31	27.8	30.71	31620770	29.3519	up	up	correct
RL.US	Ralph Lauren Corporation	20200901	68.31	69.29	67.69	69.17	957371	67.9354	up	up	correct
RLGY.US	Realogy Holdings Corp	20200901	11.04	11.48	10.88	11.48	1326283	11.48	up	up	correct
RLI.US	RLI Corp	20200901	93.3	94.8	93.12	94.72	93287	90.9959	up	up	correct
RLJ.US	RLJ Lodging Trust	20200901	9.39	9.68	9.24	9.6	613690	9.5637	up	up	correct
RM.US	Regional Management Corp	20200901	18.16	18.54	18.16	18.33	20146	17.8185	up	up	correct
RMD.US	ResMed Inc	20200901	181	181.755	177.24	178.91	436889	177.339	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200901	21.12	21.13	20.7975	20.7975	8870	18.6329	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200901	17.07	17.19	17.05	17.18	56600	15.9079	up	up	correct
RMO.US	Romeo Power Inc	20200901	10.19	10.2	10.18	10.18	194303	10.18	down	down	correct
RMPL.US	P	20200901	25.0699	25.0699	25.0699	25.0699	0	25.0699
RMT.US	Royce Micro	20200901	8.13	8.25	8.13	8.2	89056	7.3777	up	up	correct
RNG.US	RingCentral Inc	20200901	296.56	317.8393	295.73	310.2	1072282	310.2	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200901	2.69	2.78	2.69	2.7	12100	2.7	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200901	20.05	20.17	19.967	20.17	114551	18.5979	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200901	182.26	185.1	182.26	183.97	254092	181.5266	up	up	correct
ROG.US	Rogers Corporation	20200901	113.27	116.89	112.3	116.52	134000	116.52	up	down	incorrect
ROK.US	Rockwell Automation Inc	20200901	229.22	234.07	228.46	233.94	257569	229.3801	up	up	correct
ROL.US	Rollins Inc	20200901	55.16	56.02	54.945	55.72	1717635	36.7598	up	up	correct
ROP.US	Roper Technologies Inc	20200901	429.3	437.675	427.415	436.41	316237	433.5949	up	down	incorrect
RPM.US	RPM International Inc	20200901	84.8	86.47	84.16	86.45	473370	84.5775	up	up	correct
RPT.US	RPT Realty	20200901	5.78	5.97	5.72	5.94	557734	5.7626	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200901	11.44	11.53	11.3701	11.51	397069	10.5097	up	up	correct
RRC.US	Range Resources Corporation	20200901	7.43	7.735	7.35	7.47	4660055	7.47	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200901	1.31	1.31	1.28	1.29	222500	1.29	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200901	98.62	101.09	97.95	101.07	181147	99.8287	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200901	105.06	107.145	104.54	107.01	276882	104.6098	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200901	14.89	14.92	14.78	14.845	5800	12.9637	down	down	correct
RSG.US	Republic Services Inc	20200901	92.33	93.36	91.98	93.29	1139431	91.3631	up	up	correct
RSI.US	Rush Street Interactive Inc	20200901	11.41	11.525	11.3	11.44	654472	11.44	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200901	60.69	61.35	60.12	60.68	9310332	58.8283	down	up	incorrect
RVI.US	Retail Value Inc	20200901	2.3756	2.4227	2.3284	2.3397	210569	-7.6726	down	down	correct
RVLV.US	Revolve Group Inc	20200901	20	22.05	19.92	21.46	2189800	21.46	up	up	correct
RVT.US	Royce Value Trust Inc	20200901	13.51	13.7	13.509	13.69	204798	12.0956	up	up	correct
RWT.US	Redwood Trust Inc	20200901	6.84	7.145	6.8384	7.03	2107351	6.3782	up	up	correct
RXN.US	Rexnord Corporation	20200901	28.75	30.34	28.64	30.27	1143552	30.0486	up	down	incorrect
RY.US	Royal Bank of Canada	20200901	75.86	76.08	75.4	75.79	597810	72.2821	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200901	3.16	3.25	3.09	3.21	224301	3.21	up	up	correct
RYB.US	RYB Education Inc	20200901	3.02	3.075	3.02	3.03	4404	3.03	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200901	5.47	5.59	5.42	5.58	63452	5.5435	up	up	correct
RYN.US	Rayonier Inc	20200901	29.09	29.375	28.75	29.23	304168	27.8404	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200901	26.97	26.99	26.89	26.9	29816	24.993	down	down	correct
SA.US	Seabridge Gold Inc	20200901	19.42	19.422	18.49	18.72	230287	18.72	down	up	incorrect
SAFE.US	Safehold Inc	20200901	55.1	55.67	53.92	54.33	161015	53.6976	down	down	correct
SAH.US	Sonic Automotive Inc	20200901	41.97	44.89	41.795	44.87	250922	44.2363	up	up	correct
SAIC.US	Science Applications International Corporation	20200901	83.38	83.38	82	82.8	474276	81.068	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200901	39.52	40.8	39.38	40.57	1513900	40.57	up	down	incorrect
SAK.US	SAK	20200901	25.57	25.65	25.565	25.57	2100	23.4557
SAM.US	The Boston Beer Company Inc	20200901	884.15	888.2	874.89	880.49	98800	880.49	down	down	correct
SAN.US	Banco Santander S.A	20200901	2.2	2.24	2.18	2.2	18362295	2.168
SAND.US	Sandstorm Gold Ltd	20200901	9.33	9.33	8.82	8.94	1517521	8.94	down	up	incorrect
SAP.US	SAP SE	20200901	165.68	166.46	164.68	166.36	537873	163.6725	up	up	correct
SAR.US	Saratoga Investment Corp	20200901	17.13	17.4799	17.13	17.37	34071	15.875	up	up	correct
SAVE.US	Spirit Airlines Inc	20200901	17.6	18.07	17.3	17.59	9620491	17.59	down	down	correct
SB.US	Safe Bulkers Inc	20200901	1.14	1.15	1.09	1.1	117400	1.1	down	down	correct
SBBA.US	SBBA	20200901	23.78	23.78	23.78	23.78	0	23.78
SBER.US	Sberbank of Russia PJSC ADR	20200901	226.7	227.97	226.01	227.64	37550370	227.64	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200901	11.05	11.4	10.96	11.39	1549838	11.39	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200901	9.09	9.1	9.03	9.1	8500	8.7565	up	up	correct
SBOW.US	SilverBow Resources Inc	20200901	4.87	4.91	4.79	4.87	52000	4.87
SBR.US	Sabine Royalty Trust	20200901	30.1	30.79	30	30.74	23586	27.6401	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200901	9	9.25	8.94	9.08	1496513	8.9894	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200901	12.7	12.74	12.29	12.44	2130170	11.1095	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20200901	16.99	17.33	16.88	17.09	400832	16.6161	up	up	correct
SCCO.US	Southern Copper Corporation	20200901	48.46	49.19	48.01	48.52	1274485	45.8477	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200901	10.92	10.97	10.84	10.97	51252	9.2923	up	up	correct
