CollectAI

close-nyse_stocks

2020/09/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200903	103.09	103.205	99.04	99.64	1992844	98.8963	down	down	correct
AA.US	Alcoa Corporation	20200903	14.53	14.78	14.01	14.23	3930760	14.199	down	down	correct
AAIC.US	PC	20200903	19.2753	19.31	19.2753	19.31	657	16.8732	up	up	correct
AAP.US	Advance Auto Parts Inc	20200903	158	158.55	154.305	155.18	591171	152.3071	down	down	correct
AAT.US	American Assets Trust Inc	20200903	25.86	26.66	25.86	26.04	357705	24.7922	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200903	28.8	28.97	28.165	28.34	356917	25.6223	down	down	correct
ABB.US	ABB Ltd	20200903	25.74	25.7401	25.13	25.27	2977845	24.5706	down	down	correct
ABBV.US	AbbVie Inc	20200903	93.88	94.31	91.09	91.87	8921855	86.4873	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200903	98.77	100.09	96.69	97.58	1312764	95.7115	down	down	correct
ABEV.US	Ambev S.A	20200903	2.425	2.49	2.37	2.41	27629080	2.2498	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200903	109.23	110.31	104.15	105.98	190695	105.98	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200903	38.47	39.62	37.61	37.76	242635	36.9359	down	down	correct
ABT.US	Abbott Laboratories	20200903	108.7	108.94	104.3	105.53	6096925	103.5784	down	down	correct
AC.US	Associated Capital Group Inc	20200903	38.89	39.58	38.89	39.31	12836	39.0089	up	up	correct
ACA.US	Arcosa Inc	20200903	47.94	47.94	46.6901	47.35	272814	47.1361	down	down	correct
ACC.US	American Campus Communities Inc	20200903	35.15	36.06	35.04	35.43	1053845	33.6437	up	up	correct
ACCO.US	ACCO Brands Corporation	20200903	6.86	7	6.605	6.68	588746	6.4249	down	down	correct
ACEL.US	WS	20200903	13.12	13.24	12.64	12.72	375717	12.72	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200903	6.07	6.07	5.889	5.94	109522	5.94	down	down	correct
ACI.US	Albertsons Companies Inc	20200903	13.95	14.14	13.4	13.54	2487807	13.1831	down	down	correct
ACM.US	AECOM	20200903	39.56	39.59	37.61	37.96	1245464	37.96	down	up	incorrect
ACN.US	Accenture plc	20200903	245.1	246.1438	237.13	238.98	2350609	235.1414	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200903	9.8	9.9402	9.64	9.78	405049	8.5665	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200903	27.45	27.59	26.3502	26.59	89260	20.3511	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20200903	39.95	40.82	37.88	40.04	80692	40.04	up	up	correct
ADM.US	Archer	20200903	45.83	46.49	45.51	45.81	3940498	44.4065	down	up	incorrect
ADNT.US	Adient plc	20200903	18.81	18.81	17.8	17.92	709400	17.92	down	down	correct
ADT.US	ADT Inc	20200903	10.79	10.82	10.25	10.3	2297099	10.0565	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200903	17.13	17.2	16.49	16.59	510358	13.5806	down	down	correct
AEE.US	Ameren Corporation	20200903	80.7	81.18	78.34	79.1	1155891	76.0215	down	down	correct
AEFC.US	AEFC	20200903	25.63	25.65	25.45	25.46	96800	24.2466	down	down	correct
AEG.US	Aegon N.V	20200903	2.73	2.78	2.67	2.69	3124054	2.5991	down	down	correct
AEL.US	PA	20200903	24.22	24.28	23.91	23.94	21330	22.6363	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200903	80.77	80.97	78.11	80.18	986695	77.8607	down	down	correct
AENZ.US	Aenza S.A.A	20200903	2.45	2.45	2.32	2.32	86593	2.32	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200903	12.93	13.05	12.5	12.61	7579895	12.1719	down	down	correct
AER.US	AerCap Holdings N.V	20200903	30	31.2	28.46	28.75	1034253	28.75	down	down	correct
AES.US	The AES Corporation	20200903	18.25	18.34	17.53	17.69	4419101	17.1402	down	down	correct
AEVA.US	WT	20200903	0.52	0.5786	0.52	0.5532	14628	0.5532	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200903	13.8	13.83	13.66	13.71	36285	13.028	down	down	correct
AFG.US	American Financial Group Inc	20200903	67.84	69.81	66.65	67.13	431040	52.6675	down	down	correct
AFGB.US	American Financial Group Inc	20200903	27.33	27.56	27.27	27.31	11000	25.2068	down	down	correct
AFGC.US	American Financial Group Inc	20200903	26.6	26.7	26.6	26.65	4337	25.0987	up	up	correct
AFGD.US	American Financial Group Inc	20200903	27.1	27.1	26.875	26.9535	1665	25.3147	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20200903	3.77	3.85	3.45	3.57	251103	3.57	down	down	correct
AFL.US	Aflac Incorporated	20200903	37.38	38.29	36.65	36.94	5241224	35.8151	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200903	12.81	12.82	12.67	12.78	48527	11.6794	down	up	incorrect
AG.US	First Majestic Silver Corp	20200903	11.42	11.63	11.09	11.53	4949897	11.517	up	down	incorrect
AGCO.US	AGCO Corporation	20200903	75.87	76.3	72.86	73.51	566877	71.0999	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200903	9.75	9.795	9.3702	9.42	52875	8.6351	down	down	correct
AGI.US	Alamos Gold Inc	20200903	9.95	10.13	9.745	10.11	1950307	9.9455	up	up	correct
AGO.US	Assured Guaranty Ltd	20200903	21.61	22.3	20.945	21.11	494391	20.602	down	down	correct
AGR.US	Avangrid Inc	20200903	48.52	49.3	48.11	48.4	509897	46.2926	down	down	correct
AGRO.US	Adecoagro S.A	20200903	5.02	5.26	5.02	5.15	188066	5.15	up	up	correct
AGS.US	PlayAGS Inc	20200903	4.04	4.19	3.82	3.86	273200	3.86	down	up	incorrect
AGX.US	Argan Inc	20200903	43.52	43.89	42.49	42.74	83862	40.687	down	down	correct
AHH.US	PA	20200903	23.97	23.97	23.27	23.8	16533	21.9474	down	down	correct
AHL.US	PE	20200903	24.71	24.79	24.26	24.4286	48243	22.5251	down	down	correct
AHT.US	PI	20200903	4.28	4.3625	4.15	4.15	18150	4.15	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200903	23.4585	23.55	23.4585	23.55	4877	21.6369	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200903	12.75	12.75	12.65	12.7	42697	11.5709	down	down	correct
AIG.US	PA	20200903	27.35	27.39	26.94	27.39	47422	25.6149	up	up	correct
AIN.US	Albany International Corp	20200903	53.63	54.05	51.945	52.26	316334	51.4382	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200903	22.65	22.65	21.49	21.64	210800	16.8277	down	down	correct
AIR.US	AAR Corp	20200903	20.65	21.45	19.94	20.11	295530	20.11	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200903	63.24	63.24	61.155	61.43	236681	60.2816	down	down	correct
AIV.US	Apartment Investment and Management Company	20200903	3.9699	4.0979	3.9564	3.9871	990909	3.8025	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200903	23.86	23.86	23.86	23.86	201	22.6921
AIZ.US	Assurant Inc	20200903	124.9	126.565	120.96	122	374280	119.7847	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200903	107.64	108.03	103.901	104.58	612408	102.7778	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200903	41.81	42.57	41.29	41.99	601958	37.8375	up	up	correct
AJX.US	Great Ajax Corp	20200903	9.17	9.24	8.83	8.86	88321	8.1896	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200903	23.98	23.98	23.3147	23.37	13724	21.3525	down	down	correct
AKO.US	B	20200903	13.65	13.65	13.65	13.65	134	12.6806
AKR.US	Acadia Realty Trust	20200903	11.51	11.89	11.51	11.88	947512	11.6205	up	down	incorrect
AL.US	PA	20200903	23.25	23.31	22.91	23.19	30364	21.5491	down	up	incorrect
ALB.US	Albemarle Corporation	20200903	98.85	99.61	91.74	93.18	1731508	91.8159	down	down	correct
ALC.US	Alcon AG	20200903	57.34	57.38	55.65	56.07	1892430	55.9075	down	down	correct
ALE.US	ALLETE Inc	20200903	54.8	55.46	53.77	54.13	234370	51.5743	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200903	12.49	12.89	12.15	12.25	228702	11.7541	down	down	correct
ALG.US	Alamo Group Inc	20200903	115.76	115.76	111.37	111.95	29836	111.4081	down	down	correct
ALIN.US	PE	20200903	16.5697	16.65	16.36	16.36	3613	15.1536	down	down	correct
ALIT.US	Alight Inc	20200903	10.18	10.35	10.15	10.16	26700	10.16	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200903	41.03	42.39	39.26	40.39	3143512	40.39	down	down	correct
ALL.US	The Allstate Corporation	20200903	95.2	97.39	92.53	93.34	2022104	90.4532	down	down	correct
ALLE.US	Allegion plc	20200903	104.94	105.3396	99.85	100.42	591220	98.714	down	down	correct
ALLY.US	PA	20200903	24.66	24.765	24.62	24.72	270525	24.72	up	up	correct
ALN.US	American Lorain Corporation	20200903	0.465	0.465	0.405	0.405	132200	0.405	down	down	correct
ALP.US	PQ	20200903	27.85	27.95	27.8	27.95	23476	26.0645	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200903	37.52	37.79	36.11	36.32	1472600	35.4752	down	down	correct
ALV.US	Autoliv Inc	20200903	78.71	79.04	76.42	76.86	764872	75.8549	down	down	correct
ALX.US	Alexander's Inc	20200903	265.44	276.4	265.44	266.92	13038	245.3704	up	up	correct
AM.US	Antero Midstream Corporation	20200903	6.19	6.31	6.05	6.1	3216200	5.2228	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200903	12.77	13.25	12.605	12.69	376003	12.69	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200903	6.94	7.14	6.4801	6.6	10626610	6.6	down	down	correct
AMCR.US	Amcor plc	20200903	11.27	11.31	10.96	11.08	8274700	10.5429	down	down	correct
AME.US	AMETEK Inc	20200903	103.4	103.58	99.045	99.89	862065	98.9471	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200903	71.42	72.17	69.18	70.73	416135	70.7038	down	up	incorrect
AMH.US	PH	20200903	27.94	28.0038	27.94	28.0038	4652	25.6981	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200903	24.4	24.645	23.93	24.16	64342	24.16	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200903	56.33	56.48	54.31	54.71	485340	54.71	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200903	12.12	12.12	11.99	12	4389	11.5487	down	down	correct
AMP.US	Ameriprise Financial Inc	20200903	160.64	163.5081	154.96	156.34	630809	152.7542	down	down	correct
AMPY.US	Amplify Energy Corp	20200903	1.12	1.18	1.08	1.13	370239	1.13	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200903	4.1	4.3055	4.1	4.23	62803	4.23	up	up	correct
AMRC.US	Ameresco Inc	20200903	30.86	31.23	29.82	30.43	431713	30.43	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200903	3.87	3.935	3.72	3.73	915452	3.73	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200903	255.56	256.76	249.235	252.32	2094649	244.8688	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200903	12.28	12.32	12.075	12.11	2794448	11.6577	down	up	incorrect
AN.US	AutoNation Inc	20200903	58.35	58.35	56.1	56.44	584965	56.44	down	down	correct
ANET.US	Arista Networks Inc	20200903	224.66	224.96	212.5	216.82	3930112	54.205	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200903	12.7	13.1	12.405	12.69	2694362	12.69	down	down	correct
ANH.US	PC	20200903	21.96	21.96	21.6052	21.8	2865	20.9228	down	up	incorrect
ANTM.US	Anthem Inc	20200903	281.84	284.37	274.19	277	1247689	271.9023	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200903	8.32	8.33	8.04	8.09	408100	7.3864	down	down	correct
AON.US	Aon plc	20200903	210.48	212.1	202.81	203.85	2032020	201.7503	down	down	correct
AOS.US	A. O. Smith Corporation	20200903	50.13	50.4	48.51	48.77	632872	47.7087	down	down	correct
AP.US	Ampco	20200903	3.45	3.63	3.35	3.63	67200	3.63	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200903	39.89	40.06	37.98	38.22	389805	34.5462	down	down	correct
APD.US	Air Products and Chemicals Inc	20200903	307.98	308.94	292.91	297.18	1320653	289.5978	down	down	correct
APG.US	APi Group Corporation	20200903	14.58	14.58	13.91	13.97	397455	13.97	down	up	incorrect
APH.US	Amphenol Corporation	20200903	112.66	112.67	107.66	108.47	2518398	53.5127	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200903	10.55	11	10.46	10.72	2681178	10.699	up	up	correct
APO.US	PB	20200903	27.06	27.22	27	27.22	7343	25.2654	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200903	7.2	7.251	6.62	7.07	664920	7.07	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200903	6.59	6.8	6.58	6.72	452316	6.022	up	down	incorrect
APTV.US	PA	20200903	112.73	112.73	109	109	7332	104.6179	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200903	14.2	14.21	13.68	13.81	606789	13.1004	down	down	correct
AQNA.US	AQNA	20200903	27.71	27.71	27.56	27.65	8259	25.5914	down	down	correct
AQNB.US	AQNB	20200903	27.44	27.69	27.369	27.68	15700	25.4501	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200903	21.52	21.52	20.105	20.34	655600	20.34	down	down	correct
AR.US	Antero Resources Corporation	20200903	2.9	3.04	2.855	2.92	8457519	2.92	up	up	correct
ARC.US	ARC Document Solutions Inc	20200903	1.1	1.29	1.055	1.11	604663	1.0763	up	up	correct
ARCH.US	Arch Resources Inc	20200903	38.11	39.56	38.08	38.42	213097	38.2991	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200903	4.48	4.525	4.36	4.44	947925	4.3518	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200903	12.76	12.77	12.58	12.66	79897	11.4123	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200903	171.25	173.35	167.595	169.58	768788	164.3618	down	down	correct
ARES.US	Ares Management Corporation	20200903	40.8	40.8	38.85	39.41	873620	37.6099	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200903	25.5094	25.5094	25.31	25.39	4085	23.4595	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200903	37.88	38.6	36.78	36.93	172424	35.8123	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200903	9.09	9.275	8.99	9.01	1094037	7.8464	down	down	correct
ARL.US	American Realty Investors Inc	20200903	8.91	9.1	8.91	8.99	5000	8.99	up	up	correct
ARLO.US	Arlo Technologies Inc	20200903	5.91	6.06	5.54	5.63	1124400	5.63	down	down	correct
ARMK.US	Aramark	20200903	29.3	29.65	28.29	28.88	5260603	28.4368	down	up	incorrect
ARNC.US	Arconic Corporation	20200903	22.47	22.98	21.45	21.86	574254	21.86	down	down	correct
AROC.US	Archrock Inc	20200903	6.5	6.595	6.21	6.22	1468201	5.7111	down	down	correct
ARR.US	PC	20200903	23.29	23.55	23.2533	23.44	56106	21.3595	up	up	correct
ARW.US	Arrow Electronics Inc	20200903	81.33	81.53	78.16	78.63	710947	78.63	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200903	23.03	23.2	22.45	22.73	86147	22.6988	down	down	correct
ASB.US	PF	20200903	25.93	25.93	25.587	25.587	27726	23.9903	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200903	3.59	3.64	3.4526	3.55	285812	3.55	down	up	incorrect
ASG.US	Liberty All	20200903	7.62	7.69	7.28	7.31	285340	6.3368	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200903	19.2	19.4	19.2	19.35	18800	17.922	up	up	correct
ASGN.US	ASGN Incorporated	20200903	74.78	74.78	71.06	71.23	189536	71.23	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200903	77.15	77.16	73.41	73.94	278589	72.7448	down	down	correct
ASIX.US	AdvanSix Inc	20200903	13.94	14.13	13.45	13.72	150055	13.6843	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200903	8.7	8.91	8.22	8.65	115674	8.65	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200903	112.33	113.44	109.54	110.51	182814	108.0806	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200903	4.07	4.13	3.945	3.95	910129	3.821	down	up	incorrect
ATCO.US	PI	20200903	23.25	23.25	23.01	23.01	11502	20.8911	down	up	incorrect
ATEN.US	A10 Networks Inc	20200903	8.49	8.49	7.78	7.83	867243	7.8063	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20200903	34.68	35	33.79	34.01	336662	34.01	down	down	correct
ATHM.US	Autohome Inc	20200903	82.95	84	80.83	83.91	437167	83.3267	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200903	8.76	9	8.57	8.79	2294144	8.79	up	up	correct
ATKR.US	Atkore Inc	20200903	27.97	28.17	26.67	26.8	233700	26.8	down	down	correct
ATO.US	Atmos Energy Corporation	20200903	98.95	99.93	97.38	98.09	909800	95.598	down	down	correct
ATR.US	AptarGroup Inc	20200903	122.28	122.28	118.5	119.17	227201	117.5038	down	down	correct
ATTO.US	Atento S.A	20200903	10.25	10.25	10	10.18	7201	10.18	down	down	correct
ATUS.US	Altice USA Inc	20200903	28.55	28.56	26.86	27.02	9251300	27.02	down	down	correct
AU.US	AngloGold Ashanti Limited	20200903	28.17	28.88	27.62	28.74	3363934	28.0226	up	up	correct
AUD.US	Audacy Inc	20200903	1.52	1.61	1.5	1.5	1010963	1.5	down	down	correct
AUS.US	UN	20200903	2.624	2.631	2.604	2.628	11246	2.628	up	up	correct
AUST.US	Austin Gold Corp.	20200903	15.69	15.69	15.63	15.63	4050	15.63	down	down	correct
AUY.US	Yamana Gold Inc	20200903	6.05	6.2281	5.95	6.14	16228010	5.9748	up	up	correct
AVA.US	Avista Corporation	20200903	37.07	37.4625	36.68	37.11	415848	35.2404	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200903	5.19	5.24	5.06	5.12	123908	4.7898	down	down	correct
AVB.US	AvalonBay Communities Inc	20200903	162.87	164.12	158.6	160.32	923456	154.5341	down	down	correct
AVD.US	American Vanguard Corporation	20200903	14.98	14.98	14.29	14.52	59469	14.4314	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200903	14.54	14.5499	14.12	14.15	188985	11.8583	down	down	correct
AVLR.US	Avalara Inc	20200903	132.87	132.87	123.15	126.9	826300	126.9	down	down	correct
AVNS.US	Avanos Medical Inc	20200903	32.66	32.94	31.86	32.09	211658	32.09	down	down	correct
AVNT.US	Avient Corporation	20200903	27.75	28.12	26.73	26.84	544521	26.0426	down	down	correct
AVTR.US	PA	20200903	22.18	22.26	21.005	21.48	5806666	18.4146	down	down	correct
AVY.US	Avery Dennison Corporation	20200903	121.21	121.33	117.035	119.08	561090	117.0885	down	down	correct
AVYA.US	Avaya Holdings Corp	20200903	16.25	16.27	15.41	15.67	1471500	15.67	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200903	10.82	10.8789	10.73	10.74	303797	9.8853	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20200903	74.22	74.24	71.55	71.67	477800	70.8186	down	down	correct
AWK.US	American Water Works Company Inc	20200903	144.64	146.3	141.3	142.48	717315	139.98	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200903	4.89	4.93	4.84	4.87	387624	4.3935	down	down	correct
AWR.US	American States Water Company	20200903	77.32	78.35	76.71	77.35	191014	75.7602	up	up	correct
AX.US	Axos Financial Inc	20200903	25.1	25.78	24.58	24.7	293119	24.7	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200903	8.5	8.53	7.95	8.13	1568337	8.13	down	down	correct
AXP.US	American Express Company	20200903	104.97	109.03	103.85	104.46	6747861	102.8268	down	up	incorrect
AXR.US	AMREP Corporation	20200903	4.75	4.79	4.75	4.78	800	4.78	up	up	correct
AXS.US	PE	20200903	25.69	25.74	25.6	25.74	47870	24.0667	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200903	24.22	24.3	22.98	23.18	2966800	23.18	down	down	correct
AYI.US	Acuity Brands Inc	20200903	110.44	111.55	107.39	108.03	261574	107.5301	down	down	correct
AYX.US	Alteryx Inc	20200903	122.99	123.645	114.01	116.99	2532500	116.99	down	down	correct
AZEK.US	The AZEK Company Inc	20200903	40.48	40.508	37.59	38.48	721000	38.48	down	down	correct
AZO.US	AutoZone Inc	20200903	1245.07	1246.89	1205.15	1215.7	166244	1215.7	down	down	correct
AZRE.US	Azure Power Global Limited	20200903	23.65	24.24	23	23.55	32700	23.55	down	down	correct
AZUL.US	Azul S.A	20200903	13.27	13.745	13.1	13.71	3708000	13.71	up	up	correct
AZZ.US	AZZ Inc	20200903	35.27	35.52	35.08	35.32	186878	34.6867	up	up	correct
B.US	Barnes Group Inc	20200903	39.04	39.49	37.3	37.41	216034	36.7971	down	down	correct
BA.US	The Boeing Company	20200903	175	180.85	168.12	168.77	27799391	168.77	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200903	289	290.7334	278.16	282.5	16766250	282.5	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200903	14.41	14.43	14.34	14.43	8132	13.9841	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200903	88.5	88.72	85.4	86.43	1067340	84.6352	down	down	correct
BAK.US	Braskem S.A	20200903	8.21	8.31	7.87	7.97	38484	6.9823	down	up	incorrect
BALY.US	Bally's Corporation	20200903	24.76	25.09	22.38	22.6	239262	22.6	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20200903	34.4278	34.666	33.2663	33.5641	1708188	33.1285	down	up	incorrect
BANC.US	PE	20200903	25.43	25.43	25.43	25.43	329	23.3353
BAP.US	Credicorp Ltd	20200903	131.39	134.24	131.39	132.78	196839	126.5961	up	up	correct
BAX.US	Baxter International Inc	20200903	85.77	86.14	82.755	83.47	3139684	82.0525	down	up	incorrect
BB.US	BlackBerry Limited	20200903	5.43	5.44	5.13	5.18	5338775	5.18	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200903	3.36	3.46	3.28	3.37	494700	3.37	up	up	correct
BBD.US	Banco Bradesco S.A	20200903	3.6545	3.8	3.6455	3.7455	47033059	3.5146	up	up	correct
BBDC.US	Barings BDC Inc	20200903	8.28	8.33	8.1284	8.14	76748	7.2447	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20200903	3.74	3.88	3.72	3.815	116216	3.5868	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200903	15.49	15.49	15.29	15.36	26141	14.8392	down	down	correct
BBL.US	BHP Group	20200903	44.42	44.49	43.15	43.71	2145424	39.6431	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200903	26.6	26.6	26.22	26.4	122097	24.5414	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200903	30.88	31.3	30.03	31.08	34449	30.8523	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200903	2.89	2.94	2.83	2.84	8329403	2.7647	down	down	correct
BBW.US	Build	20200903	2.97	3.08	2.9	2.93	117099	2.7592	down	down	correct
BBWI.US	Bath Body Works Inc	20200903	24.9809	25.1587	23.7242	23.9384	3584254	23.813	down	down	correct
BBY.US	Best Buy Co. Inc	20200903	114	114	107.85	108.7	2451986	104.8469	down	down	correct
BC.US	PC	20200903	27.1	27.2	26.91	27.17	29039	27.17	up	up	correct
BCC.US	Boise Cascade Company	20200903	47.47	47.7399	44.3	44.58	280021	39.4126	down	down	correct
BCE.US	BCE Inc	20200903	43.58	43.74	42.8379	42.98	936724	39.4624	down	down	correct
BCH.US	Banco de Chile	20200903	16.68	17.2	16.66	17.05	155351	16.6105	up	up	correct
BCO.US	The Brink's Company	20200903	48.85	49.385	45.86	46.26	475872	45.6427	down	down	correct
BCS.US	Barclays PLC	20200903	5.68	5.7201	5.5	5.52	3092990	5.4289	down	up	incorrect
BCSF.US	RW	20200903	10.74	10.76	10.48	10.58	222520	10.58	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200903	6.56	6.61	6.44	6.44	230651	5.9637	down	down	correct
BDC.US	Belden Inc	20200903	35.16	35.35	33.92	34.12	293607	33.8988	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200903	7.61	7.67	7.46	7.48	791258	6.7016	down	up	incorrect
BDN.US	Brandywine Realty Trust	20200903	11.2	11.59	11.16	11.22	843885	10.3957	up	up	correct
BDX.US	Becton Dickinson and Company	20200903	246	246.68	234.08	235.06	1770133	230.3015	down	down	correct
BDXB.US	Becton Dickinson and Company	20200903	54.25	54.25	52.15	52.31	66600	48.7871	down	down	correct
BE.US	Bloom Energy Corporation	20200903	16.6	16.62	15.42	15.72	4346400	15.72	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200903	6.8	6.825	6.6	6.6	48938	5.1517	down	up	incorrect
BEKE.US	KE Holdings Inc	20200903	48.4	49.4	45.58	46.69	2703000	46.69	down	up	incorrect
BEN.US	Franklin Resources Inc	20200903	21.79	22.2	21.39	21.52	2798099	20.4356	down	down	correct
BEP.US	PA	20200903	26.77	26.77	26.61	26.61	740	25.0165	down	down	correct
BEPC.US	W	20200903	51.77	51.77	50.1701	51.16	377559	51.16	down	up	incorrect
BERY.US	Berry Global Group Inc	20200903	54.01	54.02	52.11	52.62	808300	52.62	down	down	correct
BEST.US	BEST Inc	20200903	4.14	4.18	3.97	4.01	2856200	4.01	down	down	correct
BF.US	B	20200903	79.27	81	78.6401	79.35	1231350	79.1717	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200903	135.32	137.63	133.3	137.13	892700	137.13	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200903	14.03	14.1	13.8	13.81	95163	12.9753	down	down	correct
BFLY.US	WS	20200903	9.9	10	9.84	9.9	74309	9.9
BFS.US	Saul Centers Inc	20200903	28.3	28.76	27.95	28.35	92684	26.3545	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200903	13.54	13.55	13.48	13.51	32388	12.84	down	down	correct
BG.US	Bunge Limited	20200903	46.59	47.22	45.59	45.76	770600	44.2906	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200903	13.41	13.73	13.334	13.73	60610	12.3335	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200903	8.79	8.79	8.63	8.715	53278	2.3316	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200903	6.85	6.95	6.8	6.81	133718	6.3081	down	down	correct
BGS.US	B&G Foods Inc	20200903	31.01	31.44	29.93	30.46	863325	28.1885	down	up	incorrect
BGSF.US	BGSF Inc	20200903	9.79	9.99	9.6	9.73	38945	9.3336	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200903	11.52	11.55	11.39	11.47	41602	10.5297	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200903	5.48	5.5	5.39	5.4	230198	4.9377	down	up	incorrect
BH.US	Biglari Holdings Inc	20200903	97.33	99.86	95.01	97.85	8200	97.85	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20200903	16.34	16.74	15.88	15.97	3899039	15.97	down	down	correct
BHE.US	Benchmark Electronics Inc	20200903	20.06	20.35	19.56	20.31	347462	19.6931	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200903	15.97	16.03	15.8896	16.03	210566	14.9031	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200903	9.31	9.71	9.2601	9.35	381911	9.0142	up	up	correct
BHP.US	BHP Group	20200903	53.85	53.965	52.52	53.15	3057864	48.649	down	up	incorrect
BHR.US	PD	20200903	2.44	2.52	2.35	2.36	391899	1.2588	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200903	15.92	16.19	15.92	16.19	3212	15.5151	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200903	61.77	61.83	58.66	60.52	375100	60.52	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200903	10.4	10.46	10.13	10.16	212396	9.7433	down	down	correct
BIG.US	Big Lots Inc	20200903	48.25	48.7799	45.14	45.22	1411553	43.652	down	down	correct
BILL.US	Bill.com Holdings Inc	20200903	97.11	97.89	88.74	90.13	3584500	90.13	down	down	correct
BIO.US	Bio	20200903	522.51	525.16	491	494.24	146770	494.24	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200903	52.67	52.91	51.48	51.7	152300	49.7323	down	down	correct
BIT.US	BlackRock Multi	20200903	16.31	16.34	16.095	16.19	121219	14.493	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200903	43.27	43.53	41.41	42.26	2731707	42.26	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20200903	37.91	38.45	36.49	36.85	5060873	35.5772	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200903	2.98	3.1	2.89	2.95	2149657	2.95	down	down	correct
BKE.US	The Buckle Inc	20200903	20.29	20.7099	19.72	20.07	775929	15.696	down	up	incorrect
BKH.US	Black Hills Corporation	20200903	56.5	57.33	55.58	56.02	314774	53.6398	down	down	correct
BKI.US	Black Knight Inc	20200903	84.79	85.16	80.76	81.72	1280598	81.72	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200903	16	16.0421	15.79	15.98	32682	15.0326	down	up	incorrect
BKSY.US	WS	20200903	1.14	1.15	1.14	1.14	400	1.14
BKT.US	BlackRock Income Trust Inc	20200903	6.21	6.21	6.19	6.21	193677	5.6794
BKU.US	BankUnited Inc	20200903	24	25.08	23.93	24.09	1049743	23.3362	up	up	correct
BLD.US	TopBuild Corp	20200903	161.98	161.98	152.5	153.1	411600	153.1	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20200903	30.85	31.24	29.91	30.16	3582191	30.16	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200903	14.86	14.94	14.63	14.71	50649	13.7988	down	down	correct
BLK.US	BlackRock Inc	20200903	604.13	605.4496	573.7	579.12	739198	565.0525	down	down	correct
BLL.US	Ball Corporation	20200903	84.47	84.73	82.065	83.24	1962314	82.4679	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200903	15.18	15.19	14.9364	14.97	182861	13.5982	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200903	12.41	12.7	12.29	12.45	84958	11.49	up	up	correct
