CollectAI

close-nyse_stocks

2020/09/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200908	96.11	96.47	94.76	95.14	1225579	94.4299	down	down	correct
AA.US	Alcoa Corporation	20200908	14.26	14.555	13.69	14.23	4901863	14.199	down	up	incorrect
AAIC.US	PC	20200908	19.32	19.395	19.32	19.395	1147	16.9475	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20200908	152.65	154.6899	150.84	151.73	1197958	148.921	down	down	correct
AAT.US	American Assets Trust Inc	20200908	25.99	26.18	25.48	25.92	253475	24.6779	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200908	27.74	27.74	26.86	26.98	371739	24.3927	down	down	correct
ABB.US	ABB Ltd	20200908	25.61	26.07	25.54	25.78	2268337	25.0665	up	up	correct
ABBV.US	AbbVie Inc	20200908	91.52	91.86	89.45	90.22	8563903	84.934	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20200908	96.51	96.72	94.9	95.36	997371	93.534	down	down	correct
ABEV.US	Ambev S.A	20200908	2.33	2.355	2.3	2.32	17269561	2.1658	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200908	104.84	109.53	103.16	107.65	254825	107.65	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200908	37.91	37.91	36.61	36.65	313742	35.8501	down	down	correct
ABT.US	Abbott Laboratories	20200908	103.17	103.8164	102.43	102.84	5217691	100.9381	down	down	correct
AC.US	Associated Capital Group Inc	20200908	38.17	38.17	37.34	37.5	9349	37.2128	down	down	correct
ACA.US	Arcosa Inc	20200908	47.88	47.88	46.48	46.59	277650	46.3795	down	up	incorrect
ACC.US	American Campus Communities Inc	20200908	35.54	36	35.26	35.74	1292267	33.938	up	up	correct
ACCO.US	ACCO Brands Corporation	20200908	6.58	6.58	6.32	6.4	731085	6.1556	down	down	correct
ACEL.US	WS	20200908	12.73	13.2225	12.28	12.73	338571	12.73
ACH.US	Aluminum Corporation of China Limited	20200908	6	6.06	5.95	6	52518	6
ACI.US	Albertsons Companies Inc	20200908	13.5	13.5	13.06	13.18	2918428	12.8326	down	up	incorrect
ACM.US	AECOM	20200908	37.88	38.04	37.215	37.27	970498	37.27	down	down	correct
ACN.US	Accenture plc	20200908	231.05	236	230.621	232.65	2361218	228.913	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200908	9.61	9.96	9.59	9.74	294641	8.5315	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200908	25.4	25.53	25	25.14	87254	19.2414	down	down	correct
ADCT.US	ADC Therapeutics SA	20200908	36.09	36.63	34.6	36.09	83553	36.09
ADM.US	Archer	20200908	46.3	46.62	45.215	45.22	6292942	43.8346	down	down	correct
ADNT.US	Adient plc	20200908	17.49	18.01	17.31	17.42	786900	17.42	down	down	correct
ADT.US	ADT Inc	20200908	10.12	10.575	10.01	10.32	2603840	10.076	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200908	16.13	16.19	15.98	15.99	165479	13.0894	down	down	correct
AEE.US	Ameren Corporation	20200908	78.43	78.43	76.62	77.4	984257	74.8665	down	down	correct
AEFC.US	AEFC	20200908	25.25	25.59	25.25	25.42	91500	24.2085	up	down	incorrect
AEG.US	Aegon N.V	20200908	2.67	2.69	2.64	2.65	2421756	2.5604	down	down	correct
AEL.US	PA	20200908	23.65	23.7	23.36	23.36	22933	22.0879	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200908	76.7	80.87	75.68	79.43	1083553	77.1324	up	up	correct
AENZ.US	Aenza S.A.A	20200908	2.37	2.37	2.2	2.34	12854	2.34	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200908	12.82	13.41	12.62	13.2	13695520	12.7414	up	up	correct
AER.US	AerCap Holdings N.V	20200908	29.07	29.4	28.34	28.97	1192902	28.97	down	down	correct