SCE.US	PL	20200901	24.06	24.19	23.97	24.01	38597	24.01	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200901	35.16	36.255	34.96	35.8	6146828	35.2893	up	up	correct
SCI.US	Service Corporation International	20200901	45.55	46.11	45.2102	45.83	704303	44.744	up	up	correct
SCL.US	Stepan Company	20200901	115.25	117.08	113.94	117.04	58711	115.5505	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20200901	8.2	8.32	8.06	8.29	92917	7.2234	up	down	incorrect
SCPE.US	WS	20200901	0.155	0.155	0.15	0.15	1022600	0.15	down	down	correct
SCS.US	Steelcase Inc	20200901	10.35	10.5	10.21	10.39	437752	9.7963	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200901	12.65	12.87	12.54	12.8	57900	11.2318	up	up	correct
SCVX.US	WS	20200901	9.89	9.89	9.88	9.88	2999	9.88	down	down	correct
SCX.US	The L.S. Starrett Company	20200901	3.5	3.54	3.34	3.44	9100	3.44	down	down	correct
SD.US	SandRidge Energy Inc	20200901	1.59	1.75	1.59	1.7	302000	1.7	up	up	correct
SDRL.US	Seadrill Limited	20200901	2.548	2.548	2.26	2.302	860749	2.302	down	down	correct
SE.US	Sea Limited	20200901	156.7	162	153.31	161.8	5365306	161.8	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200901	20.13	20.73	19.87	20.44	1339262	20.44	up	up	correct
SEDA.US	UN	20200901	0.17	0.17	0.16	0.165	1261900	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20200901	39.23	40.48	38.94	40.26	1248943	39.4189	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200901	19.93	20.25	19.67	20.18	399071	19.9698	up	down	incorrect
SF.US	Stifel Financial Corp	20200901	50.12	51.6	49.75	51.56	421381	33.9929	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200901	26.46	26.57	26.35	26.55	6020	25.9122	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200901	6.16	6.16	5.93	6.01	104757	6.01	down	down	correct
SFL.US	SFL Corporation Ltd	20200901	8.8	9.015	8.73	8.8	529558	7.7686
SFUN.US	Fang Holdings Limited	20200901	11.45	11.76	11.21	11.21	5839	11.21	down	down	correct
SG.US	Sweetgreen Inc.	20200901	11.49	11.51	11.49	11.5	13800	11.5	up	up	correct
SGU.US	Star Group L.P	20200901	9.76	9.76	9.4	9.5	80697	8.8981	down	down	correct
SHAK.US	Shake Shack Inc	20200901	67.74	68.92	67.02	68.28	1098323	68.28	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200901	25.22	25.28	24.87	25.25	134033	24.1517	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200901	20.45	20.59	20.3	20.59	57925	19.4062	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200901	10.37	10.6	10.33	10.58	829543	8.9148	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200901	8.26	8.485	8.12	8.38	1487774	8.38	up	up	correct
SHOP.US	Shopify Inc	20200901	1075	1146.91	1073.9399	1134.3199	2087200	1134.3199	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20200901	9.9	9.9	9.88	9.88	4000	9.88	down	up	incorrect
SHW.US	The Sherwin	20200901	669.5	686.04	667.94	686.04	504266	226.4615	up	up	correct
SI.US	Silvergate Capital Corporation	20200901	14.93	15.5	14.85	15.46	117100	15.46	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200901	2.83	2.885	2.795	2.84	1268371	2.7232	up	up	correct
SIG.US	Signet Jewelers Limited	20200901	17.27	18.29	17.12	18.24	1559965	18.1518	up	up	correct
SII.US	Sprott Inc	20200901	42.9	43.43	42.3	43.22	29905	41.8046	up	up	correct
SITC.US	SITE Centers Corp	20200901	7.39	7.78	7.3	7.68	938872	7.41	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200901	124.9	130.35	124.7	130.13	228900	130.13	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200901	21.34	22.01	21.19	21.48	1422291	21.48	up	up	correct
SJI.US	South Jersey Industries Inc	20200901	22.06	22.12	21.75	21.91	2372663	20.3558	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200901	25.758	25.9	25.74	25.9	6000	24.2081	up	up	correct
SJM.US	The J. M. Smucker Company	20200901	119.98	119.98	117.43	117.96	694427	113.6202	down	down	correct
SJR.US	Shaw Communications Inc	20200901	18.77	18.77	18.49	18.73	301256	17.7389	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200901	2.82	2.92	2.82	2.91	83461	2.5272	up	up	correct
SJW.US	SJW Group	20200901	62.16	62.23	61.07	61.52	106407	59.9975	down	up	incorrect
SKIL.US	Skillsoft Corp	20200901	10.42	10.6	10.4	10.49	68200	10.49	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200901	22.88	22.94	22.66	22.85	488422	36.4765	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200901	5.63	5.68	5.51	5.56	2223923	5.3389	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200901	29.77	30.5	29.38	30.39	1162435	30.39	up	up	correct
SKY.US	Skyline Champion Corporation	20200901	28.49	29.73	28.16	29.72	326800	29.72	up	up	correct
SLB.US	Schlumberger Limited	20200901	18.52	18.92	18.46	18.63	9448565	18.2033	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200901	4.43	4.53	4.34	4.45	713440	4.45	up	up	correct
SLF.US	Sun Life Financial Inc	20200901	41.71	42.18	41.4	42	427445	40.1827	up	up	correct
SLG.US	SL Green Realty Corp	20200901	46.201	47.711	45.551	47.181	1038499	42.4659	up	down	incorrect
SLQT.US	SelectQuote Inc	20200901	18.37	19.5	18.26	19.49	1704988	19.49	up	down	incorrect
SM.US	SM Energy Company	20200901	2.43	2.45	2.26	2.3	4602440	2.283	down	down	correct
SMAR.US	Smartsheet Inc	20200901	54.93	59.46	54.68	59.42	3290300	59.42	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200901	5.9	5.92	5.87	5.91	603535	5.5989	up	up	correct
SMG.US	The Scotts Miracle	20200901	169.12	170.43	167.41	170.08	279819	167.8106	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200901	2.68	2.73	2.65	2.68	55500	2.68
SMLP.US	Summit Midstream Partners LP	20200901	0.81	0.82	0.802	0.81	168983	12.15
SMM.US	Salient Midstream & MLP Fund	20200901	4.07	4.12	4.03	4.07	68914	3.828
SMP.US	Standard Motor Products Inc	20200901	45.03	47.23	44.66	46.85	278669	45.6083	up	down	incorrect
SNA.US	Snap	20200901	147.27	151.38	146.64	151.33	296470	146.7644	up	up	correct
SNAP.US	Snap Inc	20200901	22.76	22.76	21.8	22.41	25392600	22.41	down	up	incorrect
SNDR.US	Schneider National Inc	20200901	27.05	27.59	26.8	27.55	361436	24.8009	up	up	correct
SNN.US	Smith & Nephew plc	20200901	40.82	41.01	40.67	40.87	347524	39.7481	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200901	45.29	45.29	44.82	45.05	137181	40.2677	down	down	correct