BMA.US	Banco Macro S.A	20200903	19.08	19.75	18.9296	19.37	451139	19.37	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200903	43.98	43.98	42.9164	42.98	32698	40.1159	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200903	24.36	24.57	23.16	23.24	233600	21.4923	down	down	correct
BMI.US	Badger Meter Inc	20200903	64.4	64.4	62	62.62	134248	62.0313	down	up	incorrect
BML.US	PL	20200903	24.65	24.65	24.4411	24.5	21117	23.2948	down	down	correct
BMO.US	Bank of Montreal	20200903	63.08	63.27	61.9	62.02	580490	59.0387	down	down	correct
BMY.US	Bristol	20200903	61.62	62.02	59.53	60.05	16483900	57.7715	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200903	1.99	2.27	1.96	2.26	800000	2.26	up	up	correct
BNS.US	The Bank of Nova Scotia	20200903	43.05	43.15	41.99	42.16	2065292	39.5567	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200903	13.9	13.9	13.78	13.89	13639	13.0201	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200903	9.96	9.96	9.64	9.71	119271	8.8897	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200903	30.14	30.67	29.414	29.68	938317	29.68	down	down	correct
BORR.US	Borr Drilling Limited	20200903	1.608	1.74	1.562	1.58	618650	1.58	down	down	correct
BOX.US	Box Inc	20200903	20.11	20.33	18.775	19.02	3176937	19.02	down	down	correct
BP.US	BP p.l.c	20200903	20.6	21.09	20.5	20.61	13144880	19.2294	up	up	correct
BPMP.US	BP Midstream Partners LP	20200903	11.4	11.45	10.89	10.99	342375	9.5737	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200903	1.87	1.87	1.78	1.85	264040	1.8072	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200903	142.39	142.505	137.28	138.31	510137	135.1578	down	down	correct
BRBR.US	BellRing Brands Inc	20200903	19.69	19.94	19.3	19.87	235300	19.87	up	up	correct
BRC.US	Brady Corporation	20200903	48.14	48.85	47.14	47.35	381279	46.3297	down	down	correct
BRFS.US	BRF S.A	20200903	3.86	3.93	3.745	3.79	5990981	3.79	down	down	correct
BRK.US	B	20200903	222	223.24	216.43	218.15	7084700	218.15	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200903	9.95	10.04	9.76	9.85	495800	8.9312	down	down	correct
BRO.US	Brown & Brown Inc	20200903	47.39	47.41	45.64	45.88	771331	45.4564	down	down	correct
BRSP.US	Brightspire Capital Inc	20200903	5.86	6.15	5.78	5.85	468600	5.6038	down	down	correct
BRT.US	BRT Apartments Corp	20200903	13.92	14.0796	13.12	13.33	90599	12.278	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200903	4.43	4.45	4.43	4.43	124358	4.3223
BRX.US	Brixmor Property Group Inc	20200903	12.41	12.79	12.37	12.6	4467000	12.0691	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200903	25.18	25.18	25.01	25.01	3630	23.4803	down	down	correct
BSAC.US	Banco Santander	20200903	15.61	15.98	15.56	15.88	448849	14.9166	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200903	5.3226	5.561	5.3032	5.4491	1158969	5.0143	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200903	14.24	14.27	13.57	13.67	493314	13.6296	down	down	correct
BSM.US	Black Stone Minerals L.P	20200903	6.73	6.85	6.55	6.58	366353	5.9536	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200903	3.18	3.24	3.09	3.11	397335	3.0243	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200903	44.99	45	41.31	41.74	358236	38.137	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200903	27.07	27.07	25.18	25.29	697800	22.9507	down	up	incorrect
BSX.US	PA	20200903	119.59	120.18	117.08	117.08	30033	112.8776	down	down	correct
BTA.US	BlackRock Long	20200903	12.3	12.33	12.11	12.12	38330	11.3798	down	down	correct
BTCM.US	BIT Mining Limited	20200903	2.98	3.09	2.51	2.5501	145540	2.5501	down	down	correct
BTI.US	British American Tobacco p.l.c	20200903	34.57	34.8	33.645	33.87	2402313	30.1884	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200903	24.08	24.5	23.3503	23.75	66071	21.5847	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200903	24.5	24.62	24.45	24.51	123032	23.5746	up	up	correct
BTU.US	Peabody Energy Corporation	20200903	2.59	2.73	2.58	2.63	1629945	2.63	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200903	14.1	14.13	13.93	14.07	249698	12.8579	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200903	22.49	22.49	22.07	22.11	48244	20.4654	down	down	correct
BUR.US	Burford Capital Limited	20200903	7.1	7.225	7.1	7.225	775	7.1092	up	up	correct
BURL.US	Burlington Stores Inc	20200903	210	211.45	204.45	209.5	1421800	209.5	down	up	incorrect
BV.US	BrightView Holdings Inc	20200903	13.19	13.36	12.62	12.69	579600	12.69	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200903	15.16	15.45	14.79	14.95	39000	14.9177	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200903	13.76	14.06	13.29	13.98	1522167	13.98	up	up	correct
BWA.US	BorgWarner Inc	20200903	42.85	43.12	41.69	42.2	2932980	41.3989	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200903	12.48	12.51	12.42	12.47	72787	11.2638	down	down	correct
BWXT.US	BWX Technologies Inc	20200903	57.2	57.57	56.42	57.38	991200	56.3586	up	up	correct
BX.US	The Blackstone Group Inc	20200903	54.46	54.85	52.49	53.86	3802381	51.4318	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200903	21.43	21.602	19.03	19.79	380255	19.79	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200903	24.8	24.91	24	24.31	961804	21.8273	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200903	12.01	12.01	11.52	11.56	312205	10.4976	down	down	correct
BXP.US	Boston Properties Inc	20200903	87.45	90.25	86.71	87.63	901218	83.425	up	up	correct
BXS.US	PA	20200903	26.05	26.05	25.52	25.56	20993	24.2635	down	down	correct
BY.US	Byline Bancorp Inc	20200903	12.55	12.93	12.47	12.59	32214	12.3742	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20200903	27.65	27.85	26.16	26.78	1171269	26.78	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200903	14.31	14.31	14.21	14.21	31337	13.3787	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20200903	12.86	12.8861	12.28	12.38	472929	12.38	down	down	correct
C.US	PN	20200903	27.02	27.09	27	27.07	126109	27.07	up	up	correct
CAAP.US	Corporación América Airports S.A	20200903	2.38	2.48	2.31	2.44	123500	2.44	up	up	correct
CABO.US	Cable One Inc	20200903	1836.7	1904	1836.7	1886.1	52953	1873.5521	up	up	correct
CACI.US	CACI International Inc	20200903	238.98	239.4049	229.01	231.02	167554	231.02	down	down	correct
CAE.US	CAE Inc	20200903	15.81	15.89	14.99	15.05	284280	15.05	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200903	22.12	22.145	21.66	21.79	94276	18.4893	down	down	correct
CAG.US	Conagra Brands Inc	20200903	38.13	38.71	37.015	37.41	2738442	35.8745	down	down	correct
CAH.US	Cardinal Health Inc	20200903	51.35	51.9	49.46	50.02	3189695	47.7941	down	down	correct
CAI.US	PB	20200903	24.5767	24.59	23.53	23.85	9840	21.9344	down	down	correct
CAJ.US	Canon Inc	20200903	16.65	16.7025	16.25	16.32	556808	15.7241	down	down	correct
CAL.US	Caleres Inc	20200903	10.36	10.67	9.9	10.02	1659540	9.7671	down	down	correct
CALX.US	Calix Inc	20200903	20.61	20.71	18.92	19.22	1503963	19.22	down	down	correct
CANG.US	Cango Inc	20200903	5.4	5.4	5.1538	5.19	8288	4.6736	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200903	15.65	16.1	15.44	15.81	37616	13.7634	up	up	correct
CARR.US	Carrier Global Corporation	20200903	30.5	30.69	28.96	29.33	5049410	28.8646	down	down	correct
CARS.US	Cars.com Inc	20200903	8.97	9.09	8.38	8.48	982000	8.48	down	up	incorrect
CAT.US	Caterpillar Inc	20200903	148.59	151.2	145.3001	146.76	4479077	143.6731	down	up	incorrect
CATO.US	The Cato Corporation	20200903	8.64	8.72	8.34	8.5	283740	8.2651	down	down	correct
CB.US	Chubb Limited	20200903	127.51	130.23	123.1	124.01	1435996	120.4068	down	down	correct
CBB.US	P	20200903	1.05	1.05	1.03	1.03	2400	1.03	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200903	12.06	12.23	11.7	11.84	305352	11.1939	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200903	9.13	9.2717	9.06	9.06	49774	8.1031	down	down	correct
CBL.US	PE	20200903	0.79	0.79	0.71	0.73	30710	0.73	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200903	13.3	13.3	13.3	13.3	0	13.3
CBRE.US	CBRE Group Inc	20200903	48.86	49.99	47.92	48.62	1577936	48.62	down	down	correct
CBT.US	Cabot Corporation	20200903	38.8	39.41	37.245	37.47	303949	36.2563	down	down	correct
CBU.US	Community Bank System Inc	20200903	61.34	62.38	60.72	61.15	142178	58.9606	down	down	correct
CBX.US	NYSE LISTED TEST	20200903	1.41	1.41	1.41	1.41	0	1.41
CBZ.US	CBIZ Inc	20200903	24.9	24.9	24.3	24.42	163500	24.42	down	down	correct
CC.US	The Chemours Company	20200903	21.7	21.79	19.07	20.23	1984502	19.3525	down	down	correct
CCAC.US	WS	20200903	9.75	9.77	9.75	9.77	363	9.77	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200903	166.36	166.82	160.58	161.71	1749115	154.476	down	down	correct
CCJ.US	Cameco Corporation	20200903	11.25	11.4	10.84	10.88	2614154	10.7859	down	down	correct
CCK.US	Crown Holdings Inc	20200903	80	80.04	76.88	78.11	598005	77.5081	down	down	correct
CCL.US	Carnival Corporation & plc	20200903	17.62	18.74	17.1	17.58	94120078	17.58	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200903	2.03	2.11	2.01	2.11	2534	2.11	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200903	1.17	1.21	1.15	1.19	946600	1.19	up	up	correct
CCS.US	Century Communities Inc	20200903	38.55	38.84	37.06	37.18	288245	36.9562	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200903	13.55	13.64	13.36	13.42	152833	11.8797	down	down	correct
CCX.US	WS	20200903	3.37	3.47	3.33	3.36	1013426	3.36	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200903	81.65	81.69	72.9	73.94	1988300	73.94	down	down	correct
CDE.US	Coeur Mining Inc	20200903	7.84	8	7.49	7.83	4257270	7.83	down	down	correct
CDR.US	PC	20200903	17.99	18	16.9495	17.2178	15495	15.7826	down	down	correct
CE.US	Celanese Corporation	20200903	107.1	107.1	102.55	103.74	1041700	101.3157	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200903	20.56	20.765	20.23	20.35	23699	20.35	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200903	21.06	21.06	20.55	20.61	4444	19.865	down	down	correct
CEIX.US	CONSOL Energy Inc	20200903	4.98	5.13	4.85	4.93	334600	4.93	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200903	2.31	2.41	2.18	2.22	50600	2.22	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200903	14.47	14.55	13.73	14	150600	12.6253	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200903	8.28	8.28	8.1	8.16	43763	7.2514	down	down	correct
CEPU.US	Central Puerto S.A	20200903	2.53	2.58	2.39	2.48	110800	2.48	down	down	correct
CEQP.US	P	20200903	6.26	6.28	6.18	6.27	192131	5.5179	up	up	correct
CF.US	CF Industries Holdings Inc	20200903	34.03	34.175	32.71	33.21	2109526	32.1157	down	down	correct
CFG.US	PE	20200903	25.06	25.28	25.02	25.26	82445	23.5199	up	up	correct
CFX.US	Colfax Corporation	20200903	33.79	34.01	32.26	32.63	918819	32.63	down	down	correct
CFXA.US	Colfax Corporation	20200903	143.8	143.88	138.73	139.27	21500	133.5205	down	down	correct
CGA.US	China Green Agriculture Inc	20200903	2.56	2.56	2.46	2.5001	5470	2.5001	down	down	correct
CGAU.US	Centerra Gold Inc	20200903	12.9	13	12.61	13	9000	12.6471	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200903	47.4	47.82	46.95	47.4	71035	45.2666
CHD.US	Church & Dwight Co. Inc	20200903	97.94	98.095	93.4004	94.26	1448633	92.9037	down	down	correct
CHE.US	Chemed Corporation	20200903	523.47	523.47	501.65	504.8	52386	502.9538	down	up	incorrect
CHGG.US	Chegg Inc	20200903	76.1	76.36	68.3014	69.9	5068389	69.9	down	down	correct
CHH.US	Choice Hotels International Inc	20200903	100.52	101.69	98.64	99.49	193402	99.1283	down	down	correct
CHK.US	PD	20200903	0.65	0.7	0.65	0.65	3515	0.65
CHMI.US	PB	20200903	21.15	21.3298	21.07	21.2699	8829	19.1164	up	up	correct
CHN.US	The China Fund Inc	20200903	26.24	26.24	26.02	26.02	23579	15.9836	down	down	correct
CHPT.US	WS	20200903	10.3	10.3	10.2	10.265	112144	10.265	down	up	incorrect
CHRA.US	Charah Solutions Inc	20200903	2.95	3	2.885	3	19900	3	up	down	incorrect
CHS.US	Chico's FAS Inc	20200903	1.27	1.31	1.25	1.26	1042500	1.26	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200903	36.72	36.84	36.31	36.42	362478	35.077	down	down	correct
CHWY.US	Chewy Inc	20200903	68.39	69.53	60.66	61.94	7119500	61.94	down	down	correct
CI.US	Cigna Corporation	20200903	182.6	185.25	176.81	178.43	1654879	175.2716	down	down	correct
CIA.US	Citizens Inc	20200903	6.13	6.18	6	6.09	55659	6.09	down	down	correct
CIB.US	Bancolombia S.A	20200903	30.18	30.37	29.32	29.79	183137	29.021	down	down	correct
CIEN.US	Ciena Corporation	20200903	46.6	47	42.25	45.46	22944301	45.46	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200903	2.34	2.34	2.31	2.31	111580	2.1079	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200903	2.1	2.15	2.082	2.12	4814842	1.8977	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200903	16.24	16.25	15.53	15.71	185445	14.5568	down	down	correct
CIM.US	PD	20200903	21.36	21.36	21.082	21.1	27852	18.9725	down	down	correct
CINR.US	Ciner Resources LP	20200903	9.89	10.24	9.89	10.04	33956	9.8584	up	up	correct
CIO.US	PA	20200903	25	25	24.5	24.5	2308	22.6056	down	down	correct
CIR.US	CIRCOR International Inc	20200903	30.03	30.17	28.44	28.55	71281	28.55	down	down	correct
CIT.US	PB	20200903	23.425	23.48	23.07	23.32	18521	21.8031	down	up	incorrect
CIXX.US	CI Financial Corp	20200903	14.38	14.38	14.38	14.38	600	13.8742
CL.US	Colgate	20200903	79.62	80.095	77.085	77.67	4486632	75.5185	down	down	correct
CLB.US	Core Laboratories N.V	20200903	20.12	21.13	19.99	20.23	423993	20.1897	up	up	correct
CLF.US	Cleveland	20200903	6.74	6.87	6.41	6.51	9351317	6.4053	down	down	correct
CLH.US	Clean Harbors Inc	20200903	61.16	61.76	57.27	57.71	381382	57.71	down	up	incorrect
CLI.US	Mack	20200903	12.74	13.36	12.74	12.93	801582	12.93	up	down	incorrect
CLPR.US	Clipper Realty Inc	20200903	6.78	6.98	6.62	6.74	69421	6.334	down	down	correct
CLR.US	Continental Resources Inc	20200903	16.02	16.55	15.76	15.96	3324479	15.7656	down	down	correct
CLS.US	Celestica Inc	20200903	8.24	8.26	7.7	7.71	259303	7.71	down	down	correct
CLW.US	Clearwater Paper Corporation	20200903	35.5	35.61	32.61	32.78	189658	32.78	down	down	correct
CLX.US	The Clorox Company	20200903	221.29	223.71	213.79	216.72	1983629	210.371	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200903	79.91	80.48	78.91	79.55	463003	74.9722	down	down	correct
CMA.US	Comerica Incorporated	20200903	40.68	42.1	40.04	40.44	1478833	37.8272	down	up	incorrect
CMC.US	Commercial Metals Company	20200903	21.07	21.25	20.45	20.57	951530	20.0922	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200903	1.98	1.98	1.9	1.94	401200	1.94	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20200903	1355.48	1374.22	1310.24	1328.73	464528	1328.73	down	down	correct
CMI.US	Cummins Inc	20200903	212.51	213.71	202.8218	204.56	1040991	198.6894	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20200903	6.15	6.23	6	6.04	479995	5.3981	down	down	correct
CMP.US	Compass Minerals International Inc	20200903	58.38	58.81	56.23	57.08	231748	54.4915	down	down	correct
CMRE.US	PE	20200903	24.89	24.9694	24.39	24.57	19088	22.1383	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200903	26.62	26.7963	26.53	26.57	9011	24.8745	down	down	correct
CMSC.US	CMS Energy Corp	20200903	27.5	27.58	27.34	27.58	19151	25.7931	up	up	correct
CMSD.US	CMS Energy Corp	20200903	27.68	27.7	27.448	27.63	32300	25.8268	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200903	4.3	4.31	4.27	4.28	43761	4.0245	down	down	correct
CNA.US	CNA Financial Corporation	20200903	32.5	33.56	31.94	32.13	286477	30.2077	down	up	incorrect
CNC.US	Centene Corporation	20200903	62.05	62.78	59.73	60.23	2721018	60.23	down	down	correct
CNF.US	CNFinance Holdings Limited	20200903	3.4	3.5	3.4	3.5	2100	3.5	up	up	correct
CNHI.US	CNH Industrial N.V	20200903	8.16	8.2	7.875	8	2273251	7.9337	down	down	correct
CNI.US	Canadian National Railway Company	20200903	104.78	105.25	103.07	103.67	627507	100.4399	down	down	correct
CNK.US	Cinemark Holdings Inc	20200903	16.01	16.44	14.81	15.85	10649120	15.85	down	down	correct
CNMD.US	CONMED Corporation	20200903	89.19	89.24	84.86	86.37	214717	85.4757	down	down	correct
CNNE.US	Cannae Holdings Inc	20200903	38.2	38.21	36.13	36.5	876800	36.5	down	down	correct
CNP.US	CenterPoint Energy Inc	20200903	20.59	20.75	19.96	20.15	3829367	19.51	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200903	19.68	20.42	19.58	19.59	3739066	17.8081	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200903	8.2	8.28	7.57	7.68	558517	6.6355	down	down	correct
CNS.US	Cohen & Steers Inc	20200903	61.81	62.03	60.1501	60.64	97502	57.2004	down	down	correct
CNX.US	CNX Resources Corporation	20200903	10.07	10.43	10	10.14	3545200	10.14	up	up	correct
CO.US	Global Cord Blood Corporation	20200903	3.41	3.49	3.38	3.39	79068	3.39	down	down	correct
CODI.US	PC	20200903	24	24	23.56	23.77	8610	21.5915	down	down	correct
COE.US	China Online Education Group	20200903	20.13	20.41	19.68	19.68	35800	19.68	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200903	18.04	18.7	18.02	18.14	4001033	17.7012	up	up	correct
COLD.US	Americold Realty Trust	20200903	38.76	38.98	37.82	37.94	982331	36.8037	down	down	correct
COO.US	The Cooper Companies Inc	20200903	316.23	316.49	304.92	306.81	362869	306.7636	down	up	incorrect
COP.US	ConocoPhillips	20200903	36.03	36.87	35.84	35.99	8733438	34.4848	down	down	correct
COR.US	CoreSite Realty Corporation	20200903	123.17	123.19	118.04	119.31	332946	112.7989	down	down	correct
CORR.US	PA	20200903	17.41	17.61	16.58	17.47	39424	15.6437	up	up	correct
COTY.US	Coty Inc	20200903	3.56	3.75	3.555	3.64	14977600	3.64	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200903	295.87	297.04	290.415	292.79	1275295	56.4185	down	down	correct
CPA.US	Copa Holdings S.A	20200903	53.8	55.67	52.9	53.16	688200	53.16	down	up	incorrect
CPB.US	Campbell Soup Company	20200903	49.74	52.365	47.8	48.53	6513630	46.6604	down	down	correct
CPE.US	Callon Petroleum Company	20200903	5.7	6.4043	5.7	6.29	3322566	6.29	up	up	correct
CPF.US	Central Pacific Financial Corp	20200903	15.68	16.15	15.45	15.51	115735	14.7586	down	down	correct
CPG.US	Crescent Point Energy Corp	20200903	1.65	1.705	1.585	1.62	3821461	1.6067	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200903	82.67	83.2	81.84	82.24	36971	80.2157	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200903	5.65	5.9	5.55	5.6	157500	5.6	down	down	correct
CPRI.US	Capri Holdings Limited	20200903	16.5	17.09	15.95	16.27	2317800	16.27	down	down	correct
CPS.US	Cooper	20200903	17.57	18.15	16.46	16.52	145989	16.52	down	down	correct
CPSR.US	WS	20200903	9.825	9.825	9.825	9.825	328	9.825
CPT.US	Camden Property Trust	20200903	92.17	93.8	91.03	92.15	695215	88.3701	down	down	correct
CR.US	Crane Co	20200903	59.07	59.2	56.345	56.8	276008	55.4609	down	down	correct
CRD.US	B	20200903	7.28	7.39	7.15	7.25	2982	7.0158	down	down	correct
CRH.US	CRH plc	20200903	37	37.12	35.8	35.98	308910	35.1111	down	down	correct
CRI.US	Carter's Inc	20200903	80.74	81.6	78.835	80.11	435965	79.0413	down	down	correct
CRK.US	Comstock Resources Inc	20200903	5.24	5.33	5.11	5.19	2990900	5.19	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200903	219	219.8843	204.42	207.91	456447	207.91	down	down	correct
CRM.US	salesforce.com inc	20200903	270.58	271.75	257.41	265.01	14000570	265.01	down	down	correct
CRS.US	Carpenter Technology Corporation	20200903	21.45	22	21.03	21.27	433602	20.5446	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200903	6.06	6.3601	6.06	6.27	39684	5.5819	up	up	correct
CRY.US	CryoLife Inc	20200903	19.43	19.75	17.89	18.62	501901	18.62	down	down	correct
CS.US	Credit Suisse Group AG	20200903	11.21	11.28	10.92	10.96	3391420	10.7218	down	down	correct
CSAN.US	W	20200903	78.91	79.64	76.57	76.7	2986700	76.0144	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20200903	132.28	132.79	127.74	128.31	550574	126.4229	down	down	correct
CSLT.US	Castlight Health Inc	20200903	1.28	1.28	1.16	1.19	604200	1.19	down	down	correct
CSPR.US	Casper Sleep Inc	20200903	9.22	9.22	8.35	8.55	459100	8.55	down	down	correct
CSR.US	PC	20200903	25.76	25.76	25.75	25.75	380	23.8988	down	down	correct
CSTM.US	Constellium SE	20200903	8.39	8.4	7.91	8	780200	8	down	down	correct
CSU.US	Capital Senior Living Corporation	20200903	0.676	0.6973	0.6101	0.6334	18771	8.9211	down	down	correct
CSV.US	Carriage Services Inc	20200903	22.55	22.56	21.92	22.09	112963	21.7807	down	down	correct
CTA.US	PB	20200903	107.4899	107.4899	107.4899	107.4899	513	102.2406
CTBB.US	Qwest Corp. NT	20200903	25.09	25.14	25.01	25.11	118946	23.1854	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200903	26.14	26.28	26.07	26.21	57749	23.8029	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200903	5.05	5.1	5.05	5.05	8723	5.05
CTLT.US	Catalent Inc	20200903	89.3	89.43	84.495	86.4	849726	86.4	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200903	4.14	4.14	3.93	3.94	18441	3.94	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200903	12.64	12.6999	12.11	12.38	38762	11.1628	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200903	18.04	18.7	18.02	18.14	4000900	17.0398	up	up	correct
CTS.US	CTS Corporation	20200903	21.82	21.84	20.69	20.78	119820	20.6197	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200903	9.98	10.03	9.71	9.77	174614	9.2191	down	down	correct
CTVA.US	Corteva Inc	20200903	29.92	30.21	29.11	29.41	3800800	28.9634	down	down	correct
CTZ.US	Qwest Corp. NT	20200903	25.3	25.33	25.25	25.33	32216	24.9171	up	up	correct
CUBB.US	Customers Bancorp Inc	20200903	23.01	23.01	22.351	22.6	3800	20.8837	down	down	correct
CUBE.US	CubeSmart	20200903	32.29	32.745	31.825	32.01	1233649	30.65	down	down	correct
CUBI.US	PF	20200903	23.29	23.35	22.6922	22.78	26895	21.1359	down	up	incorrect
CUK.US	Carnival Corporation & plc	20200903	14.96	15.68	14.48	14.81	2926795	14.81	down	down	correct
CULP.US	Culp Inc	20200903	12	12.595	11.82	12.19	85502	11.7406	up	up	correct
CURO.US	CURO Group Holdings Corp	20200903	8.15	8.36	7.8784	8.09	169878	7.8446	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20200903	29.94	31.27	29.94	30	1398944	28.6914	up	up	correct
CVA.US	Covanta Holding Corporation	20200903	9.46	9.57	9.02	9.08	665172	8.8028	down	down	correct
CVEO.US	Civeo Corporation	20200903	0.89	0.9207	0.835	0.8919	322284	10.7028	up	up	correct
CVI.US	CVR Energy Inc	20200903	12.8211	13.3118	12.6153	12.7736	518699	11.121	down	down	correct
CVNA.US	Carvana Co	20200903	218	219.33	197.2	198.51	1991200	198.51	down	down	correct
CVS.US	CVS Health Corporation	20200903	61.38	61.99	60.0387	60.45	8928906	58.4592	down	down	correct
CVX.US	Chevron Corporation	20200903	83.05	84.49	81.71	82.28	16179900	77.0485	down	down	correct
CW.US	Curtiss	20200903	104.78	105.96	99.14	99.93	204953	99.0409	down	down	correct
CWEN.US	Clearway Energy Inc	20200903	25.11	25.2	24.21	24.38	394095	23.0959	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200903	23.49	23.55	22.56	22.81	138102	21.5311	down	down	correct
CWH.US	Camping World Holdings Inc	20200903	31.78	33.69	30.19	30.91	3016648	28.4385	down	down	correct
CWK.US	Cushman & Wakefield plc	20200903	11.97	12	11.48	11.63	708000	11.63	down	down	correct
CWT.US	California Water Service Group	20200903	46.21	46.88	45.56	45.95	202765	45.0444	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200903	3.29	3.3	3.11	3.14	9081202	3.14	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200903	4.86	4.96	4.82	4.87	112838	4.5701	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200903	9.66	9.66	9.53	9.58	28036	8.9511	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20200903	12	12.45	11.96	12.2	786185	10.2617	up	up	correct
CXW.US	CoreCivic Inc	20200903	9.51	9.77	9.41	9.53	1051400	9.53	up	up	correct
CYD.US	China Yuchai International Limited	20200903	15.98	16.12	15.69	16.06	69783	14.6343	up	up	correct
CYH.US	Community Health Systems Inc	20200903	5.27	5.6	5.17	5.32	1352369	5.32	up	down	incorrect
CZZ.US	Cosan Limited	20200903	17.59	18.07	16.68	17.35	1919140	16.3969	down	up	incorrect
D.US	Dominion Energy Inc	20200903	78.84	79.75	78.36	78.99	4559330	75.7263	up	up	correct
DAC.US	Danaos Corporation	20200903	4.67	4.73	4.5101	4.61	89814	4.5096	down	down	correct
DAL.US	Delta Air Lines Inc	20200903	31.63	32.53	30.47	31.22	29474910	31.22	down	down	correct
DAN.US	Dana Incorporated	20200903	14.99	15.1199	14.05	14.22	1282626	13.9891	down	down	correct
DAO.US	Youdao Inc	20200903	27.84	27.885	25.33	25.99	1305300	25.99	down	down	correct
DAR.US	Darling Ingredients Inc	20200903	32.73	32.73	31.715	32.38	2214874	32.38	down	down	correct
DAVA.US	Endava plc	20200903	56.08	56.1	52.83	52.88	110200	52.88	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200903	9.51	9.58	9.2322	9.29	3552813	9.29	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200903	8.87	8.988	8.15	8.3	1221054	8.3	down	up	incorrect
DBI.US	Designer Brands Inc	20200903	6.92	6.93	6.11	6.69	6895638	6.69	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200903	19.44	19.4899	19.11	19.34	63733	17.2913	down	up	incorrect
DBRG.US	PJ	20200903	21.65	21.65	20.94	21	10166	19.5064	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200903	8.13	8.25	8.13	8.2	25887	7.5021	up	up	correct
DCI.US	Donaldson Company Inc	20200903	45.2	48.37	45.2	47.33	677802	46.484	up	up	correct
DCM.US	NTT DOCOMO INC	20200903	9340	9390	9190	9250	1850680	9250	down	down	correct
DCO.US	Ducommun Incorporated	20200903	38.18	38.91	37.33	37.67	61900	37.67	down	down	correct
DCP.US	PC	20200903	18.4663	18.4663	18	18.236	13721	16.2768	down	down	correct
DCUE.US	Dominion Energy Inc	20200903	101.68	102.49	101.53	102.26	19200	93.4233	up	up	correct
DD.US	DuPont de Nemours Inc	20200903	60	60.46	57.42	58.11	6023401	56.9311	down	down	correct
DDD.US	3D Systems Corporation	20200903	5.52	5.56	5.27	5.41	2558477	5.41	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200903	8.55	8.6	8.4479	8.47	17008	7.4765	down	up	incorrect
DDS.US	Dillard's Inc	20200903	30.78	31.98	30.62	31.54	511837	31.2037	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200903	21.05	21.27	20.75	20.75	14751	18.9492	down	up	incorrect
DE.US	Deere & Company	20200903	217.27	218.73	209.07	210.81	1975367	207.818	down	down	correct
DEA.US	Easterly Government Properties Inc	20200903	24.32	24.65	23.96	24.09	413881	22.6493	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200903	207.52	207.52	196.755	198.24	300854	198.24	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200903	27.57	28.785	27.57	27.98	822314	26.7149	up	up	correct
DELL.US	Dell Technologies Inc	20200903	67.12	67.665	64.4	65.54	2030081	33.2184	down	down	correct
DEO.US	Diageo plc	20200903	137.48	138.11	133.11	133.7	579871	130.773	down	down	correct
DESP.US	Despegar.com Corp	20200903	8.87	9.1	8.77	8.94	503200	8.94	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200903	9.06	9.08	9.01	9.04	60736	8.2229	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200903	11.5	11.64	10.97	10.99	456500	10.99	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200903	26.78	26.93	26.58	26.61	50948	24.3148	down	down	correct