AES.US	The AES Corporation	20200908	17.5	17.53	17.21	17.41	4264801	16.8689	down	down	correct
AEVA.US	WT	20200908	0.574	0.63	0.574	0.63	13564	0.63	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200908	13.51	13.55	13.43	13.46	32178	12.7905	down	down	correct
AFG.US	American Financial Group Inc	20200908	67.56	68.04	65.48	66.17	598209	51.9143	down	down	correct
AFGB.US	American Financial Group Inc	20200908	27.36	27.36	27.03	27.09	17600	25.0037	down	down	correct
AFGC.US	American Financial Group Inc	20200908	26.26	26.33	26.18	26.18	8025	24.6561	down	down	correct
AFGD.US	American Financial Group Inc	20200908	26.88	26.88	26.41	26.53	11650	24.917	down	down	correct
AFI.US	Armstrong Flooring Inc	20200908	3.5	3.83	3.466	3.75	112700	3.75	up	down	incorrect
AFL.US	Aflac Incorporated	20200908	37.89	38	36.805	36.94	5122072	35.8151	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200908	12.69	12.79	12.68	12.79	28250	11.6885	up	up	correct
AG.US	First Majestic Silver Corp	20200908	11.1	11.66	10.9	11.38	4566571	11.3672	up	up	correct
AGCO.US	AGCO Corporation	20200908	73.32	73.72	72.3	73	473525	70.6066	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200908	9.23	9.35	9.18	9.19	21286	8.4242	down	down	correct
AGI.US	Alamos Gold Inc	20200908	9.75	10.105	9.66	9.8	3268261	9.6406	up	up	correct
AGO.US	Assured Guaranty Ltd	20200908	21.46	21.49	20.555	20.75	700949	20.2507	down	up	incorrect
AGR.US	Avangrid Inc	20200908	48.64	48.75	47.55	48.45	592988	46.3404	down	down	correct
AGRO.US	Adecoagro S.A	20200908	5.07	5.15	4.97	5.07	171170	5.07
AGS.US	PlayAGS Inc	20200908	3.72	3.925	3.543	3.7	282100	3.7	down	up	incorrect
AGX.US	Argan Inc	20200908	42.05	42.09	41.15	41.41	46266	39.4209	down	down	correct
AHH.US	PA	20200908	24.07	24.07	23.65	23.65	6429	21.8091	down	down	correct
AHL.US	PE	20200908	24.02	24.1496	23.4	23.84	49736	21.9824	down	down	correct
AHT.US	PI	20200908	4.21	4.39	4.21	4.33	8191	4.33	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200908	23.6	23.6	23.3	23.4	3839	21.4991	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200908	12.58	12.65	12.56	12.63	50940	11.5071	up	up	correct
AIG.US	PA	20200908	27.29	27.35	27.1198	27.22	21481	25.4559	down	down	correct
AIN.US	Albany International Corp	20200908	50.33	51.33	50	50.73	244137	50.1145	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200908	21	21	20.593	20.68	100700	16.0812	down	down	correct
AIR.US	AAR Corp	20200908	19.92	20.15	19.49	19.59	239010	19.59	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20200908	60.4	60.78	59.2	59.3	220685	58.1915	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200908	4.0086	4.0086	3.9419	3.9591	1032508	3.7759	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200908	23.89	23.98	23.89	23.98	649	22.8062	up	up	correct
AIZ.US	Assurant Inc	20200908	121.93	122.42	120.055	120.31	344638	118.1254	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200908	103.22	103.22	100.32	101.08	826837	99.3381	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200908	41.44	41.68	40.6966	40.86	309058	36.8193	down	down	correct
AJX.US	Great Ajax Corp	20200908	9	9.36	8.9217	9.29	78972	8.587	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200908	23.66	23.8696	23.38	23.73	6383	21.6814	up	up	correct
AKO.US	B	20200908	13.88	14.28	13.24	13.61	2738	12.6434	down	down	correct