SNV.US	Synovus Financial Corp	20200901	21.57	22.3	21.3875	22.02	655850	20.8551	up	up	correct
SNX.US	TD SYNNEX	20200901	127.05	128.38	126.81	127.87	330478	63.4555	up	up	correct
SO.US	The Southern Company	20200901	52.02	52.32	51.5891	51.81	3214258	49.2242	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200901	7.84	7.85	7.64	7.74	211581	7.1699	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200901	26.81	27.09	26.81	27	22986	25.3759	up	up	correct
SOJD.US	SOJD	20200901	26.93	26.96	26.84	26.93	141100	25.4171
SOL.US	ReneSola Ltd	20200901	2	2.0005	1.85	1.86	463017	1.86	down	down	correct
SOLN.US	Southern Co	20200901	44.78	45.21	44.78	44.89	124300	41.3098	up	up	correct
SON.US	Sonoco Products Company	20200901	52.9	54.01	52.47	53.96	199163	52.0193	up	up	correct
SONY.US	Sony Group Corporation	20200901	79.23	80.1092	78.75	79.5	1062501	79.2539	up	up	correct
SOR.US	Source Capital Inc	20200901	37.01	37.25	36.761	36.89	8322	32.5091	down	down	correct
SOS.US	SOS Limited	20200901	1.95	2.01	1.81	1.8926	57336	1.8926	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200901	13.01	13.84	12.88	13.57	5484400	13.57	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200901	59.93	60.98	59.485	60.2	549563	58.6923	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200901	17.89	17.92	17.33	17.41	9144600	17.41	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200901	12.9	12.9	12.81	12.82	10096	11.0511	down	up	incorrect
SPG.US	Simon Property Group Inc	20200901	66.65	67.88	65.9	67.2	3491609	62.1685	up	up	correct
SPGI.US	S&P Global Inc	20200901	366.22	369.77	364.84	368.39	564890	364.8053	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20200901	12.61	13.25	12.6	13.22	448308	11.9751	up	down	incorrect
SPIR.US	Spire Corporation	20200901	0.01	0.01	0.01	0.01	28500	0.01
SPLP.US	Steel Partners Holdings L.P	20200901	7.44	7.44	7.1	7.16	3900	7.16	down	down	correct
SPNT.US	SiriusPoint Ltd	20200901	8.45	8.68	8.45	8.64	292736	8.64	up	up	correct
SPOT.US	Spotify Technology S.A	20200901	284.65	293	282.09	291.75	1234500	291.75	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200901	20.3	20.99	20.18	20.38	2978457	20.3459	up	up	correct
SPXC.US	SPX Corporation	20200901	41.54	42.11	41.13	42.07	151841	42.07	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200901	14.13	14.28	14.11	14.28	50756	13.0476	up	up	correct
SQ.US	Square Inc	20200901	164.81	170.46	162	166.66	12318700	166.66	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200901	31.2428	33.0993	31.0145	33.0695	869265	32.3467	up	up	correct
SQNS.US	Sequans Communications S.A	20200901	6.11	6.43	6	6.38	299600	6.38	up	up	correct
SR.US	Spire Inc	20200901	58.32	58.37	56.86	57.11	272986	53.7866	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200901	35.29	36.045	34.82	35.62	715649	33.0459	up	up	correct
SRE.US	Sempra	20200901	123.04	123.49	121.52	122.25	1048989	116.1649	down	down	correct
SREA.US	Sempra Energy	20200901	27.22	27.36	27.19	27.2	42638	25.1239	down	down	correct
SRG.US	Seritage Growth Properties	20200901	13.91	15.22	13.51	14.86	1476000	14.86	up	up	correct
SRI.US	Stoneridge Inc	20200901	20.04	20.46	19.92	20.46	186674	20.46	up	down	incorrect
SRL.US	Scully Royalty Ltd	20200901	7.77	7.87	7.685	7.869	4957	7.2861	up	up	correct
SRLP.US	Sprague Resources LP	20200901	15.12	15.12	14.97	15.06	11217	12.9991	down	down	correct
SRT.US	StarTek Inc	20200901	4.96	5.2	4.96	5.17	12500	5.17	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200901	17.91	17.91	17.7	17.711	5896	16.3985	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200901	97.9	100.15	97.19	100.03	199883	98.8773	up	up	correct
SSL.US	Sasol Limited	20200901	8.38	8.54	8.32	8.51	1512732	8.51	up	up	correct
SSTK.US	Shutterstock Inc	20200901	51	51.86	50.74	51.77	273886	51.0468	up	up	correct
ST.US	Sensata Technologies Holding plc	20200901	41.36	42.44	41.15	42.23	1000297	42.23	up	down	incorrect
STAG.US	STAG Industrial Inc	20200901	32.15	32.69	31.9	32.63	509359	30.9979	up	up	correct
STAR.US	PI	20200901	23.94	24	23.94	24	6512	21.8798	up	up	correct
STC.US	Stewart Information Services Corporation	20200901	42.9	45.39	42.6605	45.2	331526	43.6399	up	up	correct
STE.US	STERIS plc	20200901	158.85	160.23	157.7	158.77	371728	157.1573	down	up	incorrect
STG.US	Sunlands Technology Group	20200901	1.62	1.64	1.54	1.55	35889	19.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200901	22.92	23.15	22.88	23.04	58052	21.3786	up	up	correct
STL.US	Sterling Bancorp	20200901	11.53	11.86	11.33	11.62	3049739	11.4168	up	up	correct
STLA.US	Stellantis N.V	20200901	10.1974	10.2916	10.122	10.2633	1658860	8.653	up	up	correct
STM.US	STMicroelectronics N.V	20200901	30.21	30.6	30.09	30.5	1683406	30.2591	up	up	correct
STN.US	Stantec Inc	20200901	32.55	32.55	31.93	32.17	79652	31.6254	down	down	correct
STNG.US	Scorpio Tankers Inc	20200901	11.71	11.71	11.2	11.36	1865530	10.8937	down	down	correct
STON.US	StoneMor Inc	20200901	0.77	0.8	0.77	0.79	65300	0.79	up	up	correct
STOR.US	STORE Capital Corporation	20200901	26.78	27.28	26.5	27.18	2245156	25.6876	up	down	incorrect
STT.US	State Street Corporation	20200901	67.72	69.04	67.31	68.58	1656196	66.2262	up	up	correct
STWD.US	Starwood Property Trust Inc	20200901	15.5	16.04	15.42	15.9	1823000	14.218	up	up	correct
STZ.US	Constellation Brands Inc	20200901	183.9	186.095	183.38	185.94	973066	182.7055	up	down	incorrect
SU.US	Suncor Energy Inc	20200901	16.01	16.38	15.7345	16.13	4294934	15.217	up	up	correct
SUI.US	Sun Communities Inc	20200901	148.03	149.96	147.5	149.79	262359	146.0297	up	up	correct
SUM.US	Summit Materials Inc	20200901	14.89	15.38	14.6	15.16	1434960	15.16	up	down	incorrect
SUN.US	Sunoco LP	20200901	26.16	26.405	24.99	25.38	730168	22.466	down	down	correct
SUP.US	Superior Industries International Inc	20200901	1.52	1.54	1.45	1.48	184000	1.48	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200901	2.61	2.64	2.55	2.62	235462	2.5798	up	up	correct
SUZ.US	Suzano S.A	20200901	9.3	9.62	9.3	9.55	128729	9.55	up	up	correct
SWCH.US	Switch Inc	20200901	17.18	17.26	16.67	16.73	1158913	16.5076	down	down	correct