DFS.US	Discover Financial Services	20200903	54.22	55.99	54.01	55.42	5154303	54.1991	up	up	correct
DG.US	Dollar General Corporation	20200903	203.39	203.688	196.04	196.8	2163424	194.9627	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200903	111.11	111.27	107.68	108.66	2845068	106.1665	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200903	2.77	2.7867	2.76	2.77	195058	2.4806
DHI.US	D.R. Horton Inc	20200903	72.62	72.98	69.6002	70.56	4127086	69.7458	down	down	correct
DHR.US	PB	20200903	1210.89	1210.89	1210.88	1210.88	562	1157.0986	down	down	correct
DHT.US	DHT Holdings Inc	20200903	5.09	5.29	5.09	5.2	3149944	4.9039	up	up	correct
DHX.US	DHI Group Inc	20200903	2.62	2.64	2.55	2.62	60400	2.62
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200903	14.32	14.3699	13.93	13.99	155344	12.6241	down	down	correct
DIN.US	Dine Brands Global Inc	20200903	64.67	66.95	63.17	63.51	718118	63.1588	down	down	correct
DIS.US	The Walt Disney Company	20200903	135.24	137.2374	132.02	133.24	12079180	133.24	down	down	correct
DK.US	Delek US Holdings Inc	20200903	15.31	15.83	14.86	14.99	1280769	14.99	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20200903	33.31	33.63	32.84	32.94	89262	29.2115	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200903	55.78	56.6599	54.3195	54.78	2311576	51.3127	down	down	correct
DLB.US	Dolby Laboratories Inc	20200903	70.85	70.86	67.37	67.84	672200	67.0012	down	down	correct
DLNG.US	PB	20200903	18.38	18.57	18	18.2	10737	16.1527	down	down	correct
DLR.US	PL	20200903	27.53	27.54	27.28	27.34	19743	25.4468	down	down	correct
DLX.US	Deluxe Corporation	20200903	29.06	29.995	27.7	27.91	256298	26.7647	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200903	18.13	18.216	17.83	17.9	185400	16.2291	down	down	correct
DM.US	Desktop Metal Inc	20200903	12.02	12.29	11.56	11.71	2067903	11.71	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200903	13.8	13.8039	13.54	13.63	44616	12.8619	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200903	13.18	13.79	12.9226	13.65	218596	12.0972	up	up	correct
DMS.US	Digital Media Solutions Inc	20200903	9.43	9.59	9.01	9.13	30700	9.13	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200903	25.71	25.89	24.43	24.45	567546	24.45	down	up	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200903	6.21	6.4	6.01	6.08	29700	6.08	down	down	correct
DNOW.US	NOW Inc	20200903	7.28	7.4	7.05	7.09	1641255	7.09	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200903	10.37	10.47	10.05	10.1	923467	9.2011	down	down	correct
DOC.US	Physicians Realty Trust	20200903	18.97	19.1	18.73	18.88	1414771	17.7007	down	up	incorrect
DOOR.US	Masonite International Corporation	20200903	93.95	93.95	90.39	90.88	207500	90.88	down	down	correct
DOV.US	Dover Corporation	20200903	113.09	113.81	108.57	109.75	575499	107.8924	down	down	correct
DOW.US	Dow Inc	20200903	49.28	49.8	47.92	48.39	6726911	45.7254	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200903	11.34	11.3999	11.15	11.22	137270	9.5707	down	down	correct
DPZ.US	Domino's Pizza Inc	20200903	403	403.31	389.64	397.5	802543	392.6366	down	down	correct
DQ.US	Daqo New Energy Corp	20200903	110.03	110.23	99.91	100.94	1973285	20.188	down	up	incorrect
DRD.US	DRDGOLD Limited	20200903	13.56	14.1318	13.4	14.07	513794	12.9947	up	up	correct
DRE.US	Duke Realty Corporation	20200903	39.47	39.52	38.39	38.79	1785420	37.7157	down	up	incorrect
DRH.US	PA	20200903	25.2	25.4	24.95	25	50771	23.0343	down	down	correct
DRI.US	Darden Restaurants Inc	20200903	90.14	92.32	87.84	89.1	1906125	86.7683	down	down	correct
DRQ.US	Dril	20200903	33.58	34.43	33.46	33.8	164175	33.8	up	up	correct
DS.US	PD	20200903	10.2978	10.2978	10.2978	10.2978	300	9.6626
DSL.US	DoubleLine Income Solutions Fund	20200903	16.47	16.5	16.18	16.21	353716	14.1738	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200903	7.56	7.56	7.47	7.48	53181	7.0433	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200903	10.09	10.18	9.97	10.03	104907	9.1471	down	down	correct
DSX.US	PB	20200903	22.63	23.18	22.59	22.945	2665	21.0059	up	down	incorrect
DT.US	Dynatrace Inc	20200903	45	45.5	40.27	41.74	4714100	41.74	down	down	correct
DTE.US	DTE Energy Company	20200903	121.01	121.9	118.12	119.12	952975	97.2759	down	down	correct
DTF.US	DTF Tax	20200903	14.37	14.4	14.3002	14.4	16762	13.8045	up	down	incorrect
DTLA.US	P	20200903	15.6129	15.71	15.3001	15.71	3885	15.71	up	up	correct
DTP.US	DTE Energy Co	20200903	46.89	47.29	46.4	46.66	13600	43.1058	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200903	26.73	26.73	26.563	26.69	15024	25.0733	down	down	correct
DTY.US	DTE Energy Company	20200903	26.15	26.15	25.86	26.09	30471	24.2626	down	down	correct
DUK.US	PA	20200903	28.12	28.13	27.94	28.01	79446	26.2726	down	down	correct
DUKB.US	Duke Energy Corp	20200903	28.1	28.11	27.8588	27.95	49762	25.8767	down	down	correct
DVA.US	DaVita Inc	20200903	89.3	90.6	87	87.49	898477	87.49	down	down	correct
DVD.US	Dover Motorsports Inc	20200903	1.42	1.46	1.4103	1.42	21922	1.3171
DVN.US	Devon Energy Corporation	20200903	10.48	10.77	10.39	10.47	8122473	9.8203	down	down	correct
DX.US	PC	20200903	22.56	22.6	22.52	22.6	3361	20.6973	up	up	correct
DXC.US	DXC Technology Company	20200903	22.6	22.7	21.16	21.35	4165187	21.35	down	down	correct
DY.US	Dycom Industries Inc	20200903	63.65	64.53	58.6	58.99	814250	58.99	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200903	18.04	18.04	17.75	17.75	8400	16.0578	down	up	incorrect
E.US	Eni S.p.A	20200903	18.31	18.53	18.01	18.12	231662	16.7177	down	down	correct
EAF.US	GrafTech International Ltd	20200903	6.72	6.91	6.45	6.5	1363955	6.4709	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200903	26.39	26.42	26.16	26.42	17604	26.42	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200903	11.32	11.62	11.29	11.58	145157	10.1019	up	up	correct
EAT.US	Brinker International Inc	20200903	48.18	49.61	45.91	46.62	2760838	46.62	down	down	correct
EB.US	Eventbrite Inc	20200903	11.09	11.26	10.63	10.9	1133900	10.9	down	down	correct
EBF.US	Ennis Inc	20200903	18.38	18.455	17.95	17.98	77045	16.9247	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200903	7.12	7.275	6.88	6.95	411097	6.4758	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200903	111.5	111.5	106.26	106.97	408178	106.97	down	down	correct
EC.US	Ecopetrol S.A	20200903	11.84	11.88	11.545	11.74	1528296	11.655	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200903	8.15	8.26	7.91	8.26	200566	7.0845	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200903	25.2	25.241	25.1	25.1	3282	22.6708	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200903	24.7	24.71	24.4385	24.5999	2638	22.2556	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200903	24.8	24.8	24.62	24.66	3298	23.8329	down	down	correct
ECL.US	Ecolab Inc	20200903	208.53	209.39	202.18	204.84	2042258	202.1358	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20200903	15.86	15.87	14.65	15.01	747532	15.01	down	up	incorrect
ECVT.US	Ecovyst Inc	20200903	12.37	12.3875	11.53	11.71	159322	8.3205	down	down	correct
ED.US	Consolidated Edison Inc	20200903	72.61	73.57	71.78	72.4	3609511	68.8696	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200903	5.81	5.83	5.79	5.83	111187	5.2693	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200903	7.2	7.24	7	7.11	227457	6.1189	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200903	8.1	8.13	7.94	8.02	45609	6.979	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200903	3.48	3.58	3.4	3.42	29500	3.42	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200903	151.88	152.71	149.14	150.34	11348900	15.034	down	down	correct
EEA.US	The European Equity Fund Inc	20200903	9.87	9.87	9.465	9.52	27955	9.4306	down	down	correct
EEX.US	Emerald Holding Inc	20200903	2.76	2.87	2.66	2.67	119208	2.67	down	down	correct
EFC.US	PA	20200903	21.9494	21.9494	21.28	21.77	7539	19.9737	down	down	correct
EFL.US	Eaton Vance Floating	20200903	8.59	8.89	8.43	8.49	100311	8.0014	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200903	11.89	11.9155	11.78	11.83	66538	10.9318	down	down	correct
EFT.US	Eaton Vance Floating	20200903	12.15	12.24	12.07	12.08	141158	11.2208	down	down	correct
EFX.US	Equifax Inc	20200903	173.25	174.1666	167.34	168.85	531532	167.3519	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200903	13.15	13.3	13.1	13.3	20580	12.6399	up	up	correct
EGHT.US	8x8 Inc	20200903	16.94	16.94	15.94	16.57	1426957	16.57	down	down	correct
EGO.US	Eldorado Gold Corporation	20200903	10.88	11.1	10.67	11.08	1937600	11.08	up	up	correct
EGP.US	EastGroup Properties Inc	20200903	136.81	137.15	133	134.49	185771	130.8597	down	up	incorrect
EGY.US	VAALCO Energy Inc	20200903	1.06	1.09	1.05	1.07	153132	1.07	up	up	correct
EHC.US	Encompass Health Corporation	20200903	67.27	67.64	65.77	66.15	425560	64.9392	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200903	9.9	9.905	9.87	9.88	52692	8.8926	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200903	9.7562	9.7899	9.62	9.6295	51975	9.4077	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200903	13.02	13.62	12.84	12.94	26200	12.94	down	down	correct
EIG.US	Employers Holdings Inc	20200903	32.91	33.38	32.4	32.62	133037	31.5517	down	down	correct
EIX.US	Edison International	20200903	52.9	53.58	52.38	52.96	2127135	50.0121	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200903	222.21	223.28	216.31	218.06	1523223	216.0979	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200903	28.96	29.05	27.93	28.18	2320700	28.18	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200903	46.28	46.38	45.352	45.352	800	42.5714	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200903	26.11	26.14	25.92	26.14	12554	24.6258	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200903	19.62	19.87	19.12	19.37	563400	19.37	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200903	12.14	12.31	11.8	11.99	1043456	5.3042	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200903	68.12	68.52	66.06	66.69	621333	64.9692	down	down	correct
ELVT.US	Elevate Credit Inc	20200903	2.23	2.315	2.03	2.22	402000	2.22	down	down	correct
ELY.US	Callaway Golf Company	20200903	21.5	21.5	20.42	20.68	902210	20.68	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200903	13.07	13.09	12.84	12.91	305834	11.5893	down	down	correct
EME.US	EMCOR Group Inc	20200903	76.99	76.99	72.65	73.07	433208	72.6532	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200903	15.49	15.62	15.43	15.46	32734	13.9236	down	down	correct
EMN.US	Eastman Chemical Company	20200903	78.68	78.98	76.48	77.64	1425349	74.6445	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200903	11.21	11.29	10.995	11.06	85701	10.0232	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200903	27.24	27.305	27.15	27.29	8944	26.6581	up	up	correct
EMR.US	Emerson Electric Co	20200903	70.85	71.08	68.18	68.74	2243234	66.8372	down	down	correct
ENB.US	Enbridge Inc	20200903	32.42	32.72	31.917	32.07	2709973	29.343	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200903	25.77	25.79	25.56	25.6	50165	24.8241	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200903	5.15	5.29	4.94	5.02	965801	4.444	down	down	correct
ENIA.US	Enel Américas S.A	20200903	7.35	7.39	7.205	7.26	1026770	7.0562	down	down	correct
ENIC.US	Enel Chile S.A	20200903	3.74	3.74	3.64	3.67	208722	3.4128	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200903	25.7	25.7049	25.6	25.6	1081	24.0718	down	down	correct
ENLC.US	EnLink Midstream LLC	20200903	2.68	2.74	2.61	2.62	5259088	2.3553	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200903	27.2991	27.395	27.1	27.1	2315	26.4054	down	down	correct
ENR.US	PA	20200903	97.75	97.76	95.27	95.83	7820	86.4757	down	down	correct
ENS.US	EnerSys	20200903	74.3	74.37	70.04	70.45	134847	69.5588	down	up	incorrect
ENV.US	Envestnet Inc	20200903	83.54	84.26	79.84	81.26	264239	81.26	down	down	correct
ENVA.US	Enova International Inc	20200903	18.28	18.62	17.4	17.79	370092	17.79	down	down	correct
ENZ.US	Enzo Biochem Inc	20200903	2.09	2.1	2.04	2.06	371200	2.06	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200903	4.6	4.6	4.4783	4.53	268602	3.9107	down	down	correct
EOG.US	EOG Resources Inc	20200903	43.71	44.6	42.78	43.13	5188178	40.8439	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200903	15.6	15.6252	14.89	15.04	227788	13.777	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200903	19.86	19.86	18.96	19.04	240782	17.5839	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200903	20.45	20.56	20.3601	20.52	19923	19.5931	up	down	incorrect
EP.US	PC	20200903	48.7303	48.7303	48.4	48.4	2310	48.4	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200903	21.51	21.56	20.64	20.77	161017	20.6876	down	up	incorrect
EPAM.US	EPAM Systems Inc	20200903	334.4	334.4	319.4	324.5	345000	324.5	down	down	correct
EPC.US	Edgewell Personal Care Company	20200903	30.44	31.07	29.74	30.54	417060	29.9388	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200903	17.41	17.65	17.3	17.42	5241390	15.6624	up	up	correct
EPR.US	PG	20200903	19.3	19.63	18.95	19	26376	17.5964	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200903	18.16	18.4	17.85	18.14	823497	17.2079	down	down	correct
EQC.US	PD	20200903	29.21	29.21	29.21	29.21	0	27.3588
EQNR.US	Equinor ASA	20200903	15.45	15.695	15.3103	15.43	5039698	14.9455	down	up	incorrect
EQR.US	Equity Residential	20200903	57.91	59.095	57.04	57.4	1990784	54.8447	down	up	incorrect
EQS.US	Equus Total Return Inc	20200903	1.3755	1.39	1.33	1.36	1804	1.36	down	down	correct
EQT.US	EQT Corporation	20200903	15.03	15.835	15.02	15.29	3188487	15.29	up	up	correct
ERF.US	Enerplus Corporation	20200903	2.49	2.5373	2.44	2.46	1502283	2.3791	down	down	correct
ERJ.US	Embraer S.A	20200903	5.77	5.94	5.505	5.54	3276447	5.54	down	down	correct
ES.US	Eversource Energy	20200903	86.63	87.66	85.24	86.08	1197296	82.5581	down	down	correct
ESE.US	ESCO Technologies Inc	20200903	90.99	90.99	86.415	87.16	77547	86.7791	down	down	correct
ESGC.US	Eros STX Global Corporation	20200903	3.02	3.02	2.8101	2.89	2697328	2.89	down	down	correct
ESI.US	Element Solutions Inc	20200903	11.36	11.38	10.81	10.88	1542300	10.7169	down	down	correct
ESNT.US	Essent Group Ltd	20200903	37.96	38.5	37.23	37.58	531847	36.865	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200903	6.56	6.76	6.49	6.7	3953482	6.632	up	up	correct
ESS.US	Essex Property Trust Inc	20200903	222.76	227.24	220.1	221.94	316679	213.2886	down	down	correct
ESTC.US	Elastic N.V	20200903	104.71	104.71	100.24	101.92	1130100	101.92	down	down	correct
ESTE.US	Earthstone Energy Inc	20200903	2.67	2.77	2.66	2.69	133443	2.69	up	up	correct
ETB.US	Eaton Vance Tax	20200903	14.3	14.3	13.7019	13.72	137449	12.2791	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200903	14.87	15.01	14.39	14.49	243800	12.8844	down	down	correct
ETG.US	Eaton Vance Tax	20200903	15.93	15.9696	15.42	15.55	215723	14.1872	down	up	incorrect
ETI.US	P	20200903	4.15	4.15	4.15	4.15	492635	2.958
ETJ.US	Eaton Vance Risk	20200903	10.28	10.289	9.67	9.91	735036	8.8568	down	down	correct
ETN.US	Eaton Corporation plc	20200903	105.5	105.84	101.5	102.15	3002817	99.4728	down	down	correct
ETO.US	Eaton Vance Tax	20200903	22.22	22.22	21.76	21.76	78707	19.8999	down	down	correct
ETP.US	P	20200903	17.75	17.75	17.75	17.75	658	17.75
ETR.US	Entergy Corporation	20200903	100.91	101.5	96.975	98	1681549	93.5919	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200903	10.04	10.175	9.67	9.73	2759045	8.8483	down	up	incorrect
ETV.US	Eaton Vance Tax	20200903	14.93	14.96	14.17	14.23	570291	12.7138	down	down	correct
ETW.US	Eaton Vance Tax	20200903	9.05	9.1	8.8638	8.96	524115	8.0033	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200903	10.14	10.23	10.1	10.19	31800	10.19	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200903	21.8728	21.9	21.774	21.788	13128	20.7078	down	down	correct
ETY.US	Eaton Vance Tax	20200903	11.68	11.68	11.23	11.29	606180	10.1612	down	down	correct
EURN.US	Euronav NV	20200903	8.5	8.66	8.48	8.57	2649519	8.3633	up	up	correct
EVA.US	Enviva Partners LP	20200903	41.27	41.27	40	40.16	166991	37.2331	down	up	incorrect
EVC.US	Entravision Communications Corporation	20200903	1.5	1.54	1.49	1.5	130133	1.435
EVF.US	Eaton Vance Senior Income Trust	20200903	5.89	5.91	5.87	5.87	122030	5.4051	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200903	11.53	11.61	11.5027	11.53	59694	10.3116
EVH.US	Evolent Health Inc	20200903	14.25	14.25	13.4	13.65	822654	13.65	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200903	12.78	12.79	12.68	12.77	123855	12.0762	down	down	correct
EVR.US	Evercore Inc	20200903	64.13	65.03	62.41	62.84	276158	61.2525	down	down	correct
EVRG.US	Evergy Inc	20200903	53.42	53.66	51.93	52.44	2831080	50.148	down	down	correct
EVRI.US	Everi Holdings Inc	20200903	8.1	8.17	7.2	7.2	3772442	7.2	down	down	correct
EVT.US	Eaton Vance Tax	20200903	20.62	20.74	20.1	20.2	188209	18.4837	down	down	correct
EVTC.US	EVERTEC Inc	20200903	35.4	35.4	34.66	35.16	507600	34.9412	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200903	87.53	87.6	84.95	85.69	4146100	85.69	down	down	correct
EXD.US	Eaton Vance Tax	20200903	9.53	9.58	9.21	9.25	72992	8.3296	down	down	correct
EXG.US	Eaton Vance Tax	20200903	7.89	7.9199	7.71	7.77	1214355	6.9716	down	down	correct
EXK.US	Endeavour Silver Corp	20200903	3.98	4.0757	3.85	4.05	4393083	4.05	up	up	correct
EXP.US	Eagle Materials Inc	20200903	85.34	86.12	81.86	82.42	291833	82.008	down	down	correct
EXPR.US	Express Inc	20200903	1.05	1.06	1.02	1.02	1968959	1.02	down	down	correct
EXR.US	Extra Space Storage Inc	20200903	109.3	109.95	107.31	108.15	462817	103.6	down	down	correct
EXTN.US	Exterran Corporation	20200903	4.73	4.88	4.41	4.41	167700	4.41	down	up	incorrect
F.US	PC	20200903	24.48	24.48	24.2	24.4	114148	24.0434	down	up	incorrect
FAF.US	First American Financial Corporation	20200903	54.42	54.7	52.75	53.08	524054	50.5907	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200903	32.1	32.6	30.56	30.81	444394	30.5709	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200903	86	86.46	82.01	82.98	890869	81.8842	down	up	incorrect
FBK.US	FB Financial Corporation	20200903	27.56	28.57	27.39	27.71	203877	27.3321	up	up	correct
FBP.US	First BanCorp	20200903	5.9	6.2	5.84	5.99	1352784	5.8129	up	up	correct
FC.US	Franklin Covey Co	20200903	19.99	20.16	19.27	19.45	69106	19.45	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200903	8.37	8.64	8.19	8.25	733864	7.8761	down	down	correct
FCN.US	FTI Consulting Inc	20200903	116.5	116.5	113.92	114.85	375844	114.85	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200903	26.17	26.505	25.81	26.26	478729	24.8066	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200903	24.43	24.43	24.4	24.4	900	22.2783	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200903	11.1	11.14	11.05	11.11	95481	9.851	up	up	correct
FCX.US	Freeport	20200903	15.88	15.97	15.145	15.56	18692330	15.4604	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200903	10.47	10.52	10.35	10.41	101271	9.666	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200903	23.37	23.925	23.01	23.36	150903	22.8836	down	down	correct
FDS.US	FactSet Research Systems Inc	20200903	353.54	353.73	337.4694	339.18	230782	335.3351	down	down	correct
FDX.US	FedEx Corporation	20200903	228.13	231.58	218.59	220.97	4003783	218.073	down	up	incorrect
FE.US	FirstEnergy Corp	20200903	29.44	29.97	29.04	29.39	6132737	27.7821	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200903	0.972	0.991	0.91	0.925	55700	0.925	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200903	5.1	5.17	5.06	5.06	174397	4.5111	down	down	correct
FENG.US	Phoenix New Media Limited	20200903	1.5	1.51	1.44	1.45	124011	0.2898	down	up	incorrect
FERG.US	Ferguson plc	20200903	98.5	98.5	98.5	98.5	0	93.4634
FET.US	Forum Energy Technologies Inc	20200903	0.49	0.5313	0.49	0.5052	837705	10.104	up	up	correct
FF.US	FutureFuel Corp	20200903	12.25	12.46	11.87	11.98	132760	9.8197	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200903	15.81	15.8695	15.26	15.32	39494	13.8769	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200903	22.36	22.43	21.71	21.79	148566	19.8976	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200903	2.6	2.6	2.5	2.54	138745	2.2799	down	up	incorrect
FHI.US	Federated Hermes Inc	20200903	24.68	24.98	23.75	23.79	454421	21.815	down	up	incorrect
FHN.US	PE	20200903	26.94	26.94	26.53	26.53	10467	24.469	down	down	correct
FICO.US	Fair Isaac Corporation	20200903	443.76	446.91	417.04	419.34	205598	419.34	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200903	9.74	9.8	9.66	9.72	82830	8.9708	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200903	16.7681	16.8314	16.7	16.7	28553	15.1362	down	down	correct
FINV.US	FinVolution Group	20200903	1.64	1.85	1.62	1.72	1669100	1.6783	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200903	154.52	154.685	148.8466	150.9	2512468	148.3806	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200903	8.57	8.65	8.53	8.62	100695	8.4662	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20200903	53.44	53.4511	50.9	51.81	320391	51.3901	down	up	incorrect
FL.US	Foot Locker Inc	20200903	32.35	32.8799	31.475	31.85	2179542	31.2109	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200903	22.62	22.62	22.22	22.25	28961	20.358	down	down	correct
FLNG.US	FLEX LNG Ltd	20200903	6.07	6.07	5.91	5.91	33600	5.1833	down	down	correct
FLO.US	Flowers Foods Inc	20200903	24.54	24.86	23.93	24.09	778903	23.0697	down	down	correct
FLOW.US	SPX FLOW Inc	20200903	45.11	45.23	43.485	43.91	253040	43.7334	down	down	correct
FLR.US	Fluor Corporation	20200903	9.27	9.37	8.54	8.57	2519311	8.57	down	down	correct
FLS.US	Flowserve Corporation	20200903	30.02	30.49	28.72	28.92	1356052	28.1128	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20200903	253.69	253.69	241.405	246.16	804745	246.16	down	down	correct
FMC.US	FMC Corporation	20200903	111.9	112.36	108.075	109.43	721302	107.0296	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200903	14.11	14.14	14	14	7278	13.2178	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200903	43.26	43.26	41.99	42.23	174008	41.3752	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200903	58.56	59.44	56.85	57	1056045	55.4127	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200903	13.53	13.6109	13.44	13.545	3030	12.6892	up	up	correct
FN.US	Fabrinet	20200903	66.81	66.81	59.995	64.13	698404	64.13	down	down	correct
FNB.US	PE	20200903	29	29	28.21	28.84	2038	26.636	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200903	75.07	75.29	70.69	71.67	1225904	71.67	down	down	correct
FNF.US	Fidelity National Financial Inc	20200903	33.54	34.35	32.79	32.93	1546071	31.235	down	down	correct
FNV.US	Franco	20200903	149.61	150.48	144.67	148.09	855641	146.2606	down	down	correct
FOA.US	Finance Of America Companies Inc	20200903	10.18	10.21	10.18	10.18	3100	10.18
FOE.US	Ferro Corporation	20200903	13.59	13.76	12.98	13.09	374036	13.09	down	down	correct
FOF.US	Cohen & Steers Closed	20200903	11.97	12.0277	11.7001	11.78	100132	10.6091	down	down	correct
FOR.US	Forestar Group Inc	20200903	18.02	18.05	17.67	17.75	90820	17.75	down	down	correct
FOUR.US	Shift4 Payments Inc	20200903	50.5	50.78	48.36	49.32	652800	49.32	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200903	22.27	22.34	21.76	22.1	135113	20.405	down	down	correct
FPH.US	Five Point Holdings LLC	20200903	5.04	5.18	5.01	5.03	43729	5.03	down	up	incorrect
FPI.US	Farmland Partners Inc	20200903	6.68	6.735	6.62	6.69	103337	6.5171	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200903	3.93	3.95	3.86	3.87	135597	3.4539	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200903	43.09	43.34	42.06	42.27	785646	41.0919	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200903	11.76	11.76	11.62	11.65	154289	10.6836	down	down	correct
FRO.US	Frontline Ltd	20200903	7.39	7.41	7.18	7.37	2676273	6.9	down	down	correct
FRT.US	PC	20200903	26.045	26.045	25.725	25.78	2904	24.2868	down	down	correct
FSK.US	FS KKR Capital Corp	20200903	16	16.14	15.79	15.82	381070	13.1719	down	up	incorrect
FSLY.US	Fastly Inc	20200903	87.5	90.136	80.91	81.7	10340600	81.7	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200903	6.94	7.11	6.66	7.02	5167300	7.02	up	up	correct
FSR.US	Fisker Inc	20200903	14.56	14.6	13.02	13.58	7281873	13.58	down	up	incorrect
FSS.US	Federal Signal Corporation	20200903	32.85	32.87	31.51	31.86	288018	31.5079	down	down	correct
FST.US	UN	20200903	9.93	10.03	9.93	10.03	98559	10.03	up	down	incorrect
FT.US	Franklin Universal Trust	20200903	7.07	7.08	6.99	7.05	37336	6.5669	down	down	correct
FTAI.US	PB	20200903	18.2	18.62	17.52	17.676	61722	15.9811	down	up	incorrect
FTCH.US	Farfetch Limited	20200903	28.03	28.03	26.15	26.86	5747400	26.86	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200903	20.96	20.96	20.34	20.34	68700	18.501	down	down	correct
FTI.US	TechnipFMC plc	20200903	7.2653	7.6174	7.2653	7.41	5046259	5.5134	up	up	correct
FTK.US	Flotek Industries Inc	20200903	2.59	2.76	2.37	2.4	1162600	2.4	down	down	correct
FTS.US	Fortis Inc	20200903	40.73	40.78	39.64	40	312528	38.1808	down	down	correct
FTV.US	Fortive Corporation	20200903	74.58	74.83	72.76	73.3	2388035	61.0448	down	down	correct
FUBO.US	fuboTV Inc	20200903	9.99	10	9.36	9.7	12875	9.7	down	down	correct
FUL.US	H.B. Fuller Company	20200903	49.94	49.94	48.07	48.63	241454	47.9428	down	down	correct
FUN.US	Cedar Fair L.P	20200903	29.2	30.04	27.96	28.27	778300	28.27	down	down	correct
FUSE.US	WS	20200903	0.065	0.07	0.065	0.07	12000	0.07	up	down	incorrect
FVAC.US	Fortress Value Acquisition Corp	20200903	14.39	15.04	12.87	14.6	2450900	14.6	up	up	correct
FVRR.US	Fiverr International Ltd	20200903	112.01	120.42	105.7	116.59	3453800	116.59	up	up	correct
G.US	Genpact Limited	20200903	41.88	41.88	39.84	40.16	793500	39.6806	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200903	5.49	5.5	5.3927	5.46	851837	4.7595	down	down	correct
GAM.US	PB	20200903	27.5596	27.7074	27.408	27.408	2586	25.2262	down	down	correct
GATX.US	GATX Corporation	20200903	67.9	68.51	65.8837	66.5	127437	64.2751	down	down	correct
GB.US	Global Blue Group Holding AG	20200903	8.01	8.01	7.16	7.21	87370	7.21	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200903	23.91	23.93	23.65	23.81	66248	21.9226	down	down	correct
GBL.US	GAMCO Investors Inc	20200903	13.2	13.43	13.2	13.42	8691	11.724	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20200903	27.58	28.09	26.95	27.28	166891	26.1602	down	down	correct
GCI.US	Gannett Co Inc	20200903	1.75	1.85	1.71	1.75	1437815	1.75
GCO.US	Genesco Inc	20200903	22.29	24.96	22.1	22.69	910169	22.69	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200903	26.81	26.81	24.96	25.09	221700	25.09	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200903	5.69	5.69	5.52	5.555	54374	4.9722	down	down	correct