AKR.US	Acadia Realty Trust	20200908	12.12	12.16	11.9	12.12	1133627	11.8553
AL.US	PA	20200908	23.18	23.4634	22.21	22.89	16349	21.2703	down	down	correct
ALB.US	Albemarle Corporation	20200908	93	95	92.12	93.14	835758	91.7765	up	up	correct
ALC.US	Alcon AG	20200908	54.74	55.8	54.52	55.23	1014825	55.0699	up	up	correct
ALE.US	ALLETE Inc	20200908	53.74	53.74	52.38	53.1	295345	50.593	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200908	12.12	12.18	11.82	11.94	354130	11.4567	down	down	correct
ALG.US	Alamo Group Inc	20200908	111.22	111.22	109.19	109.26	34253	108.7311	down	down	correct
ALIN.US	PE	20200908	16.15	16.49	15.86	15.955	8851	14.7784	down	down	correct
ALIT.US	Alight Inc	20200908	10.28	10.5	10.28	10.5	92500	10.5	up	up	correct
ALK.US	Alaska Air Group Inc	20200908	40.17	42.57	40.06	41.6	2914999	41.6	up	up	correct
ALL.US	The Allstate Corporation	20200908	93.72	93.79	91.07	91.25	1927580	88.4278	down	down	correct
ALLE.US	Allegion plc	20200908	98.95	99.21	97.38	98	775594	96.3351	down	down	correct
ALLY.US	PA	20200908	24.58	24.765	24.55	24.68	212263	24.68	up	up	correct
ALP.US	PQ	20200908	27.55	27.7	27.55	27.63	5837	25.7661	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200908	35.86	35.92	35.01	35.09	970300	34.2738	down	down	correct
ALV.US	Autoliv Inc	20200908	77.44	79.39	76.73	77.53	469476	76.5162	up	up	correct
ALX.US	Alexander's Inc	20200908	265.5	265.8527	261.14	261.86	10285	240.7189	down	down	correct
AM.US	Antero Midstream Corporation	20200908	5.94	5.97	5.73	5.86	4653117	5.0173	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200908	12.73	12.73	12.31	12.46	340480	12.46	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20200908	6.76	6.9471	6.37	6.42	6667449	6.42	down	down	correct
AMCR.US	Amcor plc	20200908	10.89	10.97	10.73	10.77	9049200	10.2479	down	down	correct
AME.US	AMETEK Inc	20200908	98.67	98.75	96.91	96.99	915113	96.0745	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200908	70.04	70.04	67.68	68.14	475770	68.1147	down	down	correct
AMH.US	PH	20200908	27.84	27.84	27.57	27.57	1234	25.3	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200908	23.61	23.61	23.005	23.11	90900	23.11	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200908	54.5	55.67	53.64	54.5	325001	54.5
AMOV.US	América Móvil S.A.B. de C.V	20200908	11.91	11.91	11.9	11.91	1826	11.4621
AMP.US	Ameriprise Financial Inc	20200908	154.36	154.5	148.88	149.51	780509	146.0808	down	down	correct
AMPY.US	Amplify Energy Corp	20200908	1.08	1.09	1.02	1.06	614070	1.06	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200908	3.92	4.29	3.92	3.98	86893	3.98	up	up	correct
AMRC.US	Ameresco Inc	20200908	29.06	30.56	28.92	29.62	188797	29.62	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200908	3.58	3.61	3.47	3.54	920564	3.54	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200908	248.72	249.63	243.1	246.81	1451385	239.5215	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200908	12.01	12.11	11.915	11.99	2078466	11.5421	down	down	correct
AN.US	AutoNation Inc	20200908	55.26	56.97	54.8101	56.13	577221	56.13	up	up	correct
ANET.US	Arista Networks Inc	20200908	205.89	210.05	205.33	207.19	3531132	51.7975	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200908	13.46	14.5	13.33	14.23	4124763	14.23	up	up	correct
ANH.US	PC	20200908	21.593	21.63	21.27	21.63	2344	20.7597	up	down	incorrect