SWI.US	SolarWinds Corporation	20200901	21.21	21.72	21.04	21.63	314925	21.1259	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20200901	160.39	165.86	160.31	165.34	1156228	162.1935	up	down	incorrect
SWM.US	Schweitzer	20200901	30.17	30.32	29.82	29.96	214178	28.3361	down	down	correct
SWN.US	Southwestern Energy Company	20200901	2.72	2.77	2.65	2.66	8678000	2.66	down	down	correct
SWT.US	Stanley Black Decker Inc	20200901	101.34	103.17	101.34	103.17	235500	97.3984	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200901	62.54	62.95	60.94	61.55	243784	58.9893	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200901	8.36	8.3699	8.305	8.33	17651	7.5889	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200901	3.58	3.58	3.34	3.42	1368685	3.258	down	up	incorrect
SXI.US	Standex International Corporation	20200901	57.56	58.69	57.34	58.5	49552	57.7134	up	up	correct
SXT.US	Sensient Technologies Corporation	20200901	55.32	56.92	54.84	56.86	318288	55.4531	up	up	correct
SYF.US	Synchrony Financial	20200901	24.65	25.19	24.39	24.86	3633709	24.1489	up	up	correct
SYK.US	Stryker Corporation	20200901	196.93	198.06	196.39	198.03	925408	195.515	up	up	correct
SYY.US	Sysco Corporation	20200901	59.56	60.39	58.92	60.1	2488880	58.281	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200901	30.98	31.2364	30.8192	30.965	12891	28.6042	down	down	correct
T.US	PC	20200901	25.41	25.48	25.29	25.425	263382	24.011	up	down	incorrect
TAC.US	TransAlta Corporation	20200901	6.46	6.46	6.24	6.4	236322	6.2955	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200901	18.67	18.69	18.44	18.55	1163700	18.55	down	down	correct
TAL.US	TAL Education Group	20200901	75.37	78.27	74.32	78.2	3077362	78.2	up	up	correct
TALO.US	Talos Energy Inc	20200901	7.42	7.49	7.08	7.1	553800	7.1	down	down	correct
TAP.US	Molson Coors Beverage Company	20200901	37.45	37.47	36.685	37.01	1865933	36.4592	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200901	61.08	61.15	59.85	60.13	69200	60.13	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200901	26.75	26.81	26.71	26.76	53969	25.127	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200901	27.5	27.55	27.47	27.5	54535	25.7901
TBI.US	TrueBlue Inc	20200901	16.81	17.14	16.45	16.71	283679	16.71	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200901	23.44	23.44	23.15	23.15	900	23.15	down	down	correct
TCN.US	Tricon Capital Group Inc	20200901	8.4664	8.4664	8.4	8.4	1521	8.1096	down	down	correct
TCS.US	The Container Store Group Inc	20200901	4.22	4.59	4.15	4.49	687100	4.49	up	down	incorrect
TD.US	The Toronto	20200901	49.64	49.826	49.32	49.65	1359680	47.1746	up	down	incorrect
TDC.US	Teradata Corporation	20200901	24.26	24.265	23.74	23.92	854754	23.92	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200901	25	25	24.83	24.95	35486	17.3882	down	down	correct
TDG.US	TransDigm Group Incorporated	20200901	496.17	505.22	495.54	503.78	295514	503.78	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200901	25.68	25.785	25.68	25.785	9551	24.4902	up	up	correct
TDOC.US	Teladoc Health Inc	20200901	219.33	224.92	216.78	224.2	3033200	224.2	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200901	23.14	23.24	22.875	22.9	509528	21.8012	down	up	incorrect
TDW.US	Tidewater Inc	20200901	6.87	7.1	6.75	7.05	68231	7.042	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200901	312.28	318.155	311.3	314.89	265226	314.89	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200901	11.25	11.25	11.095	11.15	30400	10.2125	down	down	correct
TECK.US	Teck Resources Limited	20200901	11.66	11.915	11.425	11.9	2422457	11.7622	up	up	correct
TEF.US	Telefónica S.A	20200901	3.865	3.9	3.835	3.85	2134557	3.3497	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200901	7.61	7.67	7.58	7.61	184125	6.7461
TEL.US	TE Connectivity Ltd	20200901	96.28	98.53	95.81	98.51	1697100	96.7321	up	up	correct
TEN.US	Tenneco Inc	20200901	8.05	8.55	7.95	8.54	705364	8.54	up	up	correct
TEO.US	Telecom Argentina S.A	20200901	6.78	7.19	6.72	7.07	122242	6.7165	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200901	9.85	9.9	9.4	9.49	8024419	9.49	down	up	incorrect
TEX.US	Terex Corporation	20200901	19.38	19.82	19.3	19.72	548552	19.5257	up	up	correct
TFC.US	Truist Financial Corporation	20200901	38.75	39.56	38.13	39.17	4673306	37.6025	up	up	correct
TFII.US	TFI International Inc	20200901	44.43	45.45	44.37	45.31	163905	44.5656	up	up	correct
TFX.US	Teleflex Incorporated	20200901	391.31	399.18	390.45	398.35	213255	396.5277	up	up	correct
TG.US	Tredegar Corporation	20200901	16.82	17.39	16.8	17.38	53865	11.8022	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200901	11.72	12.33	11.71	12.29	240138	12.1952	up	down	incorrect
TGI.US	Triumph Group Inc	20200901	6.98	7.395	6.85	7.22	1531484	7.22	up	up	correct
TGNA.US	TEGNA Inc	20200901	12.45	12.605	12.205	12.33	763299	11.974	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200901	11.09	11.36	10.93	11.08	240607	10.0208	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200901	4.7	4.88	4.62	4.77	1190300	4.77	up	up	correct
TGT.US	Target Corporation	20200901	150.61	151.77	150.12	150.55	3604066	147.8993	down	down	correct
THC.US	Tenet Healthcare Corporation	20200901	27.93	28.63	27.3	28.42	1158159	28.42	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200901	101.7	102.49	101.41	101.96	121994	98.5578	up	up	correct
THO.US	Thor Industries Inc	20200901	93.45	95.15	90.64	95.06	1237595	93.2304	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200901	18.56	18.6	18.22	18.44	113285	17.0675	down	down	correct
THR.US	Thermon Group Holdings Inc	20200901	13.04	13.2	12.87	13.04	93302	13.04
THS.US	TreeHouse Foods Inc	20200901	42.66	42.91	41.3	41.86	688782	41.86	down	down	correct
THW.US	Tekla World Healthcare Fund	20200901	14.51	14.59	14.45	14.53	116066	13.0366	up	up	correct
TIMB.US	W	20200901	13.62	14.1	13.6	13.93	1028083	13.2688	up	up	correct
TISI.US	Team Inc	20200901	6.32	6.74	6.22	6.59	253970	6.59	up	up	correct
TJX.US	The TJX Companies Inc	20200901	54.59	55.28	53.91	55.27	5863433	54.4599	up	down	incorrect