GD.US	General Dynamics Corporation	20200903	155	156.56	150.61	151.94	1338514	146.9132	down	down	correct
GDDY.US	GoDaddy Inc	20200903	84.27	84.33	81.3312	81.86	1259633	81.86	down	down	correct
GDL.US	The GDL Fund	20200903	8.5	8.54	8.48	8.48	9308	7.816	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200903	17.42	17.67	17.32	17.59	30564	16.063	up	down	incorrect
GDOT.US	Green Dot Corporation	20200903	54.56	54.56	50.92	52.33	435600	52.33	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200903	19.65	19.69	18.9705	19.07	241139	17.7048	down	down	correct
GE.US	General Electric Company	20200903	6.39	6.65	6.28	6.32	11765615	50.2715	down	down	correct
GEF.US	Greif Inc	20200903	38	38.37	36.37	37.01	228085	35.1904	down	down	correct
GEL.US	Genesis Energy L.P	20200903	5.49	5.57	5.29	5.36	1076443	4.829	down	down	correct
GEO.US	The GEO Group Inc	20200903	11.1	11.34	11.02	11.11	1381262	10.4634	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200903	7.06	7.14	7.05	7.06	60541	6.4963
GES.US	Guess' Inc	20200903	13.48	14.01	12.88	13.36	2410370	12.8734	down	up	incorrect
GF.US	The New Germany Fund Inc	20200903	17.37	17.5	17.01	17.23	19169	14.7987	down	down	correct
GFF.US	Griffon Corporation	20200903	22.55	22.55	21.33	21.51	315833	21.2185	down	down	correct
GFI.US	Gold Fields Limited	20200903	12.15	12.42	11.85	12.42	6595806	11.8599	up	up	correct
GFL.US	GFL Environmental Inc	20200903	18.4	18.95	18.32	18.79	2630300	18.7514	up	up	correct
GFLU.US	GFL Environmental Inc	20200903	48.29	48.56	47.93	48.53	11600	46.2212	up	up	correct
GGB.US	Gerdau S.A	20200903	3.71	3.79	3.61	3.68	5993613	3.2344	down	down	correct
GGG.US	Graco Inc	20200903	59.75	59.82	57.81	58.33	485890	57.5879	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200903	18.2	18.31	18	18.165	33155	16.0457	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200903	7.4	7.4	7.165	7.18	91996	6.2164	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200903	10.3	10.379	10.07	10.19	25600	9.5055	down	down	correct
GHC.US	Graham Holdings Company	20200903	442.12	442.12	424.33	428.54	24832	422.839	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200903	13.3	13.34	13.06	13.17	22930	13.17	down	down	correct
GHL.US	Greenhill & Co. Inc	20200903	11.45	11.62	11.4	11.47	75259	11.2872	up	up	correct
GHM.US	Graham Corporation	20200903	13.63	14.58	13.63	14.26	71074	13.7171	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200903	13.71	13.71	13.46	13.58	175106	12.1319	down	down	correct
GIB.US	CGI Inc	20200903	72.92	73.1	70.35	70.81	320748	70.81	down	down	correct
GIC.US	Global Industrial Company	20200903	22.91	22.91	22.04	22.25	44443	20.1077	down	up	incorrect
GIK.US	WS	20200903	9.87	9.94	9.87	9.92	5730	9.92	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200903	20.75	21.03	19.99	20.12	484778	19.8177	down	down	correct
GIM.US	Templeton Global Income Fund	20200903	5.36	5.36	5.27	5.32	343478	4.9106	down	down	correct
GIS.US	General Mills Inc	20200903	64.45	65.52	62.4	62.97	3408497	60.3757	down	down	correct
GIX.US	WS	20200903	114	115	110.1	111.6	83987	111.6	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200903	23.54	23.54	23.5	23.5	1844	22.6174	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200903	19.45	19.65	19.35	19.5	3700	19.2228	up	down	incorrect
GKOS.US	Glaukos Corporation	20200903	47.34	48.26	45.21	48.11	886200	48.11	up	up	correct
GLOB.US	Globant S.A	20200903	184.58	185.14	171.08	171.66	401928	171.66	down	down	correct
GLOG.US	PA	20200903	20.65	20.67	20.41	20.41	9419	18.5628	down	up	incorrect
GLOP.US	PC	20200903	16.6	16.6	16.03	16.22	26482	13.9029	down	down	correct
GLT.US	Glatfelter Corporation	20200903	15.53	15.6099	14.92	15.03	155784	14.3645	down	down	correct
GLW.US	Corning Incorporated	20200903	33.31	33.42	31.46	31.9	6206518	30.9553	down	down	correct
GM.US	General Motors Company	20200903	30.93	31.52	29.13	29.48	22358100	29.48	down	down	correct
GME.US	GameStop Corp	20200903	7.88	8.45	7.24	7.82	14344500	7.82	down	down	correct
GMED.US	Globus Medical Inc	20200903	57.5	57.5	56.01	56.67	637423	56.67	down	down	correct
GMRE.US	PA	20200903	26.15	26.15	25.89	25.8939	4226	23.6877	down	down	correct
GMS.US	GMS Inc	20200903	27.18	27.52	24.92	24.92	788400	24.92	down	down	correct
GNE.US	PA	20200903	8.68	8.6999	8.68	8.6899	2057	7.9477	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200903	6.47	6.53	6.15	6.21	136093	6.0685	down	down	correct
GNL.US	PB	20200903	24.86	24.9734	24.6001	24.7741	16477	23.1685	down	up	incorrect
GNRC.US	Generac Holdings Inc	20200903	189	189.36	175.82	178.07	1005521	178.07	down	down	correct
GNT.US	PA	20200903	25.93	25.93	25.93	25.93	500	24.6623
GNW.US	Genworth Financial Inc	20200903	3.35	3.619	3.33	3.54	8120146	3.54	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200903	18.26	18.29	17.91	17.97	201193	15.548	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200903	7.16	7.43	7.03	7.28	1732981	7.28	up	up	correct
GOLD.US	Barrick Gold Corporation	20200903	29.33	29.69	28.59	29.26	17762289	28.074	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200903	36.12	36.12	34.72	35.15	202778	34.5426	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200903	26.54	26.73	25.25	25.59	1366800	25.59	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200903	80.04	82	77.23	78.75	4157800	78.75	down	down	correct
GPC.US	Genuine Parts Company	20200903	98.75	98.75	96.185	96.84	1133662	93.5124	down	down	correct
GPI.US	Group 1 Automotive Inc	20200903	90.64	91.74	87.48	88.11	185621	87.1969	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200903	27.6	27.74	27.47	27.62	8787	26.0548	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200903	14.51	14.655	14.17	14.25	1905762	13.8845	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200903	5.77	5.78	5.57	5.6	331464	5.0257	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200903	6.6	6.88	6.55	6.57	943070	5.7771	down	down	correct
GPN.US	Global Payments Inc	20200903	184.01	184.34	175.75	177.24	3336255	175.9076	down	down	correct
GPRK.US	GeoPark Limited	20200903	9.05	9.16	8.88	9.04	45575	8.9135	down	down	correct
GPS.US	The Gap Inc	20200903	18.05	18.16	17.505	17.68	8406760	17.3875	down	down	correct
GPX.US	GP Strategies Corporation	20200903	9.5	9.76	9.48	9.68	40900	9.68	up	up	correct
GRC.US	The Gorman	20200903	32.84	32.84	31.88	31.91	35890	31.2239	down	up	incorrect
GRP.US	UN	20200903	60.21	60.21	58.42	58.54	3729	55.2382	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200903	10.89	10.9	10.5718	10.61	45186	9.8631	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200903	211.75	215.23	205.83	207.56	3533485	202.8734	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20200903	10.35	10.44	10.15	10.32	282814	10.32	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200903	15.84	15.9	15.39	15.67	281116	13.7761	down	down	correct
GSK.US	GlaxoSmithKline plc	20200903	39.87	39.96	38.81	39.01	2763751	36.3993	down	down	correct
GSL.US	PB	20200903	22.65	22.75	22.53	22.6	7293	19.818	down	down	correct
GSLD.US	GSLD	20200903	23.65	23.65	23.26	23.26	5600	22.8228	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200903	11.96	11.97	11.26	11.31	133600	11.31	down	down	correct
GTLS.US	Chart Industries Inc	20200903	66.76	66.76	62.78	63.36	384026	63.36	down	down	correct
GTN.US	Gray Television Inc	20200903	14.99	15.2191	14.185	14.35	832204	14.1364	down	down	correct
GTNA.US	Gray Television Inc	20200903	12.5	12.5	11.75	11.75	2670	11.6995	down	down	correct
GTS.US	Triple	20200903	19.39	19.41	18.76	18.83	100500	18.83	down	down	correct
GTY.US	Getty Realty Corp	20200903	29.53	30.01	29.17	29.39	137124	27.1332	down	down	correct
GUT.US	The Gabelli Utility Trust	20200903	7.76	7.8491	7.48	7.49	114781	6.7728	down	down	correct
GVA.US	Granite Construction Incorporated	20200903	18.91	19.195	18.15	18.23	322605	17.837	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20200903	14.17	14.85	13.99	14.07	233617	14.0107	down	down	correct
GWRE.US	Guidewire Software Inc	20200903	120	122.23	114.6001	117.64	1911970	117.64	down	down	correct
GWW.US	W.W. Grainger Inc	20200903	371.82	371.82	357.46	360.12	169585	353.4198	down	down	correct
GYC.US	Cabco Series 2004	20200903	21.72	22.12	21.56	21.64	240439	21.2125	down	down	correct
H.US	Hyatt Hotels Corporation	20200903	58.2	59.84	57.29	58.11	1257900	58.11	down	up	incorrect
HAE.US	Haemonetics Corporation	20200903	89.88	90.11	87.21	90.06	372428	90.06	up	up	correct
HAL.US	Halliburton Company	20200903	16.14	16.68	15.83	16.12	15884460	15.9487	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200903	42.83	43.02	40.07	40.52	1276235	38.9742	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200903	22.51	22.6	21.73	21.81	62938	21.234	down	down	correct
HBI.US	Hanesbrands Inc	20200903	15.94	16.145	15.42	15.51	3791460	14.8438	down	down	correct
HBM.US	Hudbay Minerals Inc	20200903	4.49	4.49	4.22	4.33	1059111	4.3196	down	down	correct
HCA.US	HCA Healthcare Inc	20200903	138.77	139.37	134.3	136.6	1860204	135.1241	down	down	correct
HCC.US	Warrior Met Coal Inc	20200903	15.68	16.45	15.66	16.03	646782	15.8131	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200903	660	660	651	660	1300	659.6638
HCHC.US	HC2 Holdings Inc	20200903	2.43	2.44	2.22	2.36	311700	2.36	down	down	correct
HCI.US	HCI Group Inc	20200903	55.96	56.77	54.03	55.05	61221	53.6152	down	down	correct
HCXY.US	Hercules Capital Inc	20200903	25.52	25.52	25.14	25.3688	4810	23.5717	down	down	correct
HD.US	The Home Depot Inc	20200903	287.3	287.7	272.17	274.63	5380082	267.5513	down	down	correct
HDB.US	HDFC Bank Limited	20200903	51.36	51.65	50.45	50.89	1246289	50.5185	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200903	34.4	35.04	33.98	34.24	316154	32.8176	down	down	correct
HEI.US	HEICO Corporation	20200903	114.95	115.42	111.74	113.49	705153	113.3475	down	down	correct
HEP.US	Holly Energy Partners L.P	20200903	13.75	14.06	13.58	13.66	134914	12.2905	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200903	11.32	11.41	11.14	11.14	67433	9.8857	down	up	incorrect
HES.US	Hess Corporation	20200903	45.63	47.47	45.4	46.41	2356761	45.3423	up	up	correct
HESM.US	Hess Midstream LP	20200903	17.68	18	17.625	17.77	76356	15.9769	up	up	correct
HFC.US	HollyFrontier Corporation	20200903	23.83	24.55	23.31	23.53	3879944	22.959	down	down	correct
HFRO.US	PA	20200903	25.17	25.2	25.15	25.19	18356	23.2979	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200903	37.04	37.47	37.04	37.29	8570	37.29	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200903	6.61	6.6313	6.48	6.5	37381	5.5816	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200903	22.98	23.49	22.16	22.34	488300	22.34	down	down	correct
HHC.US	The Howard Hughes Corporation	20200903	60.76	61.79	59.01	59.56	242926	59.56	down	down	correct
HI.US	Hillenbrand Inc	20200903	32.38	32.42	31.08	31.21	301001	30.2435	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200903	41.98	43.085	40.63	41.03	1748405	39.814	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20200903	153.08	154.4299	147.84	150.12	618627	145.6914	down	down	correct
HIL.US	Hill International Inc	20200903	1.43	1.47	1.4	1.42	100500	1.42	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200903	5.01	5.05	4.98	5.03	320069	4.5643	up	up	correct
HIW.US	Highwoods Properties Inc	20200903	37.02	38.37	36.93	37.13	617390	35.0225	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200903	6.65	6.74	6.58	6.67	714097	5.9657	up	up	correct
HKIB.US	AMTD International Inc	20200903	6.3	6.3	6.11	6.3	9199	6.3
HL.US	PB	20200903	58.5229	58.5229	58.5229	58.5229	0	54.1625
HLF.US	Herbalife Nutrition Ltd	20200903	49.8	49.95	48.7	49.3	1291804	49.3	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20200903	60.03	60.3	58.54	58.89	277031	57.4458	down	down	correct
HLIO.US	Helios Technologies Inc.	20200903	42.54	42.54	40.9	41.11	74515	40.7983	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200903	91.93	93.85	90.31	91.3	2541046	91.3	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200903	3.45	3.66	3.41	3.47	1619822	3.47	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200903	25.62	25.7	25.05	25.29	1125932	24.4802	down	down	correct
HMLP.US	PA	20200903	23.93	24.13	23.75	23.85	6593	21.2903	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200903	39.19	39.7533	38.22	38.34	108586	36.5933	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200903	5.87	6.0899	5.77	6.03	7742204	5.8942	up	up	correct
HNGR.US	Hanger Inc	20200903	20.1	20.11	18.8	19.03	143416	19.03	down	down	correct
HNI.US	HNI Corporation	20200903	32.7	33.325	31.99	32.16	208592	30.9161	down	down	correct
HNP.US	Huaneng Power International Inc	20200903	16.19	16.195	15.91	16.01	18180	14.8738	down	down	correct
HOG.US	Harley	20200903	29.2	29.64	28.19	28.35	2542965	27.8832	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200903	16.71	17.26	16.48	16.5	733232	16.0741	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200903	35.5	36.43	30.81	33.4	287900	33.4	down	down	correct
HP.US	Helmerich & Payne Inc	20200903	16.4	16.83	16.03	16.09	1522922	15.2826	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200903	9.85	10.1	9.45	9.52	11362058	9.0147	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200903	18.39	18.3908	18.01	18.09	51510	16.4042	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200903	20.1	20.16	19.77	19.85	93846	18.0256	down	up	incorrect
HPQ.US	HP Inc	20200903	19.67	20.045	19.11	19.3	12562440	18.4746	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200903	16.55	16.55	16.2	16.26	57301	14.7466	down	down	correct
HQH.US	Tekla Healthcare Investors	20200903	21	21	20.28	20.33	183999	18.3282	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200903	17.75	17.75	17.17	17.23	87457	15.5513	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200903	29.51	29.99	29.34	29.6	537100	28.1848	up	up	correct
HRB.US	H&R Block Inc	20200903	15.04	15.47	14.86	15.04	4399048	13.9279
HRC.US	Hill	20200903	94.34	94.34	91.37	92.06	435323	91.0636	down	up	incorrect
HRI.US	Herc Holdings Inc	20200903	43.57	43.92	41.1	41.34	160418	41.2289	down	down	correct
HRL.US	Hormel Foods Corporation	20200903	51.4	52.37	50.48	50.99	1926990	49.678	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200903	13.08	13.22	12.84	12.94	104673	12.3994	down	down	correct
HSBC.US	HSBC Holdings plc	20200903	21.33	21.515	20.99	21.06	4469811	20.2929	down	down	correct
HSC.US	Harsco Corporation	20200903	14.61	14.9	13.99	14.19	556334	14.19	down	down	correct
HSY.US	The Hershey Company	20200903	149.74	152.18	146.99	148.36	861882	144.6352	down	down	correct
HT.US	PE	20200903	14.555	14.6	13.87	13.94	8815	12.4117	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200903	26.67	27.14	26.64	26.84	1412237	25.5994	up	up	correct
HTD.US	John Hancock Tax	20200903	19.84	19.89	19.57	19.59	115764	17.7647	down	down	correct
HTGC.US	Hercules Capital Inc	20200903	11.3	11.39	10.98	11.04	704307	9.803	down	down	correct
HTH.US	Hilltop Holdings Inc	20200903	20.95	21.64	20.57	20.71	407085	20.3455	down	up	incorrect
HTY.US	John Hancock Investments	20200903	5.41	5.443	5.31	5.31	55714	4.5424	down	down	correct
HUBB.US	Hubbell Incorporated	20200903	149.43	149.99	145.61	146.4	391018	142.5514	down	down	correct
HUBS.US	HubSpot Inc	20200903	297.26	299.16	281.13	287.74	565874	287.74	down	up	incorrect
HUM.US	Humana Inc	20200903	428.18	431.12	414.23	421.28	814796	417.8846	down	down	correct
HUN.US	Huntsman Corporation	20200903	22.8	22.96	22.12	22.44	1654143	21.5856	down	down	correct
HUYA.US	HUYA Inc	20200903	28.7	28.84	25.51	26.8	2989400	26.8	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200903	21.56	21.7	21.18	21.34	211987	18.1514	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20200903	18.32	18.71	17.57	17.73	2316554	17.7068	down	down	correct
HXL.US	Hexcel Corporation	20200903	40.27	41.42	38.77	39.64	485533	39.64	down	down	correct
HY.US	Hyster	20200903	40.81	41.21	38.54	39.23	63092	38.1749	down	down	correct
HYB.US	The New America High Income Fund Inc	20200903	8.37	8.37	8.27	8.33	37974	7.5901	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200903	14.62	14.62	14.41	14.5	76486	13.1369	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200903	11.25	11.25	11.08	11.2	627896	10.0805	down	down	correct
HZN.US	Horizon Global Corporation	20200903	6.24	6.24	5.82	5.85	145459	5.85	down	down	correct
HZO.US	MarineMax Inc	20200903	29.36	29.58	25.75	26.26	502200	26.26	down	down	correct
IAA.US	IAA Inc	20200903	53.77	54.29	52.32	52.58	1175500	52.58	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200903	7.86	7.98	7.78	7.83	63624	6.9244	down	down	correct
IAG.US	IAMGOLD Corporation	20200903	4.15	4.26	4.06	4.24	4046900	4.24	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200903	37.47	39.015	37.47	38.65	21541	37.94	up	up	correct
IBM.US	International Business Machines Corporation	20200903	128.0748	129.8332	123.5389	124.3382	5716750	111.5582	down	down	correct
IBN.US	ICICI Bank Limited	20200903	10.65	10.69	10.31	10.41	12555962	10.3792	down	down	correct
IBP.US	Installed Building Products Inc	20200903	92.25	92.365	88.56	89.55	297747	88.673	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200903	2.62	2.7423	2.535	2.66	197064	2.66	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200903	106.76	106.87	102.65	103.22	4110677	101.5048	down	down	correct
ICL.US	ICL Group Ltd	20200903	3.62	3.63	3.53	3.55	128051	3.2013	down	down	correct
IDA.US	IDACORP Inc	20200903	90.64	91.37	88.54	89.08	237724	85.8663	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200903	9.64	9.64	9.4	9.41	57113	8.5041	down	down	correct
IDT.US	IDT Corporation	20200903	6.67	6.67	6.48	6.58	30154	6.58	down	down	correct
IEX.US	IDEX Corporation	20200903	184.48	184.48	178.97	180.15	328785	177.8957	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200903	125.18	126.32	122.43	123.88	1094250	119.5275	down	down	correct
IFN.US	The India Fund Inc	20200903	16.99	17.058	16.89	16.9	110368	14.2872	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200903	24.805	24.95	24.26	24.68	24593	23.3332	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200903	8.38	8.42	8.19	8.2	69168	7.3648	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200903	5.02	5.027	4.89	4.89	316510	4.3912	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200903	21.79	21.88	20.79	21.32	117493	20.2991	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200903	6.23	6.275	6.1131	6.17	405697	5.567	down	down	correct
IGT.US	International Game Technology PLC	20200903	11.87	11.9	10.95	11.04	2218603	10.9599	down	down	correct
IHC.US	Independence Holding Company	20200903	35.43	35.56	35	35.56	4843	35.0548	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200903	6.61	6.61	6.5	6.53	110530	5.787	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200903	60.9	60.97	58.4	58.77	285945	58.77	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200903	7.94	8.0077	7.87	7.89	77645	7.255	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200903	7.75	7.785	7.65	7.66	44023	7.0834	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200903	17.49	17.53	17.27	17.37	34154	16.705	down	down	correct
IIIN.US	Insteel Industries Inc	20200903	19.14	19.2	17.86	18.03	60513	16.0551	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200903	15.02	15.05	14.96	15	88286	14.0788	down	up	incorrect
IIPR.US	PA	20200903	30.01	30.49	29.52	29.52	1098	27.1588	down	down	correct
IMAX.US	IMAX Corporation	20200903	15.92	16.05	15.1186	15.4	833833	15.4	down	down	correct
INFO.US	IHS Markit Ltd	20200903	83.67	83.7	80.94	81.58	1944852	80.7939	down	down	correct
INFY.US	Infosys Limited	20200903	12.72	12.73	12.39	12.47	10269930	12.1048	down	down	correct
ING.US	ING Groep N.V	20200903	8.18	8.26	7.95	8.02	4622225	7.6095	down	down	correct
INGR.US	Ingredion Incorporated	20200903	80.99	82.16	79.3	79.84	402462	76.8508	down	down	correct
INN.US	Summit Hotel Properties Inc	20200903	5.9	6.175	5.843	5.87	1148926	5.87	down	down	correct
INS.US	Intelligent Systems Corporation	20200903	38.16	38.47	36.83	37.01	99900	37.01	down	down	correct
INSI.US	Insight Select Income Fund	20200903	20.79	20.835	20.36	20.47	31646	18.5985	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200903	123.44	123.44	115.01	119.57	284831	119.57	down	down	correct
INSW.US	PA	20200903	25.65	25.65	25.65	25.65	20	25.65
INT.US	World Fuel Services Corporation	20200903	26.8	27.22	25.47	25.57	421048	24.9838	down	down	correct
INVH.US	Invitation Homes Inc	20200903	29.42	29.68	28.69	28.82	2261234	28.1326	down	down	correct
IO.US	ION Geophysical Corporation	20200903	1.97	2	1.71	1.89	432000	1.89	down	up	incorrect
IP.US	International Paper Company	20200903	38.91	39.54	37.83	38.34	4098653	34.6244	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200903	18.21	18.54	17.665	17.86	6127515	17.074	down	down	correct
IPI.US	Intrepid Potash Inc	20200903	9.8	9.99	9.27	9.29	96822	9.29	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200903	12.45	12.51	12.38	12.43	88563	11.6705	down	down	correct
IQV.US	IQVIA Holdings Inc	20200903	169.96	169.99	163.125	164.8	796922	164.8	down	down	correct
IR.US	Ingersoll Rand Inc	20200903	36.1	36.34	35.03	35.39	2030568	35.3778	down	down	correct
IRL.US	The New Ireland Fund Inc	20200903	8.69	8.6947	8.3173	8.49	10689	6.7889	down	down	correct
IRM.US	Iron Mountain Incorporated	20200903	30.58	30.68	30.01	30.29	2235729	27.4733	down	down	correct
IRT.US	Independence Realty Trust Inc	20200903	12.03	12.3	12.03	12.1	653949	11.5864	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200903	14.15	14.15	14	14.07	112288	12.6284	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200903	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200903	133.5	133.93	130.4969	131.58	494088	131.58	down	down	correct
ITCB.US	Itaú Corpbanca	20200903	4.81	4.81	4.55	4.55	40800	4.55	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200903	71.94	72.46	69.6	70.7	208265	70.7	down	down	correct
ITT.US	ITT Inc	20200903	64.6	64.66	61.93	62.22	295608	61.3231	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200903	4.5867	4.7665	4.5867	4.6566	60214391	3.6997	up	up	correct
ITW.US	Illinois Tool Works Inc	20200903	202.68	202.68	193.225	194.63	897318	189.3704	down	down	correct
IVC.US	Invacare Corporation	20200903	6.8	6.8	6.45	6.63	292837	6.63	down	down	correct
IVH.US	Ivy Funds	20200903	12.15	12.18	12.02	12.07	34278	10.9604	down	up	incorrect
IVR.US	PC	20200903	20.87	21.15	20.75	20.7996	35938	18.91	down	down	correct
IVZ.US	Invesco Ltd	20200903	11.25	11.47	10.865	11.14	11160230	10.7397	down	up	incorrect
IX.US	ORIX Corporation	20200903	62.71	62.97	61.44	61.74	39065	60.4136	down	down	correct
J.US	Jacobs Engineering Group Inc	20200903	93.35	93.43	90.26	91	1210075	90.2358	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200903	4.04	4.2	3.98	4.09	135600	4.09	up	down	incorrect
JBGS.US	JBG SMITH Properties	20200903	27.49	28.4	27.49	27.77	358798	26.7631	up	up	correct
JBL.US	Jabil Inc	20200903	35.05	35.06	33.1716	33.24	1220601	32.9693	down	down	correct
JBT.US	John Bean Technologies Corporation	20200903	105.41	106.34	100.75	101.02	159570	100.6493	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200903	13.54	13.5464	13.21	13.21	69748	11.4539	down	down	correct
JCI.US	Johnson Controls International plc	20200903	42.2	42.34	40.34	40.54	4930932	39.403	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200903	8.13	8.13	8.05	8.085	35162	7.4622	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200903	8.09	8.1499	7.97	8	63417	7.2054	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20200903	18.14	18.39	17.555	17.73	1137509	17.1528	down	down	correct
JELD.US	JELD	20200903	21.87	21.87	20.505	20.71	608600	20.71	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200903	7.54	7.74	7.44	7.52	34070	7.0487	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200903	7.98	8.03	7.87	7.91	43525	7.5641	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200903	8.28	8.3348	8.26	8.29	388864	7.5642	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200903	14.2	14.23	14.18	14.18	49845	12.7571	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200903	9.46	9.4796	9.4	9.4	14474	8.8565	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200903	9.17	9.17	9.12	9.16	70832	8.9187	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200903	21.06	21.47	20.57	20.65	531423	19.5838	down	down	correct
JHI.US	John Hancock Investors Trust	20200903	16.94	16.94	16.6	16.72	30217	14.8213	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200903	15.4	15.4	15.235	15.31	14323	14.0956	down	down	correct
JHX.US	James Hardie Industries plc	20200903	22.9	23.23	22.12	22.41	23364	21.7018	down	down	correct
JILL.US	J.Jill Inc	20200903	0.6188	0.659	0.5735	0.6545	3005571	3.2725	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200903	22.42	22.45	20.315	20.41	1862955	20.41	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200903	105.42	107.905	102.5	102.96	341128	102.96	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200903	19.441	19.67	19.175	19.54	23026	18.3926	up	up	correct
JMIA.US	Jumia Technologies AG	20200903	9.15	9.35	8.6	8.93	4104296	8.93	down	down	correct
JMM.US	Nuveen Multi	20200903	7.198	7.23	7.11	7.23	3710	6.7983	up	up	correct
JMP.US	JMP Group LLC	20200903	2.5	2.5401	2.46	2.5	4482	2.4195
JNJ.US	Johnson & Johnson	20200903	154.83	155.47	148.3	149.55	8672808	144.8671	down	up	incorrect
JNPR.US	Juniper Networks Inc	20200903	23.33	23.71	22.63	23.07	7670131	22.2051	down	down	correct
JOE.US	The St. Joe Company	20200903	22.93	22.95	22.27	22.5	147050	22.2981	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200903	8.09	8.09	7.97	7.98	25432	7.1372	down	up	incorrect
JP.US	Jupai Holdings Limited	20200903	1.74	1.8	1.74	1.771	22300	1.771	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200903	8.76	8.789	8.6	8.68	381593	7.9338	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200903	22.94	22.985	22.651	22.8	35090	20.9413	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200903	9.05	9.06	8.865	9.01	551272	8.2813	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200903	22.93	23.21	22.865	23.0121	11991	21.2911	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200903	6.14	6.14	6.05	6.08	628745	5.221	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200903	12.51	12.5251	12.3018	12.41	88365	11.1721	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200903	8.22	8.2695	8.21	8.23	146938	7.5087	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200903	8.18	8.19	7.93	7.96	163274	7.0829	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200903	12.2	12.2	12.08	12.14	97295	11.065	down	down	correct
JT.US	Jianpu Technology Inc	20200903	0.577	0.58	0.465	0.5	496970	4	down	down	correct
JTA.US	Nuveen Tax	20200903	8.68	8.71	8.47	8.56	49556	7.7869	down	down	correct
JTD.US	Nuveen Tax	20200903	13.7	13.7	13.34	13.34	42980	12.0821	down	down	correct