ANTM.US	Anthem Inc	20200908	275	275.27	266.32	267.21	1191014	262.2924	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200908	7.91	7.95	7.85	7.88	301784	7.1947	down	down	correct
AON.US	Aon plc	20200908	201.87	202.07	197.84	198	1679671	195.9605	down	down	correct
AOS.US	A. O. Smith Corporation	20200908	48.3	48.32	47.22	47.26	1094447	46.2316	down	down	correct
AP.US	Ampco	20200908	3.51	3.57	3.45	3.47	63400	3.47	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200908	36.89	36.9	35.51	35.61	677026	32.1871	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20200908	294.89	298.31	292	294.52	1109398	287.0056	down	down	correct
APG.US	APi Group Corporation	20200908	13.68	14.03	13.44	13.78	670347	13.78	up	up	correct
APH.US	Amphenol Corporation	20200908	106.67	107.57	104.95	105.06	3394772	51.8304	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200908	10.85	10.9367	10.31	10.35	3112172	10.3297	down	down	correct
APO.US	PB	20200908	26.9	26.91	26.72	26.845	12302	24.9173	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200908	6.78	7.36	6.61	6.72	1045383	6.72	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200908	6.73	6.73	6.56	6.61	318876	5.9234	down	up	incorrect
APTV.US	PA	20200908	107.98	109.08	107.75	107.75	5635	103.4182	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200908	13.62	13.89	13.52	13.74	642552	13.034	up	up	correct
AQNA.US	AQNA	20200908	27.47	27.47	26.86	26.96	32610	24.9528	down	up	incorrect
AQNB.US	AQNB	20200908	27.49	27.67	27.38	27.56	7000	25.3398	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200908	19.72	19.72	18.93	19.03	973100	19.03	down	down	correct
AR.US	Antero Resources Corporation	20200908	2.88	2.93	2.72	2.72	9136600	2.72	down	down	correct
ARC.US	ARC Document Solutions Inc	20200908	1.08	1.1005	1.0351	1.06	118826	1.0279	down	down	correct
ARCH.US	Arch Resources Inc	20200908	40.02	40.67	38.9235	39.19	418067	39.0667	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200908	4.34	4.415	4.26	4.27	669469	4.1852	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200908	12.53	12.65	12.52	12.65	33863	11.4033	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200908	165.23	165.375	160.265	161.99	930355	157.0053	down	up	incorrect
ARES.US	Ares Management Corporation	20200908	38.97	39.23	38.25	38.48	711259	36.7224	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200908	25.27	25.45	25.25	25.43	9283	23.4965	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200908	36.89	36.89	35.75	35.97	138916	34.8813	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200908	9.03	9.19	8.91	8.91	1524683	7.7593	down	down	correct
ARL.US	American Realty Investors Inc	20200908	8.94	9.25	8.92	8.92	1600	8.92	down	down	correct
ARLO.US	Arlo Technologies Inc	20200908	5.21	5.39	5.07	5.1	656200	5.1	down	down	correct
ARMK.US	Aramark	20200908	27.69	28.59	27.37	27.94	3151302	27.5112	up	up	correct
ARNC.US	Arconic Corporation	20200908	21	22.35	20.85	21.4	723653	21.4	up	up	correct
AROC.US	Archrock Inc	20200908	6.15	6.15	5.85	5.98	1114058	5.4908	down	down	correct
ARR.US	PC	20200908	23.65	23.7189	23.47	23.6	20997	21.5053	down	down	correct
ARW.US	Arrow Electronics Inc	20200908	76.72	76.89	75.235	75.73	827798	75.73	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200908	22.04	22.79	22	22.38	67910	22.3493	up	up	correct