TK.US	Teekay Corporation	20200901	2.53	2.53	2.4	2.43	864900	2.43	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200901	4.88	4.94	4.82	4.88	623597	4.4124
TKR.US	The Timken Company	20200901	54	56.6	53.92	56.48	707597	55.3854	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200901	19.9	19.9	19.48	19.68	279828	18.7731	down	down	correct
TLYS.US	Tilly's Inc	20200901	6.24	6.48	6.16	6.45	254250	5.6903	up	up	correct
TM.US	Toyota Motor Corporation	20200901	131.8	132.46	131.09	132.3	143936	128.2785	up	up	correct
TME.US	Tencent Music Entertainment Group	20200901	15.8	16.05	15.727	15.93	7052700	15.93	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200901	23.4	24.885	22.96	24.85	1350807	24.85	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200901	432.15	435.75	430.55	433.73	1490168	432.4388	up	up	correct
TMST.US	TimkenSteel Corporation	20200901	3.76	3.92	3.72	3.91	88866	3.91	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200901	39.58	39.825	39.25	39.38	538780	39.38	down	up	incorrect
TNC.US	Tennant Company	20200901	66.19	68.2	66.19	68.17	48816	67.141	up	up	correct
TNET.US	TriNet Group Inc	20200901	67.4	68.05	67.07	67.58	231718	67.58	up	up	correct
TNK.US	Teekay Tankers Ltd	20200901	12.45	12.54	12.15	12.23	469160	12.23	down	down	correct
TNL.US	Travel + Leisure Co	20200901	28.6	29.94	28.3	29.64	1288220	28.5219	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200901	8.85	8.85	8.51	8.65	102640	8.4341	down	down	correct
TOL.US	Toll Brothers Inc	20200901	41.86	43.91	41.54	43.9	2142406	43.3027	up	up	correct
TPB.US	Turning Point Brands Inc	20200901	28.85	29.43	28.67	29.05	86900	28.8254	up	up	correct
TPC.US	Tutor Perini Corporation	20200901	12.39	12.67	12.27	12.66	193879	12.66	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200901	16.77	17.82	16.57	17.82	1467078	17.82	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200901	530	539.59	526.53	536.72	25027	524.3146	up	up	correct
TPR.US	Tapestry Inc	20200901	14.54	14.79	14.305	14.75	3704776	14.565	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200901	11.2	11.32	10.9	11.25	318592	9.9439	up	up	correct
TPX.US	Tempur Sealy International Inc	20200901	85.53	88.615	84.73	87.42	2507892	21.6806	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200901	9.19	9.2	9.1	9.14	12096	8.5071	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200901	31.9	32.01	31.2	31.37	216626	29.9439	down	down	correct
TRC.US	Tejon Ranch Co	20200901	14.23	14.38	14.14	14.25	64370	14.25	up	up	correct
TREB.US	WS	20200901	9.9	10	9.9	9.9	10713	9.9
TREC.US	Trecora Resources	20200901	5.95	6.04	5.91	6.04	20313	6.04	up	up	correct
TREX.US	Trex Company Inc	20200901	149.89	156.63	148.57	155.68	1397144	77.84	up	up	correct
TRGP.US	Targa Resources Corp	20200901	17.08	17.28	16.74	16.97	1749906	16.684	down	down	correct
TRI.US	Thomson Reuters Corporation	20200901	76.49	77.94	76.07	77.75	401736	76.1715	up	up	correct
TRN.US	Trinity Industries Inc	20200901	20.39	20.95	20.23	20.88	411131	20.0743	up	up	correct
TRNO.US	Terreno Realty Corporation	20200901	59.64	59.91	59.15	59.73	235922	57.998	up	up	correct
TROX.US	Tronox Holdings plc	20200901	8.9	9.49	8.815	9.48	1305022	9.2545	up	up	correct
TRP.US	TC Energy Corporation	20200901	46.71	47.06	46.36	46.63	1178487	42.7885	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200901	1.15	1.2	1.13	1.15	12481458	11.5
TRTN.US	Triton International Limited	20200901	36	36.44	35.69	36.41	350987	34.0001	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200901	8.72	8.96	8.7101	8.86	411004	7.9354	up	down	incorrect
TRU.US	TransUnion	20200901	86.39	88.04	86.39	87.93	953700	87.5673	up	up	correct
TRV.US	The Travelers Companies Inc	20200901	115.16	115.34	113.58	114.69	969904	110.6146	down	up	incorrect
TS.US	Tenaris S.A	20200901	11.46	11.5193	11.32	11.45	1157942	11.0671	down	down	correct
TSE.US	Trinseo S.A	20200901	24.75	25.75	24.5101	25.73	293841	25.1073	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200901	5.86	5.86	5.76	5.81	116961	5.5439	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200901	17.6	17.61	17.38	17.41	895627	14.1334	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200901	80.12	81.6	79.99	81.55	10208235	79.9417	up	up	correct
TSN.US	Tyson Foods Inc	20200901	62.87	62.87	61.5175	62.64	1730863	60.7668	down	down	correct
TSQ.US	Townsquare Media Inc	20200901	4.645	4.72	4.62	4.66	17733	4.66	up	down	incorrect
TT.US	Trane Technologies plc	20200901	117.63	120.32	117.04	120.2	788826	117.686	up	up	correct
TTC.US	The Toro Company	20200901	75.03	77.89	75.03	77.62	836652	76.346	up	down	incorrect
TTE.US	TotalEnergies SE	20200901	39.38	39.665	39.02	39.24	5409665	35.8282	down	up	incorrect
TTI.US	TETRA Technologies Inc	20200901	0.7	0.71	0.59	0.61	3004500	0.61	down	down	correct
TTM.US	Tata Motors Limited	20200901	9.74	9.87	9.67	9.77	1526294	9.77	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200901	14.08	14.08	13.8515	13.88	5132	13.1019	down	up	incorrect
TU.US	TELUS Corporation	20200901	18.43	18.51	18.18	18.47	940104	16.9157	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200901	10.08	10.18	9.86	10.02	152200	10.02	down	down	correct
TUP.US	Tupperware Brands Corporation	20200901	16.13	18.0599	15.4	17.99	3933462	17.99	up	up	correct
TV.US	Grupo Televisa S.A.B	20200901	6.18	6.36	6.04	6.3	1487520	6.2568	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200901	26.06	26.17	25.94	26	15600	25.3382	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200901	25.99	26.21	25.94	26.21	10023	25.5193	up	up	correct
TWI.US	Titan International Inc	20200901	2.36	2.51	2.27	2.49	603719	2.49	up	up	correct
TWLO.US	Twilio Inc	20200901	274.36	283.34	272	273.24	2739600	273.24	down	down	correct
TWN.US	The Taiwan Fund Inc	20200901	23.78	23.99	23.78	23.99	3003	19.6816	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20200901	5.41	5.515	5.36	5.46	2218489	4.82	up	up	correct
TWTR.US	Twitter Inc	20200901	40.61	41.245	40.14	41.15	10478790	41.15	up	down	incorrect
TX.US	Ternium S.A	20200901	17.91	18.53	17.84	18.51	325598	17.203	up	up	correct