JW.US	B	20200903	32.01	33.62	32.01	33.36	1705	32.7685	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200903	32.01	33.62	32.01	33.36	1705	32.1621	up	up	correct
JWN.US	Nordstrom Inc	20200903	15.7	16.36	15.57	15.84	10312840	15.84	up	up	correct
K.US	Kellogg Company	20200903	70.31	71.65	69.25	69.94	2082167	66.7834	down	down	correct
KAI.US	Kadant Inc	20200903	125.62	125.7	115.64	116.35	58287	115.455	down	down	correct
KAMN.US	Kaman Corporation	20200903	47.23	47.79	44.76	44.79	268793	43.6297	down	down	correct
KAR.US	KAR Auction Services Inc	20200903	18.37	18.39	17.53	17.74	1112035	17.74	down	down	correct
KB.US	KB Financial Group Inc	20200903	31.51	31.63	30.73	30.81	159486	29.6286	down	down	correct
KBH.US	KB Home	20200903	37.17	37.18	35.03	35.63	1393073	34.9696	down	up	incorrect
KBR.US	KBR Inc	20200903	25.78	25.79	24.76	24.94	2539266	24.4842	down	down	correct
KEN.US	Kenon Holdings Ltd	20200903	21.35	21.35	20.25	20.25	1956	16.597	down	down	correct
KEP.US	Korea Electric Power Corporation	20200903	8.82	8.97	8.72	8.8	226528	8.4	down	up	incorrect
KEX.US	Kirby Corporation	20200903	41.19	41.785	40.51	40.64	773639	40.64	down	down	correct
KEY.US	PK	20200903	27.15	27.26	26.8509	26.88	47458	25.1807	down	down	correct
KEYS.US	Keysight Technologies Inc	20200903	101.33	101.5	97.11	97.89	2344141	97.89	down	down	correct
KF.US	The Korea Fund Inc	20200903	30.05	30.05	29.38	29.4934	6758	22.8544	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20200903	2.83	2.95	2.83	2.83	75000	2.83
KFY.US	Korn Ferry	20200903	29.11	30.21	28.195	29.71	1002897	29.3405	up	up	correct
KGC.US	Kinross Gold Corporation	20200903	8.67	8.8107	8.44	8.72	16678624	8.4942	up	up	correct
KIM.US	PM	20200903	26.7	26.7	26.525	26.535	5301	24.9509	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200903	13.61	13.72	13.47	13.67	98819	12.23	up	up	correct
KKR.US	PC	20200903	54.81	54.99	53.805	54.32	295028	52.2042	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200903	52.21	52.82	50.901	52.51	1428105	51.3798	up	down	incorrect
KLR.US	Kaleyra Inc	20200903	7.6	7.6	7.1	7.54	381500	7.54	down	down	correct
KMB.US	Kimberly	20200903	155.73	156.43	151	152.25	1543142	146.0249	down	down	correct
KMI.US	Kinder Morgan Inc	20200903	13.86	13.98	13.515	13.64	12168870	12.5094	down	down	correct
KMPR.US	Kemper Corporation	20200903	78.55	79.33	76.09	76.43	131267	74.7546	down	down	correct
KMT.US	Kennametal Inc	20200903	30.91	31.04	29.66	30.16	602921	29.3325	down	down	correct
KMX.US	CarMax Inc	20200903	108.58	108.59	104.28	106.32	925216	106.32	down	down	correct
KN.US	Knowles Corporation	20200903	15.6	15.615	14.69	14.9	628615	14.9	down	down	correct
KNL.US	Knoll Inc	20200903	13.44	13.71	12.83	12.92	185599	12.7268	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200903	12.2	12.6442	12.19	12.45	315061	10.716	up	up	correct
KNX.US	Knight	20200903	46	46	44.82	45.47	1690481	45.0417	down	down	correct
KO.US	The Coca	20200903	51.4	52.1378	50.1	50.48	22289381	48.1666	down	up	incorrect
KODK.US	Eastman Kodak Company	20200903	7	7.08	6.41	6.46	13400800	6.46	down	up	incorrect
KOF.US	Coca	20200903	41.99	42.83	40.93	41.25	131929	38.1239	down	down	correct
KOP.US	Koppers Holdings Inc	20200903	24.11	24.35	22.55	22.59	209383	22.59	down	down	correct
KOS.US	Kosmos Energy Ltd	20200903	1.38	1.41	1.32	1.32	9968300	1.32	down	down	correct
KR.US	The Kroger Co	20200903	36.31	37.22	35.79	36.11	9318975	35.1901	down	down	correct
KRA.US	Kraton Corporation	20200903	14.82	15.33	14.39	14.68	241134	14.68	down	down	correct
KRC.US	Kilroy Realty Corporation	20200903	58.03	60.16	57.63	57.89	511634	55.591	down	down	correct
KRG.US	Kite Realty Group Trust	20200903	12.13	12.65	12.13	12.3	951647	11.8014	up	up	correct
KRO.US	Kronos Worldwide Inc	20200903	12.73	12.74	12.06	12.29	227464	11.5503	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200903	7.91	8.015	7.65	7.73	307518	6.7963	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200903	11	11	10.83	10.87	21926	10.2135	down	down	correct
KSS.US	Kohl's Corporation	20200903	21.32	22.09	21.0059	21.72	9814927	21.3315	up	up	correct
KSU.US	P	20200903	29.18	29.4	29	29.4	1114	28.3724	up	up	correct
KT.US	KT Corporation	20200903	9.97	10.005	9.865	9.89	541691	9.3616	down	down	correct
KTB.US	Kontoor Brands Inc	20200903	23.25	23.9164	22.86	23.11	423569	22.2241	down	down	correct
KTF.US	DWS Municipal Income Trust	20200903	11.28	11.28	11.23	11.26	42706	10.6123	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200903	33.7501	33.7501	33.7501	33.7501	109	30.7981
KTN.US	Credit	20200903	33.35	33.59	33.33	33.33	2029	31.3314	down	up	incorrect
KW.US	Kennedy	20200903	14.86	15	14.58	14.64	382724	13.7935	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20200903	197.52	197.52	188.86	191.41	47088	189.7637	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200903	4.61	4.715	4.5901	4.69	1602893	4.1569	up	up	correct
L.US	Loews Corporation	20200903	37.03	37.9	36.34	36.62	1050669	36.401	down	down	correct
LAC.US	Lithium Americas Corp	20200903	7.73	7.73	7.14	7.23	1484496	7.23	down	down	correct
LAD.US	Lithia Motors Inc	20200903	258.08	259.11	244.445	246.13	382949	244.9351	down	down	correct
LADR.US	Ladder Capital Corp	20200903	7.6	7.8981	7.6	7.64	947381	6.9236	up	up	correct
LAIX.US	LAIX Inc	20200903	2.12	2.19	2.09	2.11	20300	2.11	down	down	correct
LAZ.US	Lazard Ltd	20200903	32.79	33.1	31.59	31.94	299500	30.2854	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200903	8.76	8.84	8.37	8.6	675400	8.6	down	down	correct
LC.US	LendingClub Corporation	20200903	5.65	5.88	5.48	5.51	1127917	5.51	down	up	incorrect
LCI.US	Lannett Company Inc	20200903	5.23	5.47	5.21	5.35	696300	5.35	up	down	incorrect
LCII.US	LCI Industries	20200903	116.63	116.63	111.67	112.76	99014	109.4816	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20200903	91.75	91.75	88.22	89.01	1155885	87.1064	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200903	23.93	23.9423	23.6	23.85	83362	21.5168	down	up	incorrect
LEA.US	Lear Corporation	20200903	121.95	123.31	119.17	120.04	671350	118.6586	down	down	correct
LEAF.US	Leaf Group Ltd	20200903	4.39	4.5998	4.23	4.53	290460	4.53	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200903	43.58	43.67	42.08	42.36	962980	40.1323	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200903	2.01	2.155	2.01	2.15	99100	2.15	up	up	correct
LEN.US	Lennar Corporation	20200903	77.88	78.22	73.8	75.31	2518380	74.2984	down	down	correct
LENB.US	Lennar Corporation	20200903	61.77	61.77	58.485	59.83	87333	59.0295	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200903	8.34	8.39	8.3	8.31	78142	7.8001	down	down	correct
LEVI.US	Levi Strauss & Co	20200903	12.75	13	12.43	12.55	847047	12.4244	down	down	correct
LFC.US	China Life Insurance Company Limited	20200903	11.86	11.885	11.67	11.75	732056	11.1636	down	down	correct
LGC.US	U	20200903	10.45	10.45	10.4	10.44	52356	10.44	down	down	correct
LGF.US	B	20200903	8.91	9.09	8.56	8.6	528570	8.6	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200903	9.71	9.86	9.27	9.31	1303632	9.31	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200903	16	16.03	15.6895	15.72	38902	13.873	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200903	177.08	178.37	172.565	174.72	709968	174.72	down	down	correct
LHX.US	L3Harris Technologies Inc	20200903	184	186.8695	180.93	182.11	1425369	177.06	down	down	correct
LII.US	Lennox International Inc	20200903	287.97	287.99	277.34	278.7	210067	274.8557	down	down	correct
LIN.US	Linde plc	20200903	259.12	259.14	247.3623	250.45	3305162	245.9209	down	down	correct
LINX.US	Linx S.A	20200903	6.93	7	6.75	6.92	219500	6.8184	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200903	2.19	2.24	2.01	2.04	501900	2.04	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200903	24.03	24.03	22.15	22.39	819480	22.39	down	down	correct
LLY.US	Eli Lilly and Company	20200903	152.19	153.37	147.46	149.02	4226126	146.0576	down	down	correct
LMND.US	Lemonade Inc	20200903	54.2	54.2	50	50.83	1656200	50.83	down	down	correct
LMT.US	Lockheed Martin Corporation	20200903	399.5	401.8755	383.38	386.29	1500784	372.337	down	down	correct
LNC.US	Lincoln National Corporation	20200903	36.45	37.64	35.27	35.67	1544276	34.3014	down	up	incorrect
LND.US	BrasilAgro	20200903	4.23	4.5	4.12	4.2	30843	3.7416	down	down	correct
LNN.US	Lindsay Corporation	20200903	102.33	102.465	98.93	99.47	30704	98.3987	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200903	4.84	5.105	4.76	4.91	245319	4.6311	up	up	correct
LOW.US	Lowe's Companies Inc	20200903	169.7	170.48	160.36	161.52	5734405	158.6933	down	up	incorrect
LPG.US	Dorian LPG Ltd	20200903	8.11	8.24	7.97	8.02	315919	7.4078	down	down	correct
LPI.US	Laredo Petroleum Inc	20200903	14.5	15.5	14.43	14.49	391723	14.49	down	down	correct
LPL.US	LG Display Co. Ltd	20200903	6.3	6.365	6.12	6.24	860946	6.24	down	down	correct
LPX.US	Louisiana	20200903	33.69	33.705	31.52	31.85	1103529	31.3233	down	down	correct
LRN.US	Stride Inc	20200903	36.71	37.11	34.32	34.89	1626198	34.89	down	down	correct
LSI.US	Life Storage Inc	20200903	109.08	110.875	108.11	108.62	719230	69.5333	down	down	correct
LSPD.US	Lightspeed POS Inc	20200903	34.6692	34.6692	33.4568	33.4568	82859	33.4568	down	down	correct
LTC.US	LTC Properties Inc	20200903	37.45	38.23	37.24	37.93	376445	34.9577	up	up	correct
LTHM.US	Livent Corporation	20200903	9.15	9.2	8.5	8.67	3676100	8.67	down	up	incorrect
LUB.US	Luby's Inc	20200903	1.09	1.1101	0.9001	1.03	118069	0.6269	down	down	correct
LUMN.US	Lumen Technologies Inc	20200903	11	11.1	10.685	10.77	10803530	9.9339	down	down	correct
LUV.US	Southwest Airlines Co	20200903	39.28	40.655	37.85	38.74	16721369	38.74	down	down	correct
LVS.US	Las Vegas Sands Corp	20200903	51.51	52.27	49.92	50.63	5820525	50.63	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200903	63.26	65.2	62.64	63.28	1081101	62.2076	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200903	14.62	14.65	13.965	14.3	60112	13.8142	down	down	correct
LXP.US	PC	20200903	58	58.1112	57.76	57.76	2348	53.9312	down	down	correct
LXU.US	LSB Industries Inc	20200903	2.12	2.18	1.99	2.07	384601	1.5923	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20200903	71.33	72.56	69	70.44	3169576	67.5005	down	down	correct
LYG.US	Lloyds Banking Group plc	20200903	1.39	1.41	1.36	1.36	4849293	1.3219	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200903	58	59.48	55.38	56.1	2563206	56.1	down	down	correct
LZB.US	La	20200903	33.64	33.69	31.96	32.08	342705	31.437	down	down	correct
M.US	Macy's Inc	20200903	7.08	7.98	7.07	7.61	80572106	7.5104	up	up	correct
MA.US	Mastercard Incorporated	20200903	358.47	358.94	341.26	343.84	6297442	341.7636	down	down	correct
MAA.US	PI	20200903	64.03	65	64.03	65	300	58.8748	up	up	correct
MAC.US	The Macerich Company	20200903	7.79	8.278	7.78	7.97	5660839	7.5086	up	up	correct
MAIN.US	Main Street Capital Corporation	20200903	30.7	30.78	29.79	29.99	409812	27.5603	down	down	correct
MAN.US	ManpowerGroup Inc	20200903	74.15	74.9363	72.91	73.49	326696	70.8267	down	down	correct
MANU.US	Manchester United plc	20200903	15.62	15.62	15.1	15.3	119860	15.0351	down	down	correct
MAS.US	Masco Corporation	20200903	59.67	59.7	56.61	57.16	1757600	56.2369	down	down	correct
MATX.US	Matson Inc	20200903	41.46	41.67	39.97	40.1	185117	39.3662	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200903	11.16	11.19	11.05	11.06	35588	10.3752	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20200903	25.17	25.29	23.3	24.2	1698763	24.1545	down	down	correct
MBI.US	MBIA Inc	20200903	8.35	8.37	8.04	8.17	831200	8.17	down	down	correct
MBSC.US	UN	20200903	13.58	13.59	13.14	13.33	3166	13.33	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200903	9.14	9.15	8.935	8.98	4278890	7.8194	down	down	correct
MC.US	Moelis & Company	20200903	32.69	32.98	31.62	31.84	333631	27.0269	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200903	14.85	14.85	14.58	14.68	75665	13.8694	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200903	31.45	32.1	31.2	31.2	14200	31.2	down	down	correct
MCD.US	McDonald's Corporation	20200903	218.11	218.11	211.9	213.8	3126675	207.7795	down	up	incorrect
MCI.US	Barings Corporate Investors	20200903	12.98	12.98	12.7	12.88	22953	11.818	down	down	correct
MCK.US	McKesson Corporation	20200903	158.14	159.06	152.69	154.32	1308346	152.5666	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200903	6.06	6.07	5.92	5.94	175776	5.1368	down	down	correct
MCO.US	Moody's Corporation	20200903	302.42	302.42	288.8	291.25	696274	288.5045	down	down	correct
MCR.US	MFS Charter Income Trust	20200903	8.6	8.6151	8.4	8.51	168619	7.6389	down	down	correct
MCS.US	The Marcus Corporation	20200903	16.15	16.58	15.73	15.84	206198	15.84	down	down	correct
MCY.US	Mercury General Corporation	20200903	45.71	46.24	44.57	44.89	141315	41.8216	down	down	correct
MD.US	MEDNAX Inc	20200903	18.79	19.05	18.17	18.33	654325	18.33	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200903	45.55	45.62	43.14	43.68	546476	38.8778	down	down	correct
MDLA.US	Medallia Inc	20200903	37.5	39.28	32.79	33.83	3798100	33.83	down	down	correct
MDLQ.US	Medley LLC	20200903	6.04	6.04	5.85	5.86	8031	5.2467	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200903	4.96	5.2395	4.96	4.98	8779	4.4536	up	up	correct
MDP.US	Meredith Corporation	20200903	13.64	14.1	13.44	13.69	730670	13.69	up	up	correct
MDT.US	Medtronic plc	20200903	108.83	109.16	105.35	106.15	5028352	102.8146	down	down	correct
MDU.US	MDU Resources Group Inc	20200903	24.45	24.69	24.07	24.19	1001296	23.1223	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200903	8.8	8.85	8.461	8.57	28000	8.57	down	down	correct
MED.US	Medifast Inc	20200903	170.04	171.28	167.79	170.64	306847	164.4168	up	up	correct
MEG.US	Montrose Environmental Group Inc	20200903	31.06	31.06	28.3	29.22	256416	29.22	down	down	correct
MEI.US	Methode Electronics Inc	20200903	31.92	31.97	28.8	29.15	360614	28.7134	down	up	incorrect
MER.US	PK	20200903	26.61	27.1	26.6	26.99	323600	26.1907	up	up	correct
MET.US	PF	20200903	26.52	26.56	26.28	26.3	105912	24.8521	down	up	incorrect
MFA.US	PC	20200903	19.22	19.35	18.965	19.02	54670	17.0322	down	down	correct
MFC.US	Manulife Financial Corporation	20200903	15.03	15.225	14.575	14.64	2457315	13.7891	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200903	2.73	2.76	2.69	2.71	158371	2.579	down	down	correct
MFGP.US	Micro Focus International plc	20200903	4.11	4.13	3.93	3.97	1505417	3.8168	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200903	13.66	13.71	13.3	13.52	106337	12.8109	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20200903	6.51	6.53	6.46	6.48	111794	6.1072	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200903	24.02	24.035	23.7465	23.85	8417	23.3591	down	down	correct
MFV.US	MFS Special Value Trust	20200903	5.41	5.4999	5.352	5.41	12905	4.8221
MG.US	Mistras Group Inc	20200903	4.82	4.9356	4.5	4.61	231207	4.61	down	down	correct
MGA.US	Magna International Inc	20200903	51.39	51.39	49.14	49.43	579981	48.1584	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200903	4.69	4.697	4.65	4.67	108527	4.3845	down	down	correct
MGM.US	MGM Resorts International	20200903	23.62	24.42	22.59	23.07	20332933	23.06	down	down	correct
MGP.US	MGM Growth Properties LLC	20200903	28.96	29.34	28.39	28.63	1096833	26.5416	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200903	27.27	27.27	26.95	27.14	33458	25.3931	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200903	18.5	18.65	18.05	18.14	28309	16.9698	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200903	6.24	6.34	6.03	6.05	1626002	6.0164	down	down	correct
MH.US	PD	20200903	9.35	9.35	9.35	9.35	193	9.35
MHD.US	BlackRock MuniHoldings Fund Inc	20200903	15.7	15.7	15.51	15.54	13100	14.6387	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200903	7.55	7.57	7.38	7.4	50131	7.1029	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200903	11.77	11.82	11.67	11.69	88256	11.0163	down	down	correct
MHK.US	Mohawk Industries Inc	20200903	94.37	94.46	90.21	91.29	571111	91.29	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200903	19.58	19.61	19.56	19.61	3000	19.61	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200903	13.9	13.92	13.79	13.87	34113	13.0499	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200903	21.81	21.81	21.715	21.73	1167	19.5774	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200903	28.41	28.8	27.63	27.66	538800	1.6385	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200903	3.86	3.86	3.85	3.86	257510	3.4654
MIR.US	Mirion Technologies Inc	20200903	10.35	10.44	10.15	10.32	282814	10.32	down	down	correct
MITT.US	PC	20200903	13.95	14	13.43	13.71	20969	11.7482	down	down	correct
MIXT.US	MiX Telematics Limited	20200903	9.82	9.91	9.6799	9.75	92309	9.4997	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200903	14.1647	14.17	14.0872	14.09	16632	13.275	down	down	correct
MKC.US	V	20200903	104.855	105.5	101.29	101.29	3000	99.409	down	down	correct
MKL.US	Markel Corporation	20200903	1104.4	1119.6	1073.01	1091.74	42964	1091.74	down	up	incorrect
ML.US	MoneyLion Inc	20200903	9.72	9.78	9.72	9.7649	127263	9.7649	up	up	correct
MLI.US	Mueller Industries Inc	20200903	30.79	30.82	29.5	29.67	134788	29.254	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200903	212.69	215.96	208.48	211.04	717877	209.2758	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200903	12.1	12.1	11.63	11.88	24200	11.88	down	down	correct
MLR.US	Miller Industries Inc	20200903	31.69	31.78	31.04	31.42	76949	30.6814	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200903	119.41	120.97	115.75	116.58	3187668	114.3653	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200903	21.49	21.529	20.865	21.08	41437	19.8056	down	down	correct
MMI.US	Marcus & Millichap Inc	20200903	28.97	29.18	28.26	29.09	195785	29.09	up	up	correct
MMM.US	3M Company	20200903	170	170.42	164.99	166.31	3481289	159.811	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20200903	37.83	38.6899	37.76	37.97	1024480	33.7771	up	up	correct
MMS.US	Maximus Inc	20200903	78.65	78.92	76.02	76.55	249700	75.2569	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200903	6.09	6.09	5.95	6.03	139420	5.4661	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200903	12.5	12.5	12.31	12.32	53556	11.6887	down	down	correct
MN.US	Manning & Napier Inc	20200903	4.23	4.29	4.06	4.23	61894	4.1806
MNP.US	Western Asset Municipal Partners Fund Inc	20200903	14.5	14.59	14.37	14.38	17436	13.6139	down	down	correct
MNR.US	PC	20200903	25	25.1	24.964	24.98	246388	23.1525	down	down	correct
MNRL.US	Brigham Minerals Inc	20200903	10.89	11.1	10.58	10.72	289000	9.7586	down	down	correct
MO.US	Altria Group Inc	20200903	43.95	44.78	43.005	43.29	10906134	38.705	down	down	correct
MOD.US	Modine Manufacturing Company	20200903	6.7	6.775	6.63	6.72	334679	6.72	up	up	correct
MODN.US	Model N Inc	20200903	39.92	39.92	37.01	37.59	329203	37.59	down	down	correct
MOG.US	A	20200903	63.51	63.88	61.59	61.92	213511	60.9555	down	down	correct
MOGU.US	MOGU Inc	20200903	2.4	2.4455	2.34	2.35	144631	2.35	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200903	193.15	194.09	182.05	184.1	242391	184.1	down	down	correct
MOS.US	The Mosaic Company	20200903	18.95	19.028	18.24	18.48	3469022	18.2883	down	down	correct
MOV.US	Movado Group Inc	20200903	11.49	11.82	11.26	11.38	260024	11.0373	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200903	14.15	14.29	14.05	14.29	57653	13.4863	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200903	35.1	35.83	33.94	34.26	6314756	32.4535	down	down	correct
MPLX.US	MPLX LP	20200903	17.73	17.97	17.5	17.72	2205170	15.1513	down	down	correct
MPV.US	Barings Participation Investors	20200903	11.03	11.13	10.8	10.8	9080	9.9863	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20200903	18.71	18.87	18.39	18.46	4956771	17.0306	down	down	correct
MPX.US	Marine Products Corporation	20200903	14.64	14.7	14.3	14.41	44344	13.8983	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200903	13.291	13.34	13.2	13.26	17539	12.4779	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200903	16.08	16.2	15.85	15.91	51982	14.9325	down	down	correct
MRC.US	MRC Global Inc	20200903	6.19	6.37	6.005	6.08	682663	6.08	down	down	correct
MRK.US	Merck & Co. Inc	20200903	87.6233	87.7332	84.8754	85.425	12389020	77.4761	down	down	correct
MRO.US	Marathon Oil Corporation	20200903	5.1	5.23	4.95	4.99	27732801	4.8912	down	down	correct
MS.US	PL	20200903	26.14	26.21	25.9461	26.16	30946	24.7069	up	up	correct
MSA.US	MSA Safety Incorporated	20200903	129.66	129.66	123.54	124.18	85725	122.4739	down	up	incorrect
MSB.US	Mesabi Trust	20200903	20.11	20.21	19.65	19.76	38513	17.6845	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20200903	15	15	15	15	0	15
MSCI.US	MSCI Inc	20200903	375.56	375.81	351.61	360.46	573264	357.3058	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200903	8.77	8.8	8.75	8.75	47123	8.1305	down	down	correct
MSGE.US	W	20200903	75.08	77.19	75.08	77.13	81900	77.13	up	up	correct
MSGS.US	W	20200903	166.25	170.64	165.33	166.65	213143	166.65	up	up	correct
MSI.US	Motorola Solutions Inc	20200903	156.51	157.22	152.1	153.52	1015510	150.2284	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200903	68.17	68.17	66.52	67.07	559792	61.5741	down	up	incorrect
MT.US	ArcelorMittal	20200903	12.87	12.9201	12.3	12.43	4148753	12.3149	down	down	correct
MTB.US	M&T Bank Corporation	20200903	105.22	108.5	102.93	103.73	795694	99.7788	down	down	correct
MTCN.US	Arcelormittal	20200903	32.85	32.85	31.42	31.86	7900	31.86	down	up	incorrect
MTD.US	Mettler	20200903	1006.65	1006.65	956.53	962.99	99039	962.99	down	up	incorrect
MTDR.US	Matador Resources Company	20200903	9.24	9.71	9.2	9.4	2427603	9.3634	up	up	correct
MTG.US	MGIC Investment Corporation	20200903	9.58	9.75	9.29	9.33	4534901	9.0964	down	up	incorrect
MTH.US	Meritage Homes Corporation	20200903	100.05	100.05	93.83	94.8	345876	94.8	down	down	correct
MTL.US	P	20200903	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200903	224.62	226.8	214.34	216.05	338183	214.9344	down	down	correct
MTOR.US	Meritor Inc	20200903	24.06	24.22	22.74	23.07	384501	23.07	down	down	correct
MTR.US	Mesa Royalty Trust	20200903	4.035	4.1498	4.035	4.1	794	3.8941	up	up	correct
MTRN.US	Materion Corporation	20200903	55.75	55.835	53.41	53.68	73788	53.2304	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200903	20.34	20.37	20.285	20.3	14928	19.9584	down	down	correct
MTW.US	The Manitowoc Company Inc	20200903	9.65	9.86	9.41	9.45	262261	9.45	down	down	correct
MTX.US	Minerals Technologies Inc	20200903	52.04	52.68	50.21	50.54	79885	50.3609	down	up	incorrect
MTZ.US	MasTec Inc	20200903	47.5	47.8	44.88	45.08	578867	45.08	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200903	14.64	14.68	14.46	14.54	34832	13.6441	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200903	14.52	14.5332	14.37	14.45	90655	13.6464	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200903	12.84	12.89	12.81	12.81	46604	12.0636	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200903	4.18	4.2	4.1	4.11	1264896	3.9951	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200903	14.93	14.9327	14.77	14.84	14084	14.4311	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200903	14.17	14.199	14.05	14.11	91966	13.3273	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200903	14.1	14.15	14.01	14.05	39410	13.1433	down	down	correct
MUR.US	Murphy Oil Corporation	20200903	12.97	13.11	12.305	12.35	11990546	11.8593	down	down	correct
MUSA.US	Murphy USA Inc	20200903	139.98	140.36	134.5	137.75	209540	136.5213	down	down	correct
MUX.US	McEwen Mining Inc	20200903	1.22	1.29	1.19	1.27	3111400	1.27	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200903	8.87	8.89	8.76	8.79	83609	8.2975	down	up	incorrect
MVO.US	MV Oil Trust	20200903	2.84	2.87	2.73	2.84	18826	2.3883
MVT.US	BlackRock MuniVest Fund II Inc	20200903	14.2	14.3	13.91	13.96	56639	13.1303	down	down	correct
MWA.US	Mueller Water Products Inc	20200903	11.17	11.18	10.775	10.81	476901	10.5969	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200903	12.95	13.08	12.74	13.02	594072	13.02	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200903	8.14	8.19	8	8.01	2100	8.01	down	down	correct
MXF.US	The Mexico Fund Inc	20200903	10.35	10.3768	10.24	10.3	24007	10.0575	down	up	incorrect
MXL.US	MaxLinear Inc	20200903	24.74	24.74	22.67	22.99	440048	22.99	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200903	14.2	14.23	14.04	14.09	24485	13.3433	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200903	13.89	13.9	13.69	13.72	95250	12.9072	down	down	correct
MYE.US	Myers Industries Inc	20200903	15.45	15.61	15.06	15.2	93612	14.6893	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200903	13.55	13.59	13.43	13.48	65485	12.7359	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200903	14.26	14.35	14.18	14.26	52867	13.3451
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200903	13.28	13.28	13.15	13.24	45318	12.471	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200903	20.44	20.7	19.135	19.44	1007419	19.44	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200903	14.78	14.78	14.61	14.69	99582	14.0804	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200903	14.62	14.65	14.49	14.58	335707	13.9277	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200903	13.88	14.16	13.8453	14.01	67630	13.4323	up	up	correct
NAT.US	Nordic American Tankers Limited	20200903	3.88	3.94	3.72	3.74	6487560	3.6157	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200903	14.74	14.74	14.6102	14.7	25068	14.1487	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200903	22.7	22.92	22.41	22.7	112819	21.1492
NBHC.US	National Bank Holdings Corporation	20200903	28.49	29.18	28.42	28.57	98376	27.7909	up	up	correct
NBR.US	Nabors Industries Ltd	20200903	36.9	39.3	35.8613	36.69	401713	36.69	down	down	correct
NC.US	NACCO Industries Inc	20200903	20.51	21.47	20.51	20.56	28433	19.8134	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200903	10.64	10.64	10.46	10.46	20841	10.0646	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200903	17.66	19.205	17.3	17.63	57080500	17.63	down	down	correct
NCR.US	NCR Corporation	20200903	21.15	21.55	19.99	20.2	794333	20.2	down	down	correct
NCV.US	PA	20200903	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200903	26.085	26.22	26.01	26.01	11299	26.01	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20200903	15.03	15.07	15	15	897300	13.9594	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200903	11.29	11.509	11.07	11.16	14844	10.8269	down	down	correct
NEA.US	Nuveen AMT	20200903	14.45	14.48	14.36	14.42	368239	13.7941	down	down	correct
NEE.US	PP	20200903	49.35	49.35	47.725	48.26	99823	48.26	down	down	correct
NEM.US	Newmont Corporation	20200903	66.86	67.05	64.76	66.13	7148243	63.0952	down	down	correct
NEP.US	NextEra Energy Partners LP	20200903	58.56	59.02	57.37	57.69	1866485	55.3514	down	down	correct