TXT.US	Textron Inc	20200901	38.94	39.54	38.76	39.4	1767465	39.3153	up	up	correct
TY.US	Tri	20200901	27.03	27.25	27.03	27.07	41519	25.7288	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200901	16.49	16.49	16.2414	16.38	58926	15.2492	down	down	correct
TYL.US	Tyler Technologies Inc	20200901	345.69	349.95	340.67	347.62	262665	347.62	up	up	correct
UA.US	Under Armour Inc	20200901	8.79	9.18	8.71	9.17	3484200	9.17	up	up	correct
UAA.US	Under Armour Inc	20200901	9.72	10.26	9.66	10.25	5305853	10.25	up	up	correct
UAN.US	CVR Partners LP	20200901	0.9287	0.9287	0.872	0.89	258145	8.309	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200901	9.3	9.63	9.1805	9.4	295745	8.8778	up	up	correct
UBER.US	Uber Technologies Inc	20200901	33.45	34.51	33.145	34.3	16026200	34.3	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200901	8.37	8.78	8.3	8.39	13239	7.9089	up	up	correct
UBS.US	UBS Group AG	20200901	12.12	12.22	12.06	12.19	1598930	11.6117	up	down	incorrect
UDR.US	UDR Inc	20200901	34.56	34.71	34.16	34.6	1740380	33.1797	up	up	correct
UE.US	Urban Edge Properties	20200901	10.45	10.85	10.31	10.79	921877	10.0885	up	up	correct
UFI.US	Unifi Inc	20200901	12.09	12.4	12.05	12.11	64000	12.11	up	down	incorrect
UFS.US	Domtar Corporation	20200901	28.52	29.06	28	28.85	516354	28.85	up	up	correct
UGI.US	UGI Corporation	20200901	34.34	34.355	33.73	34.24	603838	32.5623	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200901	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200901	3.69	3.84	3.69	3.77	1182962	3.6338	up	up	correct
UHS.US	Universal Health Services Inc	20200901	109.45	110.7	108.57	110.57	458400	109.9431	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20200901	66.4	67.78	66.26	67.28	37321	63.1342	up	up	correct
UI.US	Ubiquiti Inc	20200901	181.55	186.11	181.55	185.78	51307	184.2911	up	up	correct
UIS.US	Unisys Corporation	20200901	11.6	11.97	11.5101	11.94	387759	11.94	up	up	correct
UL.US	Unilever PLC	20200901	59.45	59.72	59.07	59.64	801582	57.0466	up	up	correct
UMC.US	United Microelectronics Corporation	20200901	3.62	3.66	3.61	3.64	1090240	3.5289	up	up	correct
UMH.US	UMH Properties Inc	20200901	14.46	14.86	14.435	14.84	210296	14.1302	up	down	incorrect
UNF.US	UniFirst Corporation	20200901	191.44	194.41	191.44	193.93	44409	192.5074	up	up	correct
UNFI.US	United Natural Foods Inc	20200901	18.09	19.02	17.5	19.01	1201203	19.01	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200901	310.16	314.72	310	312.83	2487188	306.1251	up	up	correct
UNM.US	Unum Group	20200901	18.3	18.96	18.19	18.54	1512854	17.4444	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200901	26.9352	26.9986	26.63	26.64	18802	24.7713	down	down	correct
UNP.US	Union Pacific Corporation	20200901	192.24	195.89	191.09	195.8	1888153	191.2152	up	up	correct
UNVR.US	Univar Solutions Inc	20200901	18.04	18.57	17.9	18.57	1305200	18.57	up	up	correct
UPH.US	UpHealth Inc	20200901	10.2	10.2	10.18	10.2	23842	10.2
UPS.US	United Parcel Service Inc	20200901	163.13	164.14	161.55	162.65	3097988	158.2477	down	up	incorrect
URI.US	United Rentals Inc	20200901	176.02	183.21	175.2904	182.54	935867	182.54	up	up	correct
USA.US	Liberty All	20200901	6.18	6.23	6.16	6.22	390701	5.507	up	down	incorrect
USAC.US	USA Compression Partners LP	20200901	11	11.24	10.71	11.15	118942	9.6496	up	up	correct
USB.US	U.S. Bancorp	20200901	36.16	36.8967	35.95	36.69	5984403	35.1317	up	up	correct
USDP.US	USD Partners LP	20200901	3.34	3.4099	3.17	3.23	68591	2.8816	down	down	correct
USFD.US	US Foods Holding Corp	20200901	23.91	24.68	23.793	24	2096600	24	up	up	correct
USM.US	United States Cellular Corporation	20200901	36.19	36.35	35.89	36.02	141383	36.02	down	down	correct
USNA.US	USANA Health Sciences Inc	20200901	78.14	78.15	76.25	77.33	111175	77.33	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200901	88.47	90.52	87.8	88.78	73559	87.6166	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200901	9.4	9.79	9.15	9.71	343600	9.71	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200901	23.17	23.295	23.06	23.16	256844	21.1408	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200901	6.96	7.19	6.96	7.14	99453	7.14	up	up	correct
UTL.US	Unitil Corporation	20200901	41.91	42.18	40.65	40.94	83336	39.223	down	down	correct
UTZ.US	WS	20200901	18.9	19	17.75	17.88	3146583	17.88	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200901	18.44	18.67	18.33	18.67	165423	17.7672	up	up	correct
UVV.US	Universal Corporation	20200901	43.16	43.25	41.62	41.89	133600	38.8883	down	down	correct
UZD.US	UZD	20200901	26.16	26.24	26.09	26.22	90727	24.2902	up	down	incorrect
V.US	Visa Inc	20200901	212.21	213.89	211.12	213.35	5648766	211.7294	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200901	93.5	96.67	92.825	95.81	330850	95.1462	up	up	correct
VALE.US	Vale S.A.	20200901	11.24	11.59	11.2103	11.5	20223119	9.3602	up	up	correct
VAPO.US	Vapotherm Inc	20200901	31.04	31.49	29.77	30.35	449900	30.35	down	up	incorrect
VATE.US	Innovate Corp	20200901	2.47	2.55	2.41	2.52	294910	2.52	up	up	correct
VBF.US	Invesco Bond Fund	20200901	20.21	20.66	20.09	20.26	47619	18.6772	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200901	9.8	9.9	9.79	9.81	49617	8.6461	up	up	correct
VCRA.US	Vocera Communications Inc	20200901	27.84	28.42	27.35	28.35	343802	28.35	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200901	12.38	12.51	12.38	12.51	106277	11.8152	up	up	correct
VEC.US	Vectrus Inc	20200901	43.3	43.73	42.908	43.31	64200	43.31	up	up	correct
VEDL.US	Vedanta Limited	20200901	7.16	7.24	7.12	7.21	439245	6.1716	up	up	correct
VEEV.US	Veeva Systems Inc	20200901	285.62	294.99	285.6	294.08	1108881	294.08	up	up	correct
VEL.US	Velocity Financial Inc	20200901	5.23	5.311	4.92	5.05	97600	5.05	down	down	correct
VER.US	VEREIT Inc	20200901	6.69	6.935	6.55	6.82	9194178	32.3005	up	up	correct
VET.US	Vermilion Energy Inc	20200901	3.96	4	3.84	3.87	900047	3.87	down	down	correct
VFC.US	V.F. Corporation	20200901	65.25	66.93	65.05	66.56	1799480	64.0685	up	down	incorrect