NET.US	Cloudflare Inc	20200903	37.85	37.98	35.54	36.23	8940100	36.23	down	down	correct
NETI.US	Eneti Inc	20200903	12.9	13.18	12.37	12.58	209742	12.4458	down	down	correct
NEU.US	NewMarket Corporation	20200903	376.81	376.81	367.5	371.72	64101	359.5459	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200903	15.17	15.4981	14.95	14.95	57178	14.0636	down	down	correct
NEW.US	Puxin Limited	20200903	9.25	9.99	9.19	9.85	400900	9.85	up	up	correct
NEWR.US	New Relic Inc	20200903	61.73	61.93	59.39	60.32	429232	60.32	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200903	2.47	2.55	2.37	2.52	1241800	2.52	up	up	correct
NEXA.US	Nexa Resources S.A	20200903	7.04	7.42	7.04	7.26	55427	7.0792	up	up	correct
NFG.US	National Fuel Gas Company	20200903	44.92	45.77	44.76	44.91	517584	42.8378	down	up	incorrect
NFH.US	WS	20200903	7.72	8.03	7.72	7.98	53894	7.98	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200903	12.56	12.65	12.36	12.39	338426	11.2532	down	down	correct
NGG.US	National Grid plc	20200903	57.29	57.4	56.285	56.5	332115	52.6615	down	down	correct
NGL.US	PC	20200903	14.6	14.6	14.03	14.21	1312	12.9975	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20200903	8.36	8.47	8.22	8.37	53200	8.37	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200903	11.49	11.57	10.76	10.91	205154	9.3814	down	up	incorrect
NGVT.US	Ingevity Corporation	20200903	59.44	59.63	56.77	57.31	154144	57.31	down	down	correct
NHI.US	National Health Investors Inc	20200903	64.41	65.4421	63.52	64.61	248224	59.7331	up	down	incorrect
NI.US	PB	20200903	27.43	27.43	27.0524	27.31	18055	25.3839	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200903	13.43	13.4798	13.38	13.41	75202	12.9156	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200903	25.7	25.7	24.61	24.68	224898	21.4836	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200903	10.59	10.6196	10.555	10.59	24967	10.2616
NINE.US	Nine Energy Service Inc	20200903	1.15	1.25	1.12	1.14	144139	1.14	down	down	correct
NIO.US	NIO Inc	20200903	19.09	19.84	18.35	18.7	128358400	18.7	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200903	14.38	14.42	14.36	14.37	7197	13.888	down	down	correct
NJR.US	New Jersey Resources Corporation	20200903	30.25	30.8	29.93	30.17	371164	28.5028	down	down	correct
NKE.US	NIKE Inc	20200903	116.8	116.9	112	112.85	7264372	111.7829	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200903	12.4	12.4041	12.35	12.35	7018	11.8677	down	down	correct
NKX.US	Nuveen California AMT	20200903	15.58	15.58	15.41	15.48	34820	14.8494	down	down	correct
NL.US	NL Industries Inc	20200903	3.45	3.46	3.367	3.45	29271	3.3031
NLS.US	Nautilus Inc	20200903	15.23	15.25	13.775	14.07	2618677	14.07	down	down	correct
NLSN.US	Nielsen Holdings plc	20200903	15.59	16.045	15.215	15.36	2154341	15.1527	down	down	correct
NLY.US	PI	20200903	23.35	23.374	22.93	23.14	84332	21.6378	down	down	correct
NM.US	PH	20200903	2.3	2.3	2.3	2.3	199	2.3
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200903	12.93	13.01	12.835	12.92	138000	12.0562	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200903	0.1542	0.1579	0.1542	0.1579	1131	1.579	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200903	11.86	11.88	11.6306	11.88	6126	11.5066	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200903	5.88	6.14	5.74	6.01	181529	5.9137	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200903	2.47	2.49	2.18	2.44	1231	2.44	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200903	2.3	2.3	2.3	2.3	199	2.3
NMR.US	Nomura Holdings Inc	20200903	5.15	5.16	5.06	5.09	100315	4.7722	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200903	14.95	14.95	14.72	14.8518	2674	14.2619	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200903	14.68	14.68	14.1	14.23	15096	13.7256	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200903	13.53	13.55	13.41	13.46	246943	12.7737	down	down	correct
NNI.US	Nelnet Inc	20200903	66.53	66.79	64.805	65.18	49592	64.225	down	up	incorrect
NNN.US	National Retail Properties Inc	20200903	36.52	37.37	36.45	37.1	1009660	34.841	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200903	10.25	10.285	10.13	10.19	14799	6.3364	down	down	correct
NOA.US	North American Construction Group Ltd	20200903	7.1	7.23	6.92	6.97	92190	6.8828	down	up	incorrect
NOAH.US	Noah Holdings Limited	20200903	28.94	28.94	27.81	28.5	458959	28.5	down	down	correct
NOC.US	Northrop Grumman Corporation	20200903	350.65	352.12	339.92	342.23	791969	336.123	down	down	correct
NOK.US	Nokia Corporation	20200903	4.71	4.71	4.47	4.53	63168168	4.53	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200903	14.65	14.65	14.65	14.65	307	14.1383
NOMD.US	Nomad Foods Limited	20200903	24.6	24.72	24.3	24.6	3397240	24.6
NOV.US	NOV Inc	20200903	11.89	12.5	11.8	11.99	4579208	11.9389	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200903	23.55	23.85	21.91	22.35	1489100	22.35	down	down	correct
NOW.US	ServiceNow Inc	20200903	485	487.99	462.67	468.84	2024617	468.84	down	down	correct
NP.US	Neenah Inc	20200903	44.34	45.4498	43.505	43.84	126910	41.8733	down	down	correct
NPK.US	National Presto Industries Inc	20200903	90.23	90.28	88.78	88.8	21386	83.898	down	down	correct
NPO.US	EnPro Industries Inc	20200903	59.56	59.87	57.14	57.41	90987	56.5306	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200903	6.53	6.84	6.5	6.61	2245576	6.61	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200903	15.19	15.35	15.15	15.15	20859	14.6203	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200903	13.82	13.82	13.73	13.73	25853	13.0657	down	down	correct
NR.US	Newpark Resources Inc	20200903	1.87	1.99	1.85	1.88	595300	1.88	up	up	correct
NREF.US	PA	20200903	24.14	24.2501	23.92	23.92	6365	22.0081	down	down	correct
NRG.US	NRG Energy Inc	20200903	35.6	36	33.95	34.23	3417007	32.8125	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200903	7.09	7.145	7.03	7.1	110075	6.4129	up	up	correct
NRK.US	Nuveen New York AMT	20200903	13.07	13.09	12.98	13	174757	12.4701	down	down	correct
NRP.US	Natural Resource Partners L.P	20200903	11.3	11.6074	11.11	11.17	19455	9.9801	down	down	correct
NRT.US	North European Oil Royalty Trust	20200903	3.2458	3.2458	3.12	3.12	25318	2.8899	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200903	26.88	27.22	26.88	27.21	16700	25.54	up	up	correct
NRZ.US	PC	20200903	19.6	19.67	19.13	19.13	54099	17.4635	down	down	correct
NS.US	PC	20200903	19.95	19.95	19.52	19.6	16822	17.4111	down	up	incorrect
NSA.US	PA	20200903	34.8	35	33.93	34.23	406203	32.5174	down	down	correct
NSC.US	Norfolk Southern Corporation	20200903	217.01	217.01	209.13	210.59	1485500	206.4531	down	down	correct
NSCO.US	WS	20200903	4.14	4.14	3.93	3.94	18441	3.94	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200903	4.95	4.95	4.9	4.93	130937	4.4872	down	down	correct
NSP.US	Insperity Inc	20200903	69.56	69.74	65.36	65.66	307610	62.7444	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200903	25.7	26.49	25.44	25.49	172002	23.9511	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200903	19.2	19.5	18.53	18.96	317700	18.96	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200903	16.35	16.615	16.15	16.15	36804	14.9934	down	down	correct
NTP.US	Nam Tai Property Inc	20200903	8.96	9.11	8.73	8.9	17400	8.9	down	down	correct
NTR.US	Nutrien Ltd	20200903	38.42	38.55	36.79	37.34	1591599	35.7294	down	down	correct
NTST.US	NETSTREIT Corp	20200903	18.14	18.49	18.05	18.36	417270	17.4201	up	up	correct
NTZ.US	Natuzzi S.p.A	20200903	1.43	1.47	1.38	1.39	35200	1.39	down	down	correct
NUE.US	Nucor Corporation	20200903	47.32	47.88	46.18	46.61	2176677	45.2365	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200903	15.25	15.3	15.1901	15.26	16468	14.6612	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200903	48.38	48.615	46.855	47.46	329867	45.7578	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200903	10.75	10.77	10.64	10.73	427905	10.3971	down	down	correct
NUW.US	Nuveen AMT	20200903	16.07	16.1	15.85	15.9818	33069	15.3948	down	down	correct
NVG.US	Nuveen AMT	20200903	15.78	15.82	15.66	15.68	444167	14.8596	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200903	9.55	9.72	9.09	9.44	59190	9.44	down	down	correct
NVR.US	NVR Inc	20200903	4209.3901	4209.3901	4007.2	4030.8	24200	4030.8	down	up	incorrect
NVRO.US	Nevro Corp	20200903	143	143	136.21	138.56	312243	138.56	down	down	correct
NVS.US	Novartis AG	20200903	89.23	89.23	86.56	87.1	1840811	83.7397	down	up	incorrect
NVST.US	Envista Holdings Corporation	20200903	24.52	24.79	23.58	24.2	2012400	24.2	down	down	correct
NVT.US	nVent Electric plc	20200903	19.4	19.5	18.93	18.97	1766972	18.3474	down	down	correct
NVTA.US	Invitae Corporation	20200903	36.5	36.5	33.05	34.33	2674916	34.33	down	down	correct
NWG.US	NatWest Group plc	20200903	2.83	2.87	2.74	2.75	980222	2.6702	down	down	correct
NWN.US	Northwest Natural Holding Company	20200903	50.82	51.4	50.48	51.1	164311	48.6236	up	up	correct
NX.US	Quanex Building Products Corporation	20200903	17.29	17.295	16.82	17.2	302791	16.8363	down	down	correct
NXC.US	Nuveen California Select Tax	20200903	15.94	16.13	15.9	15.91	9638	15.2267	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200903	13.79	13.81	13.685	13.72	73880	13.0975	down	down	correct
NXN.US	Nuveen New York Select Tax	20200903	13.39	13.73	13.39	13.71	2243	13.147	up	up	correct
NXP.US	Nuveen Select Tax	20200903	16.95	16.97	16.68	16.8	41605	16.1042	down	down	correct
NXQ.US	Nuveen Select Tax	20200903	15.27	15.34	15.14	15.19	24233	14.5455	down	down	correct
NXR.US	Nuveen Select Tax	20200903	16.6	16.6	16.4	16.47	16419	15.7482	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200903	41.65	41.86	41.33	41.6	153221	39.9828	down	down	correct
NYC.US	New York City REIT Inc	20200903	13.15	13.225	12.77	13.11	17328	12.6508	down	down	correct
NYCB.US	PU	20200903	44.17	44.4	44.13	44.264	1929	44.264	up	up	correct
NYT.US	The New York Times Company	20200903	43.5	43.6	42.365	43.26	2475320	42.9613	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200903	14.99	15.04	14.81	14.82	683516	14.1372	down	down	correct
O.US	Realty Income Corporation	20200903	63.97	64.903	63.35	64.24	2903625	60.8512	up	down	incorrect
OAK.US	PB	20200903	27.25	27.3	27.1	27.1383	17494	25.148	down	down	correct
OC.US	Owens Corning	20200903	69.45	69.69	65.1	65.91	960899	64.9005	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200903	21.59	21.6	20.2	20.5	793700	20.5	down	down	correct
OCN.US	Ocwen Financial Corporation	20200903	18.6	19.02	17.29	17.46	48900	17.46	down	down	correct
ODC.US	Oil	20200903	36.04	36.04	35.17	35.2	10242	33.9167	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200903	12.7	12.7	11.985	12.18	390963	12.18	down	down	correct
OFC.US	Corporate Office Properties Trust	20200903	24.77	25.6	24.44	24.53	660362	23.2773	down	down	correct
OFG.US	OFG Bancorp	20200903	13.26	13.725	13.17	13.31	250423	13.0279	up	down	incorrect
OGE.US	OGE Energy Corp	20200903	32.53	32.67	31.515	31.81	761600	29.9111	down	down	correct
OGS.US	ONE Gas Inc	20200903	74.55	75.55	73.575	74.1	236815	71.2573	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200903	32.07	32.73	31.64	31.99	1063587	28.9678	down	up	incorrect
OI.US	O	20200903	11.91	12.12	11.34	11.48	1124912	11.48	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200903	7.43	7.47	7.41	7.42	45994	6.9632	down	down	correct
OIBR.US	C	20200903	1.77	1.78	1.65	1.66	590497	1.66	down	down	correct
OII.US	Oceaneering International Inc	20200903	5.12	5.45	5.11	5.33	1292642	5.33	up	up	correct
OIS.US	Oil States International Inc	20200903	4.23	4.53	4.21	4.27	745711	4.27	up	up	correct
OKE.US	ONEOK Inc	20200903	27.3	27.85	26.57	26.91	3941412	24.2497	down	down	correct
OLN.US	Olin Corporation	20200903	11.99	12.23	11.365	11.45	2503319	11.1333	down	down	correct
OLP.US	One Liberty Properties Inc	20200903	19.33	19.72	18.99	19.34	73809	17.3816	up	up	correct
OMC.US	Omnicom Group Inc	20200903	54.54	55.95	53.64	54.29	1939312	51.1645	down	down	correct
OMF.US	OneMain Holdings Inc	20200903	29.89	30.67	29.2	29.92	720400	24.8593	up	up	correct
OMI.US	Owens & Minor Inc	20200903	17.35	17.47	16.27	16.52	1189551	16.5117	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200903	4.1	4.27	4.06	4.18	196600	4.18	up	up	correct
ONTO.US	Onto Innovation Inc	20200903	32.93	32.93	31.52	32.16	499586	32.16	down	down	correct
OOMA.US	Ooma Inc	20200903	14.09	14.09	13.334	13.51	249700	13.51	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200903	25.6	26.79	25.36	26.11	373993	24.3615	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200903	12.06	12.1899	11.74	12.15	705619	11.9359	up	up	correct
ORA.US	Ormat Technologies Inc	20200903	58.69	59.45	57.81	58.62	369037	58.1596	down	down	correct
ORAN.US	Orange S.A	20200903	11.07	11.15	10.9	10.96	515507	9.7338	down	down	correct
ORC.US	Orchid Island Capital Inc	20200903	5.12	5.14	5.02	5.05	791839	4.1993	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200903	12.28	12.3	11.97	12.1	1098095	10.654	down	up	incorrect
ORCL.US	Oracle Corporation	20200903	58.72	58.99	56.65	57.1	15387420	56.0067	down	up	incorrect
ORI.US	Old Republic International Corporation	20200903	16.17	16.48	15.85	15.94	1651102	13.5607	down	down	correct
ORN.US	Orion Group Holdings Inc	20200903	2.89	2.9167	2.67	2.78	149531	2.78	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200903	2.09	2.11	2.04	2.06	262063	2.06	down	down	correct
OSH.US	Oak Street Health Inc	20200903	51	51.96	45.57	47.39	524493	47.39	down	down	correct
OSK.US	Oshkosh Corporation	20200903	79.45	79.635	77.11	77.73	358742	76.4697	down	down	correct
OTIS.US	W	20200903	64.88	65.45	61.06	61.85	3096875	61.85	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200903	17.45	17.52	16.51	16.64	1325400	16.5045	down	down	correct
OVV.US	Ovintiv Inc	20200903	10.47	10.97	10.3551	10.43	4391445	10.0971	down	down	correct
OXM.US	Oxford Industries Inc	20200903	52.91	54.49	52.115	52.54	175581	51.3894	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200903	12.35	12.9	12.35	12.59	26076883	12.5535	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200903	76.4	77.5	73.93	74.32	116081	71.8767	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20200903	9.25	9.347	9.04	9.2	161800	9.2	down	down	correct
PAG.US	Penske Automotive Group Inc	20200903	49.24	49.69	48.31	48.59	300529	47.2196	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200903	41.8	42	39.13	39.82	2796500	39.82	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200903	15.66	15.77	15.5	15.5	14120	14.7753	down	down	correct
PAM.US	Pampa Energía S.A	20200903	11.66	11.96	11.55	11.91	249085	11.91	up	up	correct
PAR.US	PAR Technology Corporation	20200903	40	40.01	36.29	37.47	281300	37.47	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200903	8.45	8.89	8.45	8.68	496191	8.68	up	down	incorrect
PAYC.US	Paycom Software Inc	20200903	300.65	300.65	280.06	284	792020	284	down	down	correct
PB.US	Prosperity Bancshares Inc	20200903	54.77	56.31	54.32	54.52	379558	52.1909	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200903	25.12	25.3773	24.52	24.72	830281	22.6314	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200903	25.5	25.54	25.1702	25.2948	7088	23.2764	down	up	incorrect
PBF.US	PBF Energy Inc	20200903	8.48	8.845	8.336	8.44	4296050	8.44	down	down	correct
PBFX.US	PBF Logistics LP	20200903	9.4	9.66	9.2	9.23	128955	8.1683	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200903	37.13	37.22	35.65	36.08	371900	36.08	down	down	correct
PBI.US	Pitney Bowes Inc	20200903	5.58	5.65	5.18	5.19	2697145	5.0195	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200903	8.8	8.9698	8.68	8.8	28646609	7.1442
PBRA.US	Petróleo Brasileiro S.A.	20200903	8.59	8.74	8.52	8.66	9189620	7.8891	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200903	2.74	2.795	2.7137	2.73	47960	2.5738	down	down	correct
PBY.US	Prospect Capital Corporation	20200903	24.97	25	24.95	24.95	6834	23.8371	down	down	correct
PCF.US	High Income Securities Fund	20200903	8.1466	8.1783	7.95	8.05	23537	6.9943	down	down	correct
PCG.US	PG&E Corporation	20200903	9.21	9.375	9.13	9.16	16843250	9.16	down	down	correct
PCGU.US	PG&E Corporation	20200903	97.85	98.02	96.3	96.36	75200	90.4011	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200903	19.51	19.56	19.03	19.08	665905	16.763	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200903	9.09	9.1	9.01	9.08	62849	8.5862	down	down	correct
PCM.US	PCM Fund Inc	20200903	10.0937	10.1542	9.7	9.85	71329	8.7842	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200903	15.76	15.8714	15.71	15.73	71888	14.203	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200903	17.82	17.82	17.58	17.63	8576	16.9022	down	up	incorrect
PD.US	PagerDuty Inc	20200903	27	27.45	24.6	25.97	14339567	25.97	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200903	24.97	25.1	24.4001	24.64	344827	21.6388	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200903	15.36	15.84	15.3	15.49	850434	14.61	up	up	correct
PDS.US	Precision Drilling Corporation	20200903	0.7	0.7297	0.67	0.6861	16427	13.722	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200903	13.21	13.26	12.8405	12.92	218230	11.6485	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200903	28.64	29.42	28.22	28.41	4530690	27.0624	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200903	53.27	53.73	51.54	52.03	1680841	49.414	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200903	1	1.04	0.95	0.99	1127500	0.99	down	down	correct
PEN.US	Penumbra Inc	20200903	212.32	212.32	201.4	206.1	493600	206.1	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200903	11.46	11.69	11.4	11.51	277826	10.4598	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200903	16.7	16.7335	16.2	16.22	23801	14.9958	down	down	correct
PFE.US	Pfizer Inc	20200903	37.37	37.49	36.1	36.4	34114583	32.8967	down	down	correct
PFGC.US	Performance Food Group Company	20200903	37.55	38.64	36.77	36.85	1390800	36.85	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20200903	25.59	25.64	25.5	25.59	708626	24.3071
PFL.US	PIMCO Income Strategy Fund	20200903	10.27	10.2899	10.113	10.12	116338	8.9664	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200903	9.21	9.2156	9.08	9.11	176086	8.0563	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200903	12.12	12.12	11.99	12.1	7417	11.0949	down	down	correct
PFS.US	Provident Financial Services Inc	20200903	13.34	13.8	13.33	13.39	310999	12.666	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200903	53	53.25	49.7529	50.98	713877	50.2075	down	down	correct
PG.US	The Procter & Gamble Company	20200903	140.74	141.7	137.09	138.26	7277910	134.1243	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200903	8.71	8.78	8.4965	8.55	88926	7.6792	down	down	correct
PGR.US	The Progressive Corporation	20200903	95.59	96.2	92.66	93.29	2378030	87.285	down	down	correct
PGRE.US	Paramount Group Inc	20200903	7.36	7.635	7.335	7.39	2152944	7.0758	up	up	correct
PGTI.US	PGT Innovations Inc	20200903	19.07	19.07	17.8	17.85	239164	17.85	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200903	11.68	11.73	11.57	11.5943	11807	10.468	down	down	correct
PH.US	Parker	20200903	214	214.54	204.41	206.31	998663	202.831	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200903	10.35	10.3675	10.28	10.3	129373	9.4354	down	down	correct
PHG.US	Koninklijke Philips N.V	20200903	47.92	47.92	46.28	46.51	668191	45.6884	down	down	correct
PHI.US	PLDT Inc	20200903	29	29.39	28.74	28.79	71805	26.9851	down	down	correct
PHK.US	PIMCO High Income Fund	20200903	5.56	5.58	5.42	5.53	738631	4.8967	down	down	correct
PHM.US	PulteGroup Inc	20200903	46.16	46.27	43.67	44.19	2416867	43.4454	down	down	correct
PHR.US	Phreesia Inc	20200903	33.24	34.66	32.31	32.91	720900	32.91	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200903	8.14	8.1573	8.06	8.07	92067	7.157	down	down	correct
PHX.US	PHX Minerals Inc	20200903	2.04	2.2	1.8693	1.93	1006101	1.8923	down	down	correct
PII.US	Polaris Inc	20200903	106.5	106.5	98.77	99.37	676523	96.718	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200903	4.21	4.22	4.17	4.21	86927	3.8423
PINE.US	Alpine Income Property Trust Inc	20200903	14.66	14.94	14.07	14.23	44172	13.1017	down	down	correct
PING.US	Ping Identity Holding Corp	20200903	35.05	35.25	31.55	32.29	1320600	32.29	down	down	correct
PINS.US	Pinterest Inc	20200903	37.8	37.97	35.41	35.93	16725600	35.93	down	down	correct
PIPR.US	Piper Sandler Companies	20200903	77.03	77.46	74.8	75.91	69600	72.1681	down	down	correct
PJT.US	PJT Partners Inc	20200903	60.66	61.74	59.5	60.27	213693	57.7927	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200903	9.86	10.345	9.67	9.93	7700100	9.93	up	down	incorrect
PKE.US	Park Aerospace Corp	20200903	11.34	11.39	11	11.09	142811	10.677	down	down	correct
PKG.US	Packaging Corporation of America	20200903	107.14	108.04	104.09	105.95	1175170	101.47	down	up	incorrect
PKI.US	PerkinElmer Inc	20200903	121.33	121.33	114.72	116.04	944075	115.7594	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200903	23.64	23.82	23.47	23.59	63210	20.9338	down	up	incorrect
PKX.US	POSCO	20200903	39.39	39.55	38.35	38.53	192694	37.2435	down	down	correct
PLAN.US	Anaplan Inc	20200903	60.37	60.89	57.91	58.69	2283100	58.69	down	down	correct
PLD.US	Prologis Inc	20200903	104.35	104.66	100.61	101.61	2368151	98.4701	down	down	correct
PLNT.US	Planet Fitness Inc	20200903	62.41	63.98	60.63	61.21	1224129	61.21	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200903	41.39	41.77	39.71	39.9	67332	38.2607	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200903	13.81	14.15	13.34	13.53	141521	12.7277	down	down	correct
PM.US	Philip Morris International Inc	20200903	80.57	81.61	78.74	79.32	4023990	73.129	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200903	13.54	13.5615	13.36	13.45	57888	12.795	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200903	13.76	13.76	13.5	13.54	135171	12.9074	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200903	7.81	7.83	7.7001	7.79	78337	7.3243	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200903	13.33	13.33	13.2	13.24	46852	12.33	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200903	17.48	17.61	16.85	17.17	721580	15.2328	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200903	11.6	11.62	11.34	11.395	90971	10.8912	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200903	113.76	116.67	110.935	111.67	1869810	107.616	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200903	11.81	11.8252	11.63	11.71	18749	11.2323	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200903	11.08	11.09	10.91	11.01	17437	10.5605	down	down	correct
PNM.US	PNM Resources Inc	20200903	44.18	44.635	43.04	43.38	270848	41.976	down	down	correct
PNR.US	Pentair plc	20200903	46.3	46.37	44.52	44.9	879210	44.1924	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200903	74.4	74.78	72.29	72.97	839029	69.1623	down	up	incorrect
POLY.US	Plantronics Inc	20200903	12.3	12.8	11.7935	11.9	1753072	11.9	down	down	correct
POR.US	Portland General Electric Company	20200903	38.11	38.98	38.05	38.31	1161836	36.2083	up	down	incorrect
POST.US	Post Holdings Inc	20200903	88.5	89.8	87.04	87.44	344282	87.44	down	down	correct
PPG.US	PPG Industries Inc	20200903	125.77	126.05	121.2325	122.79	1486557	120.5875	down	up	incorrect
PPL.US	PPL Corporation	20200903	28.58	28.81	27.95	28.28	6224011	25.9372	down	down	correct
PPT.US	Putnam Premier Income Trust	20200903	4.64	4.65	4.59	4.6	286121	4.1749	down	down	correct
PRA.US	ProAssurance Corporation	20200903	15.33	15.71	14.78	14.94	277349	14.7262	down	down	correct
PRG.US	PROG Holdings Inc	20200903	57.7159	57.9457	54.8481	55.5875	648849	47.0843	down	up	incorrect
PRGO.US	Perrigo Company plc	20200903	51.89	52.86	51.54	51.83	976253	50.3923	down	down	correct
PRI.US	Primerica Inc	20200903	126.93	128.71	125.13	125.52	231970	123.6031	down	down	correct
PRLB.US	Proto Labs Inc	20200903	162.37	163.14	151.665	154.82	403730	154.82	down	down	correct
PRMW.US	Primo Water Corporation	20200903	14.17	14.36	13.85	13.98	934442	13.7309	down	up	incorrect
PRO.US	PROS Holdings Inc	20200903	39.04	39.34	37.5	38.19	271720	38.19	down	down	correct
PRS.US	Prudential Financial Inc	20200903	27.64	27.89	27.51	27.52	21362	25.8205	down	up	incorrect
PRT.US	PermRock Royalty Trust	20200903	2.02	2.0799	2.02	2.04	11638	1.8319	up	up	correct
PRTY.US	Party City Holdco Inc	20200903	2.79	2.81	2.49	2.52	5737951	2.52	down	down	correct
PRU.US	Prudential Financial Inc	20200903	69.5	71.1895	67.41	68.01	2212876	63.9444	down	down	correct
PSA.US	Public Storage	20200903	214.92	218.7	211.76	212.93	997175	203.5245	down	down	correct
PSB.US	PZ	20200903	26.89	26.89	26.62	26.71	36390	25.2447	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200903	26.8561	26.86	26.634	26.7967	10091	24.0331	down	down	correct
PSN.US	Parsons Corporation	20200903	35.47	35.78	34.4	34.96	563500	34.96	down	down	correct
PSO.US	Pearson plc	20200903	7.11	7.14	6.89	6.93	399161	6.7544	down	down	correct
PSTG.US	Pure Storage Inc	20200903	15.32	15.405	14.77	15.04	3730600	15.04	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200903	14.91	15.06	14.82	14.82	22000	13.9515	down	up	incorrect
PSX.US	Phillips 66	20200903	60.13	61.73	59.2	59.69	3365737	56.1181	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200903	26.99	27.38	26.3	26.58	344784	23.1511	down	down	correct
PTR.US	PetroChina Company Limited	20200903	33.36	33.47	32.93	33.35	175991	29.6877	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200903	16.44	16.49	16.03	16.22	493216	14.5171	down	down	correct
PUK.US	Prudential plc	20200903	31.64	31.73	30.41	30.57	274316	29.4218	down	down	correct
PUKPRA.US	PUKPRA	20200903	28.04	28.04	27.75	27.85	13230	26.25	down	down	correct
PUMP.US	ProPetro Holding Corp	20200903	6.23	6.335	5.835	5.98	1267200	5.98	down	down	correct
PVG.US	Pretium Resources Inc	20200903	12.3	12.5284	12.13	12.47	1524117	12.47	up	up	correct
PVH.US	PVH Corp	20200903	61.65	64.71	60.83	61.45	3319611	61.4307	down	down	correct
PVL.US	Permianville Royalty Trust	20200903	0.91	0.94	0.9	0.9001	89866	0.8607	down	down	correct
PWR.US	Quanta Services Inc	20200903	53.24	53.36	51.045	51.5	1319357	51.3137	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200903	100.31	101.58	97.87	98.38	1544615	93.721	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200903	9.24	9.45	9.1	9.2104	9255	8.8232	down	down	correct
PYS.US	PPlus Trust Series RRD	20200903	14.81	14.81	14.81	14.81	758	13.2103
PZC.US	PIMCO California Municipal Income Fund III	20200903	10.64	10.7	10.56	10.6	32719	10.1551	down	down	correct
PZN.US	Pzena Investment Management Inc	20200903	5.24	5.29	5.15	5.24	23150	5.0328
QD.US	Qudian Inc	20200903	1.47	1.55	1.47	1.53	2382600	1.53	up	up	correct
QGEN.US	QIAGEN N.V	20200903	49.3	49.34	46.4	46.98	2257679	46.98	down	down	correct
QSR.US	Restaurant Brands International Inc	20200903	57.29	57.59	55.89	56.62	2648347	53.7721	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200903	98.66	98.66	93.51	94.52	608147	94.52	down	down	correct
QUOT.US	Quotient Technology Inc	20200903	8.85	8.85	8.16	8.23	421314	8.23	down	down	correct
QVCC.US	QVCC	20200903	24.15	24.3	23.7	23.74	41100	21.9832	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200903	25	25.0707	24.7873	25	31413	23.1314
R.US	Ryder System Inc	20200903	42.15	42.53	40.06	40.43	525067	38.8401	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200903	17.14	17.18	17.09	17.14	172024	14.6388
RACE.US	Ferrari N.V	20200903	196.1	196.1	190	190.97	313930	190.0298	down	down	correct
RAD.US	Rite Aid Corporation	20200903	13.14	13.59	12.795	12.94	2754589	12.94	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200903	58.16	58.3999	53.29	53.89	509900	53.89	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200903	58.89	58.91	57.24	57.85	403410	56.7962	down	down	correct
RBC.US	Regal Beloit Corporation	20200903	103.13	103.32	98.56	99.2	214645	97.9816	down	up	incorrect
RC.US	Ready Capital Corporation	20200903	10.49	10.8	10.43	10.52	308524	9.1624	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200903	23.6	23.6	23.03	23.03	7525	21.8293	down	up	incorrect
RCB.US	Ready Capital Corporation	20200903	22.5	22.5	22.38	22.38	800	22.0481	down	down	correct
RCF.US	UN	20200903	48.5	49.2	48.1	48.35	597669	48.35	down	down	correct
RCI.US	Rogers Communications Inc	20200903	43.46	43.64	42.63	43.19	473867	40.5197	down	down	correct
RCL.US	Royal Caribbean Group	20200903	71.1	74.44	68.93	70.2	12987790	70.2	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200903	6.44	6.4674	6.3604	6.39	186352	5.7072	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200903	22.44	22.71	20.95	20.96	550900	20.96	down	down	correct
RDN.US	Radian Group Inc	20200903	16.17	16.415	15.93	15.98	2070596	15.4842	down	down	correct
RDS.US	B	20200903	27.53	28.01	27.23	27.46	6200630	27.1566	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200903	60	60.45	59.2	59.58	178894	58.9876	down	down	correct
RE.US	Everest Re Group Ltd	20200903	219.99	222.99	214.47	216	198784	209.5342	down	down	correct
RELX.US	RELX PLC	20200903	23.42	23.445	22.66	22.75	703531	22.2061	down	down	correct
RENN.US	Renren Inc	20200903	2.04	2.07	1.4	1.63	959800	1.63	down	down	correct
RES.US	RPC Inc	20200903	3.03	3.27	3.01	3.23	546960	3.23	up	up	correct
REV.US	Revlon Inc	20200903	7.54	7.88	7.39	7.78	173480	7.78	up	up	correct
REVG.US	REV Group Inc	20200903	7.92	8.25	7.84	8.14	267072	8.0912	up	up	correct
REX.US	REX American Resources Corporation	20200903	64.91	68.99	64.13	67.92	53300	67.92	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200903	48.94	49.14	47.74	47.91	910459	46.8603	down	down	correct
REZI.US	Resideo Technologies Inc	20200903	13.6	13.7	13.02	13.22	504500	13.22	down	down	correct
RF.US	Regions Financial Corporation	20200903	11.77	12.11	11.47	11.53	7846721	11.0788	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200903	12.75	12.86	12.58	12.75	72254	11.5084
RFL.US	Rafael Holdings Inc	20200903	18.7	19.7	18.3	18.69	39829	18.69	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200903	20.42	20.442	20.15	20.21	42800	17.6908	down	down	correct
RFP.US	Resolute Forest Products Inc	20200903	4.84	4.9	4.65	4.65	577261	4.3098	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200903	94.36	97.39	93.715	94.5	641541	91.6695	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200903	72.36	72.5518	67.05	68.4	573701	64.8512	down	down	correct
RGS.US	Regis Corporation	20200903	7.37	7.62	7.05	7.09	794900	7.09	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20200903	13.1	13.1	12.7801	12.8615	5125	9.9952	down	down	correct
RH.US	RH	20200903	332.46	334.78	308.3601	320.04	677483	320.04	down	down	correct
RHI.US	Robert Half International Inc	20200903	54.99	55.32	52.78	53.22	801977	52.1093	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200903	39.39	40.43	38.6627	39.11	496220	39.11	down	up	incorrect
RIG.US	Transocean Ltd	20200903	1.2	1.29	1.18	1.21	19293850	1.21	up	up	correct
RIO.US	Rio Tinto Group	20200903	61.18	61.25	59.48	60.25	2695054	53.8323	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200903	15.32	15.5172	15.2	15.27	38894	12.8	down	down	correct
RJF.US	Raymond James Financial Inc	20200903	77.51	78.87	75.51	76.1	564738	49.8194	down	down	correct
RKT.US	Rocket Companies Inc	20200903	28.02	29.15	25.8	26.5	41944450	25.3281	down	up	incorrect
RL.US	Ralph Lauren Corporation	20200903	72.36	74.62	71.93	74.15	2189682	72.8265	up	up	correct
RLGY.US	Realogy Holdings Corp	20200903	11.42	11.5	10.91	11.14	1771598	11.14	down	down	correct
RLI.US	RLI Corp	20200903	96.47	97.16	94.255	94.52	122059	90.8038	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20200903	9.76	10.06	9.58	9.66	1134649	9.6234	down	down	correct
RM.US	Regional Management Corp	20200903	18.6	19.21	18.6	18.69	27463	18.1685	up	up	correct
RMD.US	ResMed Inc	20200903	183.4	183.4	175.27	177.86	608773	176.2982	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200903	21.21	21.2499	20.8	21.15	12117	18.9487	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200903	17.21	17.289	16.86	16.99	101600	15.732	down	down	correct
RMO.US	Romeo Power Inc	20200903	10.27	10.36	10.27	10.32	269956	10.32	up	up	correct
RMPL.US	P	20200903	25	25	25	25	372	25
RMT.US	Royce Micro	20200903	8.24	8.31	8.02	8.04	105599	7.2338	down	up	incorrect
RNG.US	RingCentral Inc	20200903	288.91	291.715	272.49	279.72	1296812	279.72	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200903	2.7626	2.7626	2.69	2.69	4527	2.69	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200903	20.37	20.38	19.71	19.75	200894	18.2107	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200903	184.33	187.48	179.29	180.93	204545	178.527	down	down	correct
ROG.US	Rogers Corporation	20200903	120.22	120.22	114.03	114.78	65000	114.78	down	down	correct
ROK.US	Rockwell Automation Inc	20200903	236.34	237.45	225.675	228.81	550757	224.3501	down	down	correct
ROL.US	Rollins Inc	20200903	56.68	56.6879	54.16	54.53	1422690	35.9748	down	down	correct
ROP.US	Roper Technologies Inc	20200903	443.98	444.48	426.98	429.97	404316	427.1965	down	down	correct
RPM.US	RPM International Inc	20200903	87.62	87.8	83.98	84.88	510048	83.0415	down	down	correct
RPT.US	RPT Realty	20200903	6.2	6.435	6.1831	6.3	462738	6.1118	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200903	11.63	11.71	11.32	11.5	578475	10.5006	down	down	correct
RRC.US	Range Resources Corporation	20200903	6.95	7.28	6.95	7.09	5546637	7.09	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200903	1.26	1.33	1.18	1.2	1199600	1.2	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200903	103.13	103.32	98.56	99.2	214645	97.9816	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200903	108.64	110.56	106.52	106.97	327874	104.5707	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200903	14.9	14.95	14.85	14.87	6800	12.9855	down	up	incorrect
RSG.US	Republic Services Inc	20200903	95.07	95.45	92.61	93.47	2673716	91.5394	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20200903	11.66	11.93	11.35	11.65	695322	11.65	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200903	62.19	63.2	60.42	60.86	8515693	59.0028	down	down	correct
RVI.US	Retail Value Inc	20200903	2.3699	2.4698	2.3699	2.3944	248227	-7.8519	up	up	correct
RVLV.US	Revolve Group Inc	20200903	21.25	22.125	20.96	21.25	1255300	21.25
RVT.US	Royce Value Trust Inc	20200903	13.76	13.76	13.28	13.45	308070	11.8836	down	down	correct
RWT.US	Redwood Trust Inc	20200903	7.24	7.39	7.12	7.18	2670132	6.5143	down	up	incorrect
RXN.US	Rexnord Corporation	20200903	30.64	30.78	29.28	29.46	465664	29.2445	down	down	correct
RY.US	Royal Bank of Canada	20200903	76	76.1	74.29	74.52	706060	71.0709	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200903	3.4	3.45	3.125	3.19	307991	3.19	down	up	incorrect
RYB.US	RYB Education Inc	20200903	3.09	3.45	3.075	3.159	97100	3.159	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200903	5.63	5.75	5.427	5.48	84597	5.4442	down	down	correct
RYN.US	Rayonier Inc	20200903	30.07	30.35	29.04	29.41	433829	28.0118	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200903	26.89	26.89	26.63	26.76	12327	24.8629	down	down	correct
SA.US	Seabridge Gold Inc	20200903	18.91	19.06	18.22	18.91	365592	18.91
SAFE.US	Safehold Inc	20200903	54.65	58.13	54.65	57.39	386496	56.722	up	up	correct
SAH.US	Sonic Automotive Inc	20200903	43.44	43.54	40.5449	41.83	567641	41.2392	down	down	correct
SAIC.US	Science Applications International Corporation	20200903	81.52	84.29	79.955	83.18	1159207	81.44	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200903	40.1	40.19	37.76	38.61	1685000	38.61	down	down	correct
SAK.US	SAK	20200903	25.54	25.54	25.35	25.421	5400	23.319	down	down	correct
SAM.US	The Boston Beer Company Inc	20200903	855.11	855.11	800	813.27	161100	813.27	down	down	correct
SAN.US	Banco Santander S.A	20200903	2.21	2.255	2.16	2.16	7251188	2.1286	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20200903	8.86	9.02	8.72	9	1389701	9	up	up	correct
SAP.US	SAP SE	20200903	167.49	167.6	160.72	161.92	480522	159.3042	down	down	correct
SAR.US	Saratoga Investment Corp	20200903	17.18	17.41	17.02	17.17	45876	15.6922	down	down	correct
SAVE.US	Spirit Airlines Inc	20200903	17.93	18.73	17.19	17.73	14574650	17.73	down	down	correct
SB.US	Safe Bulkers Inc	20200903	1.09	1.09	1.02	1.04	209300	1.04	down	down	correct
SBBA.US	SBBA	20200903	23.31	23.95	23.25	23.5	5100	23.5	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200903	221.67	224.23	218	218.32	69470720	218.32	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200903	11.74	12.2	11.58	11.77	1534847	11.77	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200903	9.24	9.3	9.2	9.225	12699	8.8768	down	down	correct
SBOW.US	SilverBow Resources Inc	20200903	4.48	4.63	4.36	4.47	123700	4.47	down	down	correct
SBR.US	Sabine Royalty Trust	20200903	29.18	30.1701	28.9	30.12	62966	27.0826	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200903	9.45	9.46	9.12	9.2	810336	9.1082	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200903	12.7	12.95	12.32	12.74	1972077	11.3774	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200903	17.65	18.145	17.31	17.62	439881	17.1314	down	down	correct
SCCO.US	Southern Copper Corporation	20200903	47.27	47.27	45.47	46.6	871359	44.0334	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20200903	11.24	11.25	10.91	10.98	81647	9.3008	down	down	correct
SCE.US	PL	20200903	24	24	23.7	23.8	27231	23.8	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200903	36.3	36.875	35.2	35.39	13777920	34.8851	down	down	correct
SCI.US	Service Corporation International	20200903	46.66	46.76	45.21	45.44	910485	44.3632	down	down	correct
SCL.US	Stepan Company	20200903	116.29	116.29	112.65	113.51	62089	112.0654	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20200903	8.22	8.37	8.15	8.32	127854	7.2495	up	up	correct
SCPE.US	WS	20200903	0.155	0.155	0.145	0.145	1632400	0.145	down	down	correct
SCS.US	Steelcase Inc	20200903	10.71	10.89	10.35	10.41	529002	9.8152	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200903	12.85	13.07	12.3	12.41	94012	10.8895	down	down	correct
SCVX.US	WS	20200903	9.925	10	9.89	10	15032	10	up	up	correct
SCX.US	The L.S. Starrett Company	20200903	3.38	3.51	3.37	3.44	19900	3.44	up	up	correct
SD.US	SandRidge Energy Inc	20200903	1.7	1.84	1.66	1.82	566800	1.82	up	up	correct
SDRL.US	Seadrill Limited	20200903	2.4	2.5	2.32	2.4	302392	2.4
SE.US	Sea Limited	20200903	150.66	152.97	144.12	147.56	6682657	147.56	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200903	20.81	21.92	20.63	21.01	1577141	21.01	up	up	correct
SEDA.US	UN	20200903	0.175	0.175	0.165	0.17	3219700	0.17	down	down	correct
SEE.US	Sealed Air Corporation	20200903	40.59	40.67	39.39	39.78	1138170	39.1022	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200903	20.67	20.81	19.82	20.4	583359	20.1876	down	down	correct
SF.US	Stifel Financial Corp	20200903	53.04	53.71	51.71	52.22	571935	34.428	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200903	26.38	26.45	26.12	26.45	8286	25.8146	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200903	6.25	6.325	6.01	6.06	43544	6.06	down	down	correct
SFL.US	SFL Corporation Ltd	20200903	8.76	8.94	8.71	8.73	777340	7.7068	down	down	correct
SFUN.US	Fang Holdings Limited	20200903	11.51	11.92	11.4	11.43	8478	11.43	down	down	correct
SG.US	Sweetgreen Inc.	20200903	11.48	11.48	11.41	11.47	4700	11.47	down	down	correct
SGU.US	Star Group L.P	20200903	9.46	9.545	9.45	9.46	93381	8.8607
SHAK.US	Shake Shack Inc	20200903	68.86	69.13	66.275	67.07	1288266	67.07	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200903	25.32	25.49	24.82	24.92	151208	23.8361	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200903	20.4	20.4	19.88	20.07	68894	18.9161	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20200903	10.51	10.64	10.26	10.34	1138791	8.7125	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200903	8.36	8.65	8.34	8.37	2622070	8.37	up	up	correct
SHOP.US	Shopify Inc	20200903	1044.36	1058.7	993.86	1015.7	2931700	1015.7	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200903	9.99	9.99	9.96	9.96	700	9.96	down	down	correct
SHW.US	The Sherwin	20200903	697	697	671.24	678.84	525584	224.0848	down	down	correct
SI.US	Silvergate Capital Corporation	20200903	15.13	15.58	14.63	14.72	107000	14.72	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200903	2.83	2.87	2.755	2.84	2713796	2.7232	up	up	correct
SIG.US	Signet Jewelers Limited	20200903	19.46	19.58	16.56	17.87	5331378	17.7836	down	up	incorrect
SII.US	Sprott Inc	20200903	43	43.15	41.57	41.92	70493	40.5471	down	down	correct
SITC.US	SITE Centers Corp	20200903	7.99	8.275	7.89	8	3306934	7.7188	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200903	128.5	128.5	120.32	122.09	261900	122.09	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20200903	21.79	22.53	20.71	20.86	2714770	20.86	down	down	correct
SJI.US	South Jersey Industries Inc	20200903	22.2	22.615	21.95	22.2	1101104	20.6253
SJIJ.US	South Jersey Industries Inc	20200903	25.8	25.85	25.59	25.62	11500	23.9464	down	down	correct
SJM.US	The J. M. Smucker Company	20200903	120.48	121.82	117.12	118.23	784506	113.8803	down	up	incorrect
SJR.US	Shaw Communications Inc	20200903	19.05	19.08	18.56	18.61	482542	17.6253	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200903	2.66	2.79	2.66	2.79	33879	2.423	up	up	correct
SJW.US	SJW Group	20200903	63.46	63.56	62.25	62.8	60452	61.2458	down	down	correct
SKIL.US	Skillsoft Corp	20200903	10.75	10.84	10.62	10.65	137000	10.65	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200903	22.71	22.77	22.48	22.57	610280	36.0295	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200903	5.71	5.87	5.615	5.72	2410806	5.4925	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200903	30.64	30.87	29.5701	29.71	878429	29.71	down	up	incorrect
SKY.US	Skyline Champion Corporation	20200903	29.08	29.08	27.13	27.46	411371	27.46	down	down	correct
SLB.US	Schlumberger Limited	20200903	18.77	19.56	18.67	19.12	16863221	18.6821	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200903	4.27	4.445	4.22	4.35	953647	4.35	up	up	correct
SLF.US	Sun Life Financial Inc	20200903	42.84	42.89	41.485	41.67	442904	39.867	down	up	incorrect
SLG.US	SL Green Realty Corp	20200903	48.6711	50.6711	47.791	48.231	1483932	43.411	down	down	correct
SLQT.US	SelectQuote Inc	20200903	20.35	20.51	19.5501	20.32	1210115	20.32	down	down	correct
SM.US	SM Energy Company	20200903	2.14	2.22	2.0774	2.21	4745367	2.1937	up	up	correct
SMAR.US	Smartsheet Inc	20200903	54.94	55.22	49.145	50.26	6227200	50.26	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200903	5.9	5.93	5.78	5.81	1609565	5.5042	down	down	correct
SMG.US	The Scotts Miracle	20200903	169.47	169.74	161.21	163.43	300595	161.2493	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200903	2.48	2.624	2.43	2.44	149600	2.44	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200903	0.78	0.83	0.77	0.79	142179	11.85	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200903	4.03	4.065	3.86	3.98	44615	3.7434	down	down	correct
SMP.US	Standard Motor Products Inc	20200903	47.73	47.73	45.95	46.29	104283	45.0631	down	down	correct
SNA.US	Snap	20200903	155.64	156.31	150.15	151.3	296120	146.7353	down	down	correct
SNAP.US	Snap Inc	20200903	23.25	23.41	22.42	23.2	30099700	23.2	down	down	correct
SNDR.US	Schneider National Inc	20200903	27.39	27.39	26.86	27.11	367252	24.4048	down	up	incorrect
SNN.US	Smith & Nephew plc	20200903	41.41	41.44	39.94	40.02	289005	38.9215	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200903	44.18	44.26	43.37	43.6	257291	38.9716	down	down	correct
SNV.US	Synovus Financial Corp	20200903	22.45	23.18	22	22.15	950257	20.9782	down	down	correct
SNX.US	TD SYNNEX	20200903	132.37	132.6	126.98	128.2	352186	63.6193	down	down	correct
SO.US	The Southern Company	20200903	53.41	53.94	52.19	52.6	4326023	49.9748	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200903	7.56	7.715	7.45	7.57	214006	7.0124	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200903	27.0108	27.133	27	27.1052	17244	25.4748	up	up	correct
SOJD.US	SOJD	20200903	26.9	26.9	26.7	26.833	64500	25.3256	down	down	correct
SOL.US	ReneSola Ltd	20200903	1.8	1.8299	1.64	1.72	312954	1.72	down	down	correct
SOLN.US	Southern Co	20200903	45.87	46.2	45.23	45.39	243900	41.7699	down	down	correct
SON.US	Sonoco Products Company	20200903	55.18	55.32	53.78	54.1	338133	52.1542	down	down	correct
SONY.US	Sony Group Corporation	20200903	78.85	78.9619	76.71	77.38	1069294	77.1405	down	up	incorrect
SOR.US	Source Capital Inc	20200903	37.33	37.33	35.2956	36.22	15099	31.9187	down	up	incorrect
SOS.US	SOS Limited	20200903	1.78	1.835	1.7	1.7	23762	1.7	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200903	14.56	14.6	13.02	13.58	7281900	13.58	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200903	60.23	60.67	58.95	59.47	347536	57.9806	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200903	16.63	17.19	16.22	16.53	12317800	16.53	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200903	12.85	12.97	12.6	12.62	27515	10.8787	down	down	correct
SPG.US	Simon Property Group Inc	20200903	68.5	70.98	66.87	68	5310080	62.9086	down	up	incorrect
SPGI.US	S&P Global Inc	20200903	376.4	376.68	351.75	353.69	1352424	350.2483	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200903	13.35	13.6	13.3168	13.36	587223	12.1019	up	up	correct
SPIR.US	Spire Corporation	20200903	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200903	7.21	7.26	7.09	7.09	3900	7.09	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20200903	8.8	8.91	8.5	8.55	264911	8.55	down	down	correct
SPOT.US	Spotify Technology S.A	20200903	268	274.97	258.69	261.66	1845500	261.66	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200903	20.64	21.8	20.4	20.57	5998179	20.5356	down	down	correct
SPXC.US	SPX Corporation	20200903	43.55	43.91	42.08	42.44	273473	42.44	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200903	14.43	14.54	13.96	14.02	125414	12.81	down	down	correct
SQ.US	Square Inc	20200903	157	157.23	149.51	152.86	16421200	152.86	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200903	33.7049	33.834	31.9775	32.1562	806707	31.4534	down	down	correct
SQNS.US	Sequans Communications S.A	20200903	6.45	6.45	6.25	6.31	129600	6.31	down	down	correct
SR.US	Spire Inc	20200903	57.95	58.73	57.36	57.69	251270	54.3328	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200903	36.39	37.51	36.39	36.81	583336	34.1499	up	down	incorrect
SRE.US	Sempra	20200903	125	125.9	121.55	122.72	1110020	116.6115	down	down	correct
SREA.US	Sempra Energy	20200903	27.6	27.68	27.1902	27.26	30188	25.1793	down	down	correct
SRG.US	Seritage Growth Properties	20200903	15.26	15.97	14.51	14.98	1040100	14.98	down	down	correct
SRI.US	Stoneridge Inc	20200903	21.14	21.315	20.38	20.46	105710	20.46	down	down	correct
SRL.US	Scully Royalty Ltd	20200903	7.81	7.9	7.78	7.78	3892	7.2037	down	down	correct
SRLP.US	Sprague Resources LP	20200903	15.14	15.14	14.95	14.95	25597	12.9042	down	down	correct
SRT.US	StarTek Inc	20200903	5.55	5.64	5.1	5.12	47700	5.12	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200903	17.75	17.77	17.35	17.37	8091	16.0828	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200903	100.71	100.84	95.7377	96.3	143697	95.1903	down	down	correct
SSL.US	Sasol Limited	20200903	8.46	8.56	8.08	8.21	1416108	8.21	down	down	correct
SSTK.US	Shutterstock Inc	20200903	50.44	50.44	47.47	47.93	466468	47.4161	down	down	correct
ST.US	Sensata Technologies Holding plc	20200903	43.56	43.73	41.89	42.1	1156179	42.1	down	down	correct
STAG.US	STAG Industrial Inc	20200903	33.03	33.42	32.225	32.48	556813	30.8554	down	down	correct
STAR.US	PI	20200903	24.11	24.11	23.76	23.8324	11990	21.727	down	down	correct
STC.US	Stewart Information Services Corporation	20200903	44.63	45.16	43.01	43.77	234961	42.2592	down	down	correct
STE.US	STERIS plc	20200903	163.55	163.55	158.47	160.48	371184	158.8499	down	down	correct
STG.US	Sunlands Technology Group	20200903	1.72	2.1299	1.65	1.84	766640	23	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200903	23.21	23.21	22.02	22.07	121493	20.4785	down	down	correct
STL.US	Sterling Bancorp	20200903	11.88	12.49	11.695	11.74	3567200	11.5347	down	down	correct
STLA.US	Stellantis N.V	20200903	10.5649	10.6215	10.2115	10.2539	3471524	8.645	down	down	correct
STM.US	STMicroelectronics N.V	20200903	30.31	30.3281	28.185	28.35	5218827	28.126	down	up	incorrect
STN.US	Stantec Inc	20200903	32.41	32.46	31.53	31.7	99874	31.1634	down	down	correct
STNG.US	Scorpio Tankers Inc	20200903	11.17	11.39	10.88	10.9	2781958	10.4526	down	down	correct
STON.US	StoneMor Inc	20200903	0.77	0.8	0.77	0.78	91500	0.78	up	down	incorrect
STOR.US	STORE Capital Corporation	20200903	27.8	28.12	27.41	27.8	3641234	26.2736
STT.US	State Street Corporation	20200903	70.51	71.14	66.84	67.4	2656486	65.0867	down	down	correct
STWD.US	Starwood Property Trust Inc	20200903	15.84	16.14	15.57	15.66	2295800	14.0034	down	down	correct
STZ.US	Constellation Brands Inc	20200903	189.44	191.36	187.82	190.58	1614817	187.2648	up	up	correct
SU.US	Suncor Energy Inc	20200903	15.67	16	15.565	15.8	10927684	15.0569	up	down	incorrect
SUI.US	Sun Communities Inc	20200903	151.26	152.25	147.15	148.81	365361	145.0743	down	down	correct
SUM.US	Summit Materials Inc	20200903	15.62	15.9	14.82	15	937474	15	down	down	correct
SUN.US	Sunoco LP	20200903	26.21	26.34	25.34	25.91	258043	22.9351	down	down	correct
SUP.US	Superior Industries International Inc	20200903	1.48	1.56	1.45	1.55	165800	1.55	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200903	2.53	2.67	2.53	2.56	285732	2.5207	up	up	correct
SUZ.US	Suzano S.A	20200903	9.19	9.27	8.85	9.01	163816	9.01	down	down	correct
SWCH.US	Switch Inc	20200903	16.63	16.86	16.045	16.15	1937149	15.9353	down	down	correct
SWI.US	SolarWinds Corporation	20200903	21.59	21.7	20.21	20.38	825974	19.905	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200903	166.57	166.74	159	160.53	929015	157.475	down	down	correct
SWM.US	Schweitzer	20200903	30.55	30.855	29.81	30.06	148730	28.4306	down	down	correct
SWN.US	Southwestern Energy Company	20200903	2.53	2.67	2.51	2.55	15789500	2.55	up	up	correct
SWT.US	Stanley Black Decker Inc	20200903	102.02	102.605	99.9	100.35	5500	94.7361	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200903	63.48	64.59	63.48	64.15	414694	61.4811	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200903	8.34	8.385	8.26	8.27	14963	7.5342	down	down	correct
SXC.US	SunCoke Energy Inc	20200903	3.43	3.525	3.387	3.48	388159	3.3151	up	up	correct
SXI.US	Standex International Corporation	20200903	58.54	59.04	57.21	58	62558	57.2201	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20200903	58.22	58.42	56.01	56.39	308609	54.9947	down	down	correct
SYF.US	Synchrony Financial	20200903	25.06	25.88	24.6	25.12	7629383	24.4015	up	up	correct
SYK.US	Stryker Corporation	20200903	202.58	202.7393	196.47	198.14	1330222	195.6236	down	down	correct
SYY.US	Sysco Corporation	20200903	61.18	62.17	59.915	60.37	2646754	58.5428	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200903	30.92	31.065	30.63	30.71	9456	28.3686	down	up	incorrect
T.US	PC	20200903	25.52	25.52	25.3	25.4	243466	23.9874	down	down	correct
TAC.US	TransAlta Corporation	20200903	6.45	6.48	6.31	6.38	138264	6.2759	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200903	18.44	18.44	18.06	18.12	954800	18.12	down	down	correct
TAL.US	TAL Education Group	20200903	78.46	78.62	74.96	75.83	1802212	75.83	down	down	correct
TALO.US	Talos Energy Inc	20200903	6.85	7.13	6.81	6.89	489000	6.89	up	up	correct
TAP.US	Molson Coors Beverage Company	20200903	38.3	38.71	37.62	38	2338984	37.4344	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200903	58.49	60.05	58.48	60.05	27800	60.05	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200903	26.8	26.8	26.56	26.62	64156	24.9956	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200903	27.38	27.427	27.18	27.2	118579	25.5087	down	up	incorrect
TBI.US	TrueBlue Inc	20200903	16.87	16.97	16.63	16.63	267903	16.63	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200903	22.96	24.07	22.96	24.07	3600	24.07	up	up	correct
TCN.US	Tricon Capital Group Inc	20200903	8.4495	8.477	8.3647	8.3977	19314	8.1074	down	up	incorrect
TCS.US	The Container Store Group Inc	20200903	4.33	4.51	4.18	4.19	274700	4.19	down	down	correct
TD.US	The Toronto	20200903	49.75	50.04	48.65	48.87	1881715	46.4335	down	down	correct
TDC.US	Teradata Corporation	20200903	23.92	23.92	22.655	22.71	1288969	22.71	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20200903	22.32	22.48	22.17	22.25	69939	17.2697	down	down	correct
TDG.US	TransDigm Group Incorporated	20200903	507.19	508.94	489.37	493.82	356328	493.82	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200903	25.85	25.9	25.54	25.56	6915	24.2764	down	down	correct
TDOC.US	Teladoc Health Inc	20200903	213.85	219.325	200.145	203.02	4899700	203.02	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200903	23.42	23.485	22.76	22.84	466368	21.7441	down	down	correct
TDW.US	Tidewater Inc	20200903	6.95	7.21	6.895	6.94	95924	6.9321	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200903	323.95	325.62	315.32	318.73	273876	318.73	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200903	11.16	11.2	10.89	11.02	71700	10.0934	down	down	correct
TECK.US	Teck Resources Limited	20200903	11.77	11.8	11.21	11.36	3319969	11.2285	down	down	correct
TEF.US	Telefónica S.A	20200903	3.93	3.985	3.89	3.91	1982498	3.4019	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200903	7.62	7.65	7.5	7.51	203856	6.6575	down	up	incorrect
TEL.US	TE Connectivity Ltd	20200903	99.85	100.42	97	97.83	2396500	96.0644	down	down	correct
TEN.US	Tenneco Inc	20200903	8.97	9.26	8.43	8.6	879558	8.6	down	up	incorrect