VGI.US	Virtus Global Multi	20200901	11.51	11.62	11.48	11.615	43427	10.2636	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200901	12.69	12.75	12.69	12.73	123355	11.9396	up	up	correct
VGR.US	Vector Group Ltd	20200901	9.98	10.09	9.84	10.01	632972	9.1383	up	up	correct
VHC.US	VirnetX Holding Corp	20200901	4.97	5.2	4.9	5.14	620791	5.14	up	up	correct
VHI.US	Valhi Inc	20200901	14.02	14.3	13.88	13.97	14190	13.716	down	down	correct
VICI.US	VICI Properties Inc	20200901	22.18	23.38	22.04	23.37	3213599	21.708	up	up	correct
VIIX.US	VelocityShares VIX Short	20200901	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200901	16.69	16.83	16.24	16.33	6114244	16.33	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200901	2.9	2.969	2.89	2.92	40700	2.92	up	up	correct
VIV.US	Telefônica Brasil S.A	20200901	8.91	9.06	8.89	9.05	1011631	8.1709	up	up	correct
VKQ.US	Invesco Municipal Trust	20200901	12.35	12.43	12.35	12.42	54358	11.6546	up	up	correct
VLO.US	Valero Energy Corporation	20200901	52.28	53.403	51.59	52.47	3200374	48.7972	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200901	8.06	8.27	8.02	8.17	263516	8.17	up	up	correct
VLT.US	Invesco High Income Trust II	20200901	12.65	12.8	12.65	12.787	18320	11.4473	up	up	correct
VMC.US	Vulcan Materials Company	20200901	119.54	122.27	119.28	122.22	957348	120.9452	up	up	correct
VMI.US	Valmont Industries Inc	20200901	126.27	129.07	126.19	129.01	86430	127.0972	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200901	12.39	12.48	12.38	12.46	89746	11.6884	up	down	incorrect
VNCE.US	Vince Holding Corp	20200901	4.97	5.1	4.87	5.07	14267	5.07	up	up	correct
VNE.US	Veoneer Inc	20200901	14.35	14.8	14.18	14.49	837100	14.49	up	up	correct
VNO.US	Vornado Realty Trust	20200901	35.71	35.74	34.95	35.07	2302750	32.8246	down	down	correct
VNTR.US	Venator Materials PLC	20200901	2.15	2.39	2.11	2.21	1535000	2.21	up	up	correct
VOC.US	VOC Energy Trust	20200901	1.52	1.5344	1.45	1.51	79847	1.2755	down	down	correct
VOYA.US	Voya Financial Inc	20200901	51.05	51.61	50.49	51.06	2115213	50.5396	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20200901	24.8	25.06	24.6	25.01	60500	25.01	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200901	12.65	12.76	12.57	12.72	53410	11.9606	up	up	correct
VRS.US	Verso Corporation	20200901	13.11	13.535	12.88	13.49	261365	10.2717	up	up	correct
VRT.US	Vertiv Holdings Co	20200901	16.23	16.69	16.06	16.44	1393600	16.4249	up	up	correct
VRTV.US	Veritiv Corporation	20200901	17.37	17.73	16.99	17.54	85820	17.54	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200901	16.05	16.3	15.72	16.29	795401	15.8356	up	up	correct
VST.US	Vistra Corp	20200901	19.11	19.11	18.68	18.76	2036125	17.9066	down	down	correct
VSTO.US	Vista Outdoor Inc	20200901	19.36	20.935	19.36	20.29	1267739	20.29	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200901	9.09	9.16	9.09	9.16	287555	8.317	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200901	12.57	12.5919	12.5	12.59	37954	11.8958	up	up	correct
VTOL.US	Bristow Group Inc	20200901	18.77	20.08	18.4	19.79	82408	19.79	up	up	correct
VTR.US	Ventas Inc	20200901	40.75	41.97	40.34	41.87	2450447	40.0696	up	up	correct
VVI.US	Viad Corp	20200901	21.22	21.73	20.81	21.64	330775	21.64	up	up	correct
VVNT.US	WS	20200901	17.61	18	17.55	17.93	272085	17.93	up	up	correct
VVR.US	Invesco Senior Income Trust	20200901	3.68	3.72	3.675	3.72	355665	3.3869	up	up	correct
VVV.US	Valvoline Inc	20200901	20.32	20.55	20.11	20.3	3219467	19.9297	down	up	incorrect
VZ.US	Verizon Communications Inc	20200901	59.12	59.295	58.78	59.16	13359389	56.0006	up	up	correct
W.US	Wayfair Inc	20200901	298.5	313.87	297.31	306.83	1708274	306.83	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200901	66.55	69.09	66.06	68.91	1341105	68.4119	up	up	correct
WAL.US	Western Alliance Bancorporation	20200901	35.32	36.15	34.84	35.74	640241	35.1483	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200901	26	26	25.8583	25.98	6641	24.0693	down	down	correct
WAT.US	Waters Corporation	20200901	216.36	216.9	211.63	212.02	399921	212.02	down	up	incorrect
WBK.US	Westpac Banking Corporation	20200901	12.53	12.67	12.47	12.56	116798	11.7572	up	up	correct
WBS.US	Webster Financial Corporation	20200901	27.18	27.89	26.7904	27.42	410166	26.2578	up	up	correct
WBT.US	Welbilt Inc	20200901	7.28	7.38	7.125	7.27	1841400	7.27	down	down	correct
WCC.US	WESCO International Inc	20200901	46.7	48.16	46.515	47.98	618723	47.98	up	down	incorrect
WCN.US	Waste Connections Inc	20200901	99.96	100.34	99	100.09	808052	99.1951	up	up	correct
WD.US	Walker & Dunlop Inc	20200901	54.26	55.795	53.76	55.6	172991	54.317	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200901	13.5	13.63	13.4	13.49	32471	12.5178	down	down	correct
WEC.US	WEC Energy Group Inc	20200901	93.7	93.75	92.7	93.59	1165444	90.3031	down	up	incorrect
WEI.US	Weidai Ltd	20200901	1.28	1.34	1.2497	1.27	11908	1.27	down	down	correct
WELL.US	Welltower Inc	20200901	57	58.27	56.51	58.13	1390736	55.706	up	up	correct
WES.US	Western Midstream Partners LP	20200901	9.01	9.11	8.77	9.11	858227	8.2035	up	up	correct
WEX.US	WEX Inc	20200901	159.1	163.91	158.13	163.46	279107	163.46	up	up	correct
WF.US	Woori Financial Group Inc	20200901	21.68	21.96	21.58	21.96	20009	20.9365	up	up	correct
WFC.US	Wells Fargo & Company	20200901	24.02	24.335	23.74	24.05	30541866	23.6182	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20200901	51.98	55.21	51.98	55.15	7800	54.2887	up	up	correct
WGO.US	Winnebago Industries Inc	20200901	53.39	53.665	50.95	53.56	1338024	53.025	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200901	51.73	53.51	51.52	52.54	649400	51.7759	up	up	correct
WHD.US	Cactus Inc	20200901	21.88	22.28	21.76	21.99	345369	21.7353	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20200901	11.27	11.95	11.18	11.67	25736	10.3387	up	up	correct
WHR.US	Whirlpool Corporation	20200901	177.35	179.61	176.73	178.27	490208	172.8081	up	up	correct
WIA.US	Western Asset Inflation	20200901	12.74	12.85	12.73	12.78	71722	10.8411	up	up	correct
WIT.US	Wipro Limited	20200901	4.31	4.325	4.28	4.28	735067	4.2711	down	down	correct