TEO.US	Telecom Argentina S.A	20200903	7.02	7.03	6.69	6.74	301256	6.403	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200903	9.24	9.47	9.065	9.13	12440790	9.13	down	up	incorrect
TEX.US	Terex Corporation	20200903	19.92	20.2707	19.2	19.37	445824	19.1791	down	down	correct
TFC.US	Truist Financial Corporation	20200903	39.82	41.04	38.44	38.61	7440813	37.0649	down	down	correct
TFII.US	TFI International Inc	20200903	44.86	45	43.44	43.66	131257	42.9427	down	down	correct
TFX.US	Teleflex Incorporated	20200903	405.8	407.325	390.895	396.58	251078	394.7658	down	down	correct
TG.US	Tredegar Corporation	20200903	17.49	17.52	17.03	17.25	93323	11.7139	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200903	12.06	12.11	11.57	11.66	287836	11.57	down	down	correct
TGI.US	Triumph Group Inc	20200903	7.37	7.64	6.985	7.03	1584403	7.03	down	down	correct
TGNA.US	TEGNA Inc	20200903	12.43	12.65	12.18	12.26	1342659	11.9738	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200903	10.86	11.16	10.84	10.88	312623	9.8399	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200903	4.66	4.92	4.62	4.81	277400	4.81	up	up	correct
TGT.US	Target Corporation	20200903	149.47	149.98	145.41	146.03	4135321	143.4589	down	down	correct
THC.US	Tenet Healthcare Corporation	20200903	29.52	30.15	28.34	29.56	1241280	29.56	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200903	102.4	105.2	99.47	100.11	227425	96.7695	down	up	incorrect
THO.US	Thor Industries Inc	20200903	95.45	96.15	88.91	90.02	796855	88.2874	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200903	18.72	18.72	18.09	18.18	115461	16.8268	down	down	correct
THR.US	Thermon Group Holdings Inc	20200903	13.29	13.36	12.9	12.99	108971	12.99	down	down	correct
THS.US	TreeHouse Foods Inc	20200903	43.5	44.47	42.74	43.08	372632	43.08	down	down	correct
THW.US	Tekla World Healthcare Fund	20200903	14.85	14.85	14.4	14.55	147661	13.0546	down	down	correct
TIMB.US	W	20200903	14.08	14.26	13.72	13.91	788429	13.2498	down	up	incorrect
TISI.US	Team Inc	20200903	6.71	6.97	6.28	6.28	326555	6.28	down	down	correct
TJX.US	The TJX Companies Inc	20200903	57.01	57.05	55.18	55.52	7709005	54.7062	down	down	correct
TK.US	Teekay Corporation	20200903	2.48	2.51	2.41	2.41	518100	2.41	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200903	4.81	4.86	4.75	4.79	300773	4.331	down	down	correct
TKR.US	The Timken Company	20200903	57.03	57.265	54.54	54.86	508782	53.7968	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200903	19.59	19.65	19.15	19.32	219755	18.4296	down	down	correct
TLYS.US	Tilly's Inc	20200903	6.71	6.97	6.4862	6.92	729198	6.1049	up	up	correct
TM.US	Toyota Motor Corporation	20200903	131.62	131.95	129.59	129.95	173427	126	down	down	correct
TME.US	Tencent Music Entertainment Group	20200903	15.57	15.74	15.175	15.7	12694000	15.7	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200903	25.1	25.3	23.39	23.9	1616304	23.9	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200903	438.11	438.93	414.49	419.67	1883045	418.4207	down	down	correct
TMST.US	TimkenSteel Corporation	20200903	3.82	3.87	3.65	3.79	191066	3.79	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200903	42.69	42.69	40.68	40.9	857882	40.9	down	up	incorrect
TNC.US	Tennant Company	20200903	68.73	68.985	66.73	66.95	49148	65.9394	down	down	correct
TNET.US	TriNet Group Inc	20200903	67.93	68.19	64.78	64.93	324010	64.93	down	down	correct
TNK.US	Teekay Tankers Ltd	20200903	11.5	11.74	11.19	11.39	644218	11.39	down	down	correct
TNL.US	Travel + Leisure Co	20200903	31.36	32.26	30.3	30.76	885213	29.5997	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200903	8.51	8.79	8.4	8.6	127960	8.3853	up	up	correct
TOL.US	Toll Brothers Inc	20200903	43.44	43.65	41	41.78	1967400	41.2116	down	down	correct
TPB.US	Turning Point Brands Inc	20200903	28.78	29.43	28.78	29.12	130200	28.8948	up	up	correct
TPC.US	Tutor Perini Corporation	20200903	12.51	12.74	12.31	12.32	337240	12.32	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20200903	17.95	18.03	16.94	17.05	1414679	17.05	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200903	540.5	540.5	519.3735	527.32	18034	515.1318	down	down	correct
TPR.US	Tapestry Inc	20200903	14.79	15.265	14.62	14.71	5228101	14.5255	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200903	11.54	11.64	11.01	11.18	217916	9.882	down	down	correct
TPX.US	Tempur Sealy International Inc	20200903	88.66	88.9466	82.02	82.72	1946264	20.515	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200903	9.1	9.19	9.07	9.19	24872	8.5537	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20200903	31.94	32.288	31.4	31.64	143358	30.2016	down	down	correct
TRC.US	Tejon Ranch Co	20200903	14.25	14.43	14.1	14.21	63698	14.21	down	up	incorrect
TREB.US	WS	20200903	9.96	10.04	9.96	10.02	755077	10.02	up	up	correct
TREC.US	Trecora Resources	20200903	6.2	6.26	5.88	5.89	19201	5.89	down	down	correct
TREX.US	Trex Company Inc	20200903	150.53	150.79	140.17	141.31	1211482	70.655	down	up	incorrect
TRGP.US	Targa Resources Corp	20200903	16.93	17.08	16.27	16.46	2455819	16.1826	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200903	79.02	79.02	76.97	77.3	503271	75.7307	down	down	correct
TRN.US	Trinity Industries Inc	20200903	20.84	21.2621	20.48	20.57	598549	19.7763	down	down	correct
TRNO.US	Terreno Realty Corporation	20200903	60.62	60.69	58.56	58.84	238039	57.1338	down	down	correct
TROX.US	Tronox Holdings plc	20200903	9.51	9.51	8.56	8.88	1473813	8.6688	down	down	correct
TRP.US	TC Energy Corporation	20200903	46.5	46.96	46.18	46.5	803272	42.6693
TRQ.US	Turquoise Hill Resources Ltd	20200903	1.17	1.17	1.09	1.13	7804783	11.3	down	down	correct
TRTN.US	Triton International Limited	20200903	37.4	37.4534	35.62	35.88	424555	33.5052	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200903	8.95	9.09	8.81	8.88	412331	7.9533	down	down	correct
TRU.US	TransUnion	20200903	89.4	89.7	86.45	87.01	1303600	86.6511	down	up	incorrect
TRV.US	The Travelers Companies Inc	20200903	118.31	120.88	114.44	115.35	1299448	111.2511	down	down	correct
TS.US	Tenaris S.A	20200903	11.32	11.53	11.25	11.4	3161717	11.0187	up	down	incorrect
TSE.US	Trinseo S.A	20200903	26.65	26.96	25.66	25.97	351414	25.3415	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200903	5.77	5.83	5.745	5.83	124982	5.563	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200903	17.45	17.6	17.145	17.22	713688	13.9791	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200903	81.12	81.81	78.38	81.18	20090081	79.579	up	up	correct
TSN.US	Tyson Foods Inc	20200903	63.93	64.66	61.205	61.64	3188212	59.7967	down	down	correct
TSQ.US	Townsquare Media Inc	20200903	4.57	4.7	4.57	4.65	15780	4.65	up	up	correct
TT.US	Trane Technologies plc	20200903	121.98	122.46	117.14	118.13	908057	116.1624	down	down	correct
TTC.US	The Toro Company	20200903	78.35	78.85	75.62	76.58	992905	75.3231	down	down	correct
TTE.US	TotalEnergies SE	20200903	39.38	39.85	38.81	39.03	3123380	35.6365	down	down	correct
TTI.US	TETRA Technologies Inc	20200903	0.58	0.64	0.57	0.61	2084300	0.61	up	down	incorrect
TTM.US	Tata Motors Limited	20200903	10.23	10.24	9.77	9.98	3736814	9.98	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200903	13.89	13.89	13.66	13.725	17532	12.9556	down	down	correct
TU.US	TELUS Corporation	20200903	18.8	18.85	18.27	18.34	1815205	16.7967	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200903	9.91	9.98	9.6	9.85	200400	9.85	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20200903	20.42	21.32	19.41	20.7	3554491	20.7	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20200903	6.26	6.62	6.22	6.23	2010426	6.1872	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200903	25.98	26.16	25.9044	26.03	23118	25.3674	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200903	25.95	26.0626	25.7	25.9498	17735	25.2659	down	down	correct
TWI.US	Titan International Inc	20200903	2.65	2.78	2.5201	2.58	423952	2.58	down	down	correct
TWLO.US	Twilio Inc	20200903	255.02	258.42	243.76	248.39	3391100	248.39	down	down	correct
TWN.US	The Taiwan Fund Inc	20200903	23.96	23.96	23.725	23.725	2723	19.4642	down	down	correct
TWO.US	Two Harbors Investment Corp	20200903	5.45	5.5367	5.3	5.37	3278374	4.7405	down	down	correct
TWTR.US	Twitter Inc	20200903	42.74	43	40.96	41.63	18760840	41.63	down	up	incorrect
TX.US	Ternium S.A	20200903	18.87	18.92	18.1302	18.4	313759	17.1008	down	down	correct
TXT.US	Textron Inc	20200903	40.82	41.08	38.7	39.01	1089607	38.9262	down	down	correct
TY.US	Tri	20200903	27.18	27.216	26.51	26.62	68489	25.3011	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200903	16.25	16.54	15.76	16.01	147930	14.9047	down	down	correct
TYL.US	Tyler Technologies Inc	20200903	344.15	348.805	335.42	340.33	426048	340.33	down	down	correct
UA.US	Under Armour Inc	20200903	9.37	9.67	9.35	9.38	4149800	9.38	up	up	correct
UAA.US	Under Armour Inc	20200903	10.38	10.76	10.37	10.43	7687398	10.43	up	up	correct
UAN.US	CVR Partners LP	20200903	0.87	0.8851	0.85	0.873	147233	8.1503	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200903	9.58	9.96	9.4	9.87	401153	9.3217	up	up	correct
UBER.US	Uber Technologies Inc	20200903	34.08	34.74	32.95	33.41	17288800	33.41	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200903	8.4	8.72	8.4	8.69	3245	8.1917	up	up	correct
UBS.US	UBS Group AG	20200903	12.5	12.55	12.17	12.23	3398973	11.6498	down	down	correct
UDR.US	UDR Inc	20200903	35.55	36.07	34.96	35.14	2948592	33.6976	down	up	incorrect
UE.US	Urban Edge Properties	20200903	11.19	11.68	11.19	11.35	682918	10.6121	up	up	correct
UFI.US	Unifi Inc	20200903	12.14	12.33	11.89	11.99	96300	11.99	down	down	correct
UFS.US	Domtar Corporation	20200903	29.68	29.8	28.195	28.39	679603	28.39	down	down	correct
UGI.US	UGI Corporation	20200903	34.99	35.5372	34.1	34.4	1116978	32.7145	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200903	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200903	3.89	4.01	3.86	3.91	1422516	3.7687	up	up	correct
UHS.US	Universal Health Services Inc	20200903	113.5	114.6	111.06	112.1	576103	111.4645	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200903	68.73	69.7311	66.69	67.72	39944	63.5471	down	down	correct
UI.US	Ubiquiti Inc	20200903	185.93	185.93	163.72	164.6	222906	163.2809	down	down	correct
UIS.US	Unisys Corporation	20200903	12.15	12.15	11.51	11.56	437580	11.56	down	down	correct
UL.US	Unilever PLC	20200903	61.05	61.21	59.52	59.79	827925	57.1901	down	down	correct
UMC.US	United Microelectronics Corporation	20200903	3.57	3.585	3.46	3.48	2230119	3.3738	down	down	correct
UMH.US	UMH Properties Inc	20200903	14.89	15.05	14.66	14.77	229234	14.0636	down	down	correct
UNF.US	UniFirst Corporation	20200903	198.88	198.88	193.49	194.17	53417	192.9889	down	down	correct
UNFI.US	United Natural Foods Inc	20200903	19	19.71	18.1688	18.32	658167	18.32	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200903	322	323.82	313.73	316.23	3872533	309.4523	down	down	correct
UNM.US	Unum Group	20200903	18.88	19.425	18.18	18.39	2825617	17.3033	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200903	26.65	26.7971	26.26	26.61	9293	24.7434	down	down	correct
UNP.US	Union Pacific Corporation	20200903	197.75	197.955	189.3026	190.55	4180796	186.0882	down	down	correct
UNVR.US	Univar Solutions Inc	20200903	18.4	18.4	17.105	17.12	2074600	17.12	down	up	incorrect
UPH.US	UpHealth Inc	20200903	10.15	10.223	10.15	10.22	23221	10.22	up	up	correct
UPS.US	United Parcel Service Inc	20200903	162.27	163.4499	156.95	158.02	4759929	153.743	down	down	correct
URI.US	United Rentals Inc	20200903	183	183.61	171.66	174.39	1006755	174.39	down	down	correct
USA.US	Liberty All	20200903	6.29	6.29	6.05	6.08	1011100	5.383	down	up	incorrect
USAC.US	USA Compression Partners LP	20200903	11.09	11.29	10.9	11.28	217826	9.7621	up	up	correct
USB.US	U.S. Bancorp	20200903	37.97	38.94	37.27	37.46	9892636	35.869	down	down	correct
USDP.US	USD Partners LP	20200903	3.11	3.21	3.11	3.18	30303	2.837	up	up	correct
USFD.US	US Foods Holding Corp	20200903	24.64	25.03	23.93	24.3	2380400	24.3	down	down	correct
USM.US	United States Cellular Corporation	20200903	36.33	36.58	35.56	36.05	125823	36.05	down	down	correct
USNA.US	USANA Health Sciences Inc	20200903	77.58	77.68	75.1112	75.54	127934	75.54	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200903	94.77	95	91.34	93.11	85379	91.8899	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200903	9.33	9.39	8.87	9.02	527600	9.02	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200903	23.62	23.78	23.1662	23.24	179101	21.2138	down	down	correct
UTI.US	Universal Technical Institute Inc	20200903	6.9	7.05	6.73	6.78	180432	6.78	down	down	correct
UTL.US	Unitil Corporation	20200903	42.16	42.68	41.51	41.8	76243	40.047	down	down	correct
UTZ.US	WS	20200903	16.7	16.75	16.03	16.04	1422540	16.04	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200903	18.76	19.1	18.41	18.56	194174	17.6625	down	down	correct
UVV.US	Universal Corporation	20200903	42.51	43.44	42.44	42.64	122628	39.5846	up	up	correct
UZD.US	UZD	20200903	26.37	26.37	25.9501	26.07	113116	24.1512	down	down	correct
V.US	Visa Inc	20200903	214.93	214.93	207.09	208.96	11310190	207.3727	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200903	96.1	98.82	92.15	93.5	295286	92.8522	down	down	correct
VALE.US	Vale S.A.	20200903	11.27	11.47	11.1	11.24	27030510	9.1486	down	down	correct
VAPO.US	Vapotherm Inc	20200903	30.57	30.75	28.84	29.7	609700	29.7	down	down	correct
VATE.US	Innovate Corp	20200903	2.43	2.441	2.22	2.36	311746	2.36	down	up	incorrect
VBF.US	Invesco Bond Fund	20200903	20.25	20.25	20.08	20.08	37685	18.5113	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200903	9.9	10	9.85	9.895	13214	8.721	down	down	correct
VCRA.US	Vocera Communications Inc	20200903	29.42	29.43	28.54	28.75	236421	28.75	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200903	12.57	12.62	12.48	12.52	93242	11.8246	down	down	correct
VEC.US	Vectrus Inc	20200903	42.98	43	40.59	40.71	71100	40.71	down	up	incorrect
VEDL.US	Vedanta Limited	20200903	6.95	6.96	6.78	6.86	980546	5.872	down	down	correct
VEEV.US	Veeva Systems Inc	20200903	287.58	288.43	275.01	281.17	1097939	281.17	down	down	correct
VEL.US	Velocity Financial Inc	20200903	4.95	5.1	4.74	4.81	69400	4.81	down	down	correct
VER.US	VEREIT Inc	20200903	6.9	7.125	6.87	6.89	10605888	32.632	down	down	correct
VET.US	Vermilion Energy Inc	20200903	3.57	3.815	3.56	3.58	1351562	3.58	up	up	correct
VFC.US	V.F. Corporation	20200903	68.73	70.5615	68.17	68.54	3054290	65.9744	down	down	correct
VGI.US	Virtus Global Multi	20200903	11.57	11.66	11.5101	11.52	38809	10.1797	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200903	12.73	12.75	12.59	12.68	151025	11.8927	down	down	correct
VGR.US	Vector Group Ltd	20200903	10.33	10.46	10.16	10.22	522125	9.3301	down	down	correct
VHC.US	VirnetX Holding Corp	20200903	5.45	5.9	4.95	5.73	3134904	5.73	up	up	correct
VHI.US	Valhi Inc	20200903	13.81	13.81	13.05	13.31	17785	13.068	down	down	correct
VICI.US	VICI Properties Inc	20200903	23.66	23.74	22.795	22.92	3165905	21.29	down	down	correct
VIIX.US	VelocityShares VIX Short	20200903	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200903	16.17	17.26	15.21	17.23	15147690	17.23	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200903	2.82	2.861	2.65	2.66	429500	2.66	down	down	correct
VIV.US	Telefônica Brasil S.A	20200903	9.11	9.265	9	9.19	1851459	8.2973	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200903	12.46	12.465	12.36	12.41	55354	11.6452	down	down	correct
VLO.US	Valero Energy Corporation	20200903	52.99	54.48	51.66	52.33	3624178	48.667	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200903	8.34	8.98	8.34	8.49	650921	8.49	up	down	incorrect
VLT.US	Invesco High Income Trust II	20200903	12.8	12.8	12.6	12.7	19865	11.3694	down	down	correct
VMC.US	Vulcan Materials Company	20200903	125.78	127.2	122.45	123.93	765964	122.6374	down	up	incorrect
VMI.US	Valmont Industries Inc	20200903	130.37	130.75	125.8	126.1	69325	124.2303	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200903	12.47	12.53	12.42	12.51	167736	11.7353	up	up	correct
VNCE.US	Vince Holding Corp	20200903	5.42	5.4601	5.18	5.27	20733	5.27	down	up	incorrect
VNE.US	Veoneer Inc	20200903	14.47	14.61	13.68	13.8	387000	13.8	down	up	incorrect
VNO.US	Vornado Realty Trust	20200903	35.91	37.54	35.61	36.25	2911984	33.929	up	up	correct
VNTR.US	Venator Materials PLC	20200903	2.33	2.33	2.13	2.17	393400	2.17	down	down	correct
VOC.US	VOC Energy Trust	20200903	1.5	1.51	1.45	1.46	48838	1.2333	down	down	correct
VOYA.US	Voya Financial Inc	20200903	52.22	52.92	50.59	50.82	945040	50.302	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200903	25.25	25.25	24.63	24.71	49600	24.71	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200903	12.68	12.7723	12.6056	12.6056	20122	11.853	down	down	correct
VRS.US	Verso Corporation	20200903	13.53	13.74	13.36	13.43	222909	10.226	down	down	correct
VRT.US	Vertiv Holdings Co	20200903	16.51	16.59	15.77	15.96	2272500	15.9453	down	down	correct
VRTV.US	Veritiv Corporation	20200903	17.94	18.5	17.22	17.25	104414	17.25	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200903	16.6	16.74	16.065	16.14	997104	15.6897	down	up	incorrect
VST.US	Vistra Corp	20200903	19.26	19.52	18.665	18.75	2076029	17.897	down	down	correct
VSTO.US	Vista Outdoor Inc	20200903	19.28	19.355	17.53	18.05	1852499	18.05	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200903	9.29	9.295	9.12	9.18	297487	8.3351	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200903	12.5	12.57	12.45	12.49	25115	11.8013	down	up	incorrect
VTOL.US	Bristow Group Inc	20200903	19.74	20.6399	19.43	19.91	112365	19.91	up	up	correct
VTR.US	Ventas Inc	20200903	44	45.295	43.64	44.25	3650946	42.3473	up	up	correct
VVI.US	Viad Corp	20200903	22.46	23.4	21.5	21.76	225454	21.76	down	down	correct
VVNT.US	WS	20200903	17.57	17.57	16.62	17.03	324791	17.03	down	down	correct
VVR.US	Invesco Senior Income Trust	20200903	3.72	3.73	3.67	3.7	446656	3.3687	down	up	incorrect
VVV.US	Valvoline Inc	20200903	20.58	20.63	19.845	20.17	1291453	19.802	down	down	correct
VZ.US	Verizon Communications Inc	20200903	60.83	61.28	60.14	60.61	23126843	57.3731	down	down	correct
W.US	Wayfair Inc	20200903	287.55	292.7897	273.09	275.7	2800104	275.7	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200903	69.55	70.44	67.32	67.96	901259	67.4688	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20200903	36.67	37.98	36.13	36.23	575318	35.6302	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200903	26.1	26.1	25.8454	25.8454	1069	23.9446	down	down	correct
WAT.US	Waters Corporation	20200903	218	218.48	207.29	208.99	441977	208.99	down	down	correct
WBK.US	Westpac Banking Corporation	20200903	12.78	12.895	12.47	12.53	370685	11.7292	down	down	correct
WBS.US	Webster Financial Corporation	20200903	28.1	29.31	27.86	28.03	475112	26.842	down	down	correct
WBT.US	Welbilt Inc	20200903	7.41	7.41	6.965	7.17	1889500	7.17	down	down	correct
WCC.US	WESCO International Inc	20200903	47.4	47.645	44.68	44.86	675823	44.86	down	down	correct
WCN.US	Waste Connections Inc	20200903	102.4	102.87	99.97	100.77	1221220	99.8691	down	down	correct
WD.US	Walker & Dunlop Inc	20200903	56.02	56.97	54.335	54.93	172570	53.6624	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200903	13.55	13.62	13.41	13.51	41941	12.5364	down	down	correct
WEC.US	WEC Energy Group Inc	20200903	97.71	98.2564	95.5	96.36	1537986	92.9758	down	down	correct
WEI.US	Weidai Ltd	20200903	1.25	1.25	1.15	1.21	48408	1.21	down	down	correct
WELL.US	Welltower Inc	20200903	60.15	61.5	59.4	60.45	2828403	57.9292	up	up	correct
WES.US	Western Midstream Partners LP	20200903	8.9	8.98	8.72	8.81	899877	7.9333	down	up	incorrect
WEX.US	WEX Inc	20200903	167.61	169.76	163.33	164.66	378513	164.66	down	down	correct
WF.US	Woori Financial Group Inc	20200903	21.87	21.87	21.02	21.1	40664	20.1166	down	down	correct
WFC.US	Wells Fargo & Company	20200903	24.8	25.36	24.3	24.52	42349263	24.0798	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20200903	54.28	54.28	51.75	51.76	4000	50.9517	down	up	incorrect
WGO.US	Winnebago Industries Inc	20200903	53.89	54.14	50.675	51.34	704061	50.8272	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200903	53.71	54.1	51.82	52.12	397500	51.362	down	down	correct
WHD.US	Cactus Inc	20200903	21.78	22.29	21.72	22	283632	21.7452	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200903	11.93	12.11	11.27	11.28	14005	9.9932	down	up	incorrect
WHR.US	Whirlpool Corporation	20200903	180.11	180.2	169.49	171.56	665440	166.3037	down	down	correct
WIA.US	Western Asset Inflation	20200903	12.87	12.91	12.83	12.835	20893	10.8878	down	up	incorrect
WIT.US	Wipro Limited	20200903	4.4	4.41	4.27	4.3	1078897	4.2911	down	down	correct
WIW.US	Western Asset Inflation	20200903	11.59	11.595	11.49	11.49	82239	10.5897	down	down	correct
WK.US	Workiva Inc	20200903	60.45	60.45	55.84	56.23	312656	56.23	down	down	correct
WLK.US	Westlake Chemical Corporation	20200903	62.52	62.79	60.43	61.28	253251	60.2939	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200903	20.58	20.66	19.69	20.19	67675	18.3144	down	down	correct
WLL.US	Whiting Petroleum Corporation	20200903	21.38	23.875	20.5	23.67	5725843	23.67	up	up	correct
WM.US	Waste Management Inc	20200903	113.5	114.12	110.57	111.22	2324609	108.934	down	down	correct
WMB.US	The Williams Companies Inc	20200903	21.24	21.4	20.725	20.9	7085137	18.9015	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200903	2.2	2.26	2.12	2.16	1751068	1.9496	down	down	correct
WMK.US	Weis Markets Inc	20200903	49.91	50.43	48.65	48.85	96660	47.447	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200903	58.67	58.67	56	56.2	431908	55.9262	down	down	correct
WMT.US	Walmart Inc	20200903	146.7	149.6	141.81	144.54	16005003	141.7593	down	down	correct
WNC.US	Wabash National Corporation	20200903	12.1	12.24	11.65	11.8	406067	11.4944	down	down	correct
WNS.US	WNS (Holdings) Limited	20200903	67.96	67.96	64.94	65.19	136239	65.19	down	down	correct
WOLF.US	Wolfspeed Inc	20200903	65.71	66.5	60.5	61.16	1608180	61.16	down	down	correct
WOR.US	Worthington Industries Inc	20200903	42.98	43.29	41.1	41.41	213044	40.1992	down	down	correct
WOW.US	WideOpenWest Inc	20200903	5.92	6.04	5.73	5.78	223300	5.78	down	down	correct
WPC.US	W. P. Carey Inc	20200903	71.41	72.55	70.25	70.81	727361	65.7913	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200903	52.93	53.4	51.28	52.65	1452822	51.7999	down	down	correct
WPP.US	WPP plc	20200903	42.11	42.34	41.13	41.29	171609	39.5785	down	down	correct
WRB.US	W. R. Berkley Corporation	20200903	64.21	65.4	62.45	62.98	980662	61.096	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200903	21.91	22.5586	21.9	22.02	298680	20.5939	up	up	correct
WRI.US	Weingarten Realty Investors	20200903	18.35	18.8107	18.21	18.44	675006	17.0931	up	up	correct
WRK.US	WestRock Company	20200903	32.69	33.04	31.39	31.9	2291520	31.1749	down	down	correct
WSM.US	Williams	20200903	87.76	88.16	85.31	85.71	1242378	83.9715	down	down	correct
WSO.US	Watsco Inc	20200903	248.45	248.45	239.9601	240.61	183023	232.1144	down	down	correct
WSR.US	Whitestone REIT	20200903	6.57	6.76	6.51	6.55	255341	6.1444	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200903	284.3	284.3	264.27	267.3	668801	266.613	down	down	correct
WTI.US	W&T Offshore Inc	20200903	2.13	2.19	2.06	2.08	4285500	2.08	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200903	885.27	895	875.37	875.37	8569	874.629	down	down	correct
WTRG.US	Essential Utilities Inc	20200903	42.29	43.02	41.69	41.99	1150140	40.858	down	down	correct
WTRU.US	Aqua America Inc	20200903	56.47	56.47	55.69	55.75	1800	52.2661	down	down	correct
WTS.US	Watts Water Technologies Inc	20200903	97.82	97.935	95.84	96.58	390573	95.7422	down	down	correct
WTTR.US	Select Energy Services Inc	20200903	4.68	4.82	4.52	4.55	194000	4.55	down	up	incorrect
WU.US	The Western Union Company	20200903	23.93	24.01	23.045	23.23	3293246	21.8148	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200903	44.14	45.49	42.12	42.52	1011785	41.9154	down	down	correct
WWW.US	Wolverine World Wide Inc	20200903	26.5	26.605	25.285	25.46	329150	25.0604	down	up	incorrect
WY.US	Weyerhaeuser Company	20200903	30.99	31	29.535	29.78	7682724	28.6551	down	up	incorrect
X.US	United States Steel Corporation	20200903	7.79	8	7.64	7.68	7901430	7.6469	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200903	6.1	6.11	6	6.01	52315	5.2325	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200903	9.05	9.43	8.925	9.12	574558	9.12	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200903	2.05	2.1	2	2.04	146059	1.9935	down	down	correct
XL.US	XL Fleet Corp	20200903	10.2	10.26	10.18	10.26	170000	10.26	up	up	correct
XOM.US	Exxon Mobil Corporation	20200903	39.2	40.03	38.88	39.11	28817180	35.9764	down	down	correct
XPEV.US	XPeng Inc	20200903	20.93	21.05	20	20.03	7897100	20.03	down	down	correct
XPO.US	XPO Logistics Inc	20200903	90.148	90.8383	85.6501	87.3193	921674	50.8261	down	down	correct
XPRO.US	Frank’s International NV	20200903	14.4	14.64	14.16	14.4	113267	14.4
XYF.US	X Financial	20200903	0.72	0.7235	0.701	0.705	10970	2.115	down	down	correct
XYL.US	Xylem Inc	20200903	83.58	83.92	80.88	81.66	954033	80.6586	down	down	correct
Y.US	Alleghany Corporation	20200903	573.06	584.99	553.46	555.79	49900	555.79	down	down	correct
YCBD.US	PA	20200903	8.8	8.8	8.4	8.49	1398	7.4523	down	up	incorrect
YELP.US	Yelp Inc	20200903	23.07	23.16	21.98	22.14	1111983	22.14	down	down	correct
YETI.US	YETI Holdings Inc	20200903	52.5	52.97	48.57	49.72	2220600	49.72	down	down	correct
YEXT.US	Yext Inc	20200903	19.15	19.26	17.4126	17.53	1738163	17.53	down	down	correct
YPF.US	YPF Sociedad Anónima	20200903	5.52	5.61	5.4	5.52	1016600	5.52
YRD.US	Yiren Digital Ltd	20200903	2.87	2.88	2.75	2.77	199800	2.77	down	down	correct
YUM.US	Yum! Brands Inc	20200903	98.42	98.545	95.38	96.33	1526337	94.3178	down	down	correct
YUMC.US	Yum China Holdings Inc	20200903	57.5	57.76	55.6	55.92	2508500	55.3576	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200903	143	143.4	139.77	140.52	1347254	139.144	down	down	correct
ZEN.US	Zendesk Inc	20200903	105	105	100.01	101.74	2465885	101.74	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20200903	12.49	12.58	12.03	12.38	368362	12.38	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200903	27.18	27.49	26.82	26.82	40800	26.82	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200903	34.18	34.18	33.16	33.27	2339861	32.989	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200903	8.08	8.11	7.91	8	152143	7.0128	down	down	correct
ZTS.US	Zoetis Inc	20200903	165.28	165.52	157.37	158.8	1794222	157.7324	down	down	correct
ZUO.US	Zuora Inc	20200903	11.49	12.33	10.81	11.22	12030600	11.22	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200903	30.64	30.78	29.28	29.46	465700	29.2213	down	down	correct
ZYME.US	Zymeworks Inc	20200903	31.73	32.06	31.32	32	290400	32	up	up	correct