WIW.US	Western Asset Inflation	20200901	11.56	11.6	11.56	11.58	82178	10.6727	up	up	correct
WK.US	Workiva Inc	20200901	58.7	61.175	58.7	60.99	425590	60.99	up	up	correct
WLK.US	Westlake Chemical Corporation	20200901	59.26	61.23	58.48	61.19	437250	60.2053	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200901	20.17	20.57	20.11	20.11	76683	18.2419	down	down	correct
WM.US	Waste Management Inc	20200901	113.31	113.82	112.82	113.64	1290093	110.7728	up	up	correct
WMB.US	The Williams Companies Inc	20200901	20.6	21.05	20.44	20.96	6669850	18.9557	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200901	2.24	2.32	2.22	2.22	628182	2.0037	down	down	correct
WMK.US	Weis Markets Inc	20200901	49.43	49.48	47.92	48.58	120615	47.1848	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20200901	55.05	57.72	54.71	57.68	326690	57.399	up	up	correct
WMT.US	Walmart Inc	20200901	141.2	149.59	140.05	147.59	35708207	144.7506	up	up	correct
WNC.US	Wabash National Corporation	20200901	12.07	12.32	11.85	12.26	386931	11.9425	up	up	correct
WNS.US	WNS (Holdings) Limited	20200901	66.03	67.13	65.815	66.75	134326	66.75	up	up	correct
WOLF.US	Wolfspeed Inc	20200901	63.7	65.41	62.83	63.99	716075	63.99	up	up	correct
WOR.US	Worthington Industries Inc	20200901	41.5	42.64	41.32	42.6	193273	41.3544	up	up	correct
WOW.US	WideOpenWest Inc	20200901	5.7	5.98	5.505	5.8	399200	5.8	up	up	correct
WPC.US	W. P. Carey Inc	20200901	69.11	70.03	68.51	69.64	616675	64.7042	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200901	54.6	54.6	52.36	52.98	1234018	52.1246	down	up	incorrect
WPP.US	WPP plc	20200901	40.61	41.12	40.39	40.77	189734	39.0801	up	up	correct
WRB.US	W. R. Berkley Corporation	20200901	61.59	62.67	61.57	62.63	476446	60.7565	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200901	21.75	21.91	21.6	21.64	436694	20.2385	down	down	correct
WRI.US	Weingarten Realty Investors	20200901	17.33	17.94	17.03	17.92	988077	16.611	up	up	correct
WRK.US	WestRock Company	20200901	30.38	32.08	30.04	32.07	2599922	31.341	up	up	correct
WSM.US	Williams	20200901	88.11	89.01	87.44	88.06	1304907	86.2738	down	down	correct
WSO.US	Watsco Inc	20200901	244.99	247.68	242.88	247.53	130830	238.7901	up	up	correct
WSR.US	Whitestone REIT	20200901	6.39	6.43	6.32	6.42	199290	6.0224	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200901	285.45	287.45	278.75	281.75	458244	281.0258	down	down	correct
WTI.US	W&T Offshore Inc	20200901	2.23	2.24	2.17	2.18	2517200	2.18	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200901	897	903.72	893.77	893.77	7202	893.0134	down	down	correct
WTRG.US	Essential Utilities Inc	20200901	42.7	42.83	41.555	41.91	1008106	40.7801	down	down	correct
WTRU.US	Aqua America Inc	20200901	55.9	55.9	55.48	55.545	157500	52.0739	down	down	correct
WTS.US	Watts Water Technologies Inc	20200901	94.96	96.63	94.5	96.5	230659	95.6629	up	up	correct
WTTR.US	Select Energy Services Inc	20200901	4.7	4.76	4.34	4.49	334100	4.49	down	down	correct
WU.US	The Western Union Company	20200901	23.58	23.705	23.365	23.6	2654375	22.1623	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200901	44	44.29	43.32	43.53	398706	42.911	down	down	correct
WWW.US	Wolverine World Wide Inc	20200901	24.64	26.2	24.6	26.17	487804	25.7593	up	up	correct
WY.US	Weyerhaeuser Company	20200901	30.16	30.87	29.85	30.78	3424036	29.6173	up	up	correct
X.US	United States Steel Corporation	20200901	7.76	7.85	7.57	7.8	7112410	7.7664	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200901	6.07	6.1	6.0401	6.075	32017	5.2891	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200901	8.88	9.09	8.8	8.86	449878	8.86	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200901	2.08	2.09	1.96	1.98	456098	1.9349	down	up	incorrect
XL.US	XL Fleet Corp	20200901	10.1	10.2	10.1	10.1	88000	10.1
XOM.US	Exxon Mobil Corporation	20200901	39.75	39.75	39.045	39.43	22478199	36.2708	down	down	correct
XPEV.US	XPeng Inc	20200901	20.98	21.79	20.1	21.61	15291400	21.61	up	up	correct
XPO.US	XPO Logistics Inc	20200901	88.2589	90.3879	86.3198	90.238	626971	52.525	up	up	correct
XPRO.US	Frank’s International NV	20200901	13.86	14.34	13.68	14.28	125517	14.28	up	up	correct
XYF.US	X Financial	20200901	0.74	0.7441	0.711	0.744	41434	2.232	up	up	correct
XYL.US	Xylem Inc	20200901	80.38	81.79	79.72	81.73	633462	80.7277	up	up	correct
Y.US	Alleghany Corporation	20200901	554	561.07	551	557.88	39200	557.88	up	up	correct
YCBD.US	PA	20200901	8.63	8.795	8.6	8.6	2015	7.5489	down	down	correct
YELP.US	Yelp Inc	20200901	23.15	23.195	22.45	22.62	1440625	22.62	down	down	correct
YETI.US	YETI Holdings Inc	20200901	51.96	53.54	51.66	53.54	1514200	53.54	up	up	correct
YEXT.US	Yext Inc	20200901	20.29	20.29	19.37	20.13	1329700	20.13	down	down	correct
YPF.US	YPF Sociedad Anónima	20200901	5.63	5.77	5.55	5.64	1109000	5.64	up	up	correct
YRD.US	Yiren Digital Ltd	20200901	3.21	3.26	3.11	3.11	135600	3.11	down	down	correct
YUM.US	Yum! Brands Inc	20200901	95.59	96.17	94.93	96.15	1618240	94.1416	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200901	58.61	58.61	57.58	58.29	2429600	57.7037	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200901	140.18	140.79	139.23	140.48	658957	139.1044	up	up	correct
ZEN.US	Zendesk Inc	20200901	98.5	103.97	98.01	103.1	2630858	103.1	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20200901	12.73	12.73	12.16	12.33	312729	12.33	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200901	26.81	26.9	26.6	26.72	30500	26.72	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200901	34.665	35.3064	34.05	35.27	4625449	34.9721	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200901	7.99	8.0499	7.98	8.02	149182	7.0304	up	up	correct
ZTS.US	Zoetis Inc	20200901	160.71	162.14	159.975	162.05	1273151	160.9605	up	down	incorrect
ZUO.US	Zuora Inc	20200901	13.75	15.32	13.69	15.24	4486700	15.24	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200901	28.75	30.34	28.64	30.27	1143600	30.0247	up	up	correct
ZYME.US	Zymeworks Inc	20200901	32.49	32.977	31.66	32.4	264400	32.4	down	down	correct