ASB.US	PF	20200908	25.6	25.654	25.35	25.42	22808	23.8337	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200908	3.6	3.6	3.41	3.43	402331	3.43	down	down	correct
ASG.US	Liberty All	20200908	7	7.03	6.9	6.91	283899	5.9901	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200908	19.25	19.5	19.06	19.45	71200	18.0146	up	up	correct
ASGN.US	ASGN Incorporated	20200908	70.13	70.2	69.12	69.41	207273	69.41	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200908	73.55	74.005	71.88	73.37	725131	72.184	down	down	correct
ASIX.US	AdvanSix Inc	20200908	13.69	13.69	13	13.16	108450	13.1258	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200908	8.23	8.66	8.07	8.47	75755	8.47	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200908	111.46	113.85	110	113.13	43074	110.643	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200908	4.06	4.15	4.04	4.06	906868	3.9274
ATCO.US	PI	20200908	23	23.15	22.6	22.95	32668	20.8367	down	down	correct
ATEN.US	A10 Networks Inc	20200908	7.2	7.24	7.02	7.05	614027	7.0287	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200908	33.05	33.05	32.02	32.03	275984	32.03	down	down	correct
ATHM.US	Autohome Inc	20200908	83.39	86.2	82	84.57	436895	83.9821	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200908	9.42	9.42	8.93	9.02	3124310	9.02	down	down	correct
ATKR.US	Atkore Inc	20200908	26.32	26.86	25.787	26.05	253900	26.05	down	down	correct
ATO.US	Atmos Energy Corporation	20200908	97.63	97.63	95.12	96.12	939294	93.678	down	down	correct
ATR.US	AptarGroup Inc	20200908	118.13	118.13	116.04	116.06	164553	114.4372	down	down	correct
ATTO.US	Atento S.A	20200908	9.66	10.25	9.1002	9.89	18578	9.89	up	up	correct
ATUS.US	Altice USA Inc	20200908	26.25	26.61	25.87	26.35	5879500	26.35	up	up	correct
AU.US	AngloGold Ashanti Limited	20200908	27.77	28.6687	27.26	27.9	5062071	27.2035	up	up	correct
AUD.US	Audacy Inc	20200908	1.57	1.62	1.55	1.59	730871	1.59	up	up	correct
AUS.US	UN	20200908	2.56	2.604	2.56	2.586	7004	2.586	up	up	correct
AUST.US	Austin Gold Corp.	20200908	15.41	15.43	15.41	15.43	3194	15.43	up	up	correct
AUY.US	Yamana Gold Inc	20200908	5.85	6.18	5.82	6.03	17113249	5.8678	up	down	incorrect
AVA.US	Avista Corporation	20200908	37.05	37.05	36.245	36.31	415376	34.4807	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200908	5	5.04	4.94	4.94	51695	4.6214	down	down	correct
AVB.US	AvalonBay Communities Inc	20200908	160.84	160.93	157.94	158.46	1135512	152.7412	down	down	correct
AVD.US	American Vanguard Corporation	20200908	14.37	14.37	13.92	14.03	42884	13.9444	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200908	13.75	13.83	13.63	13.66	140290	11.4477	down	down	correct
AVLR.US	Avalara Inc	20200908	118.55	123.19	117	117.96	663100	117.96	down	down	correct
AVNS.US	Avanos Medical Inc	20200908	32.29	32.33	31.59	31.91	277071	31.91	down	up	incorrect
AVNT.US	Avient Corporation	20200908	27.67	27.67	26.865	27.05	696960	26.2464	down	down	correct
AVTR.US	PA	20200908	20.74	21.475	20.49	21.08	3642761	18.0716	up	up	correct
AVY.US	Avery Dennison Corporation	20200908	118.38	118.38	113.56	114.06	606394	112.1525	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20200908	15.01	15.3	14.92	15.01	1077400	15.01
AWF.US	AllianceBernstein Global High Income Fund	20200908	10.66	10.66	10.45	10.59	340584	9.7472	down	down	correct
AWI.US	Armstrong World Industries Inc	20200908	70.51	71.95	69.51	70.7	247300	69.8602	up	down	incorrect
AWK.US	American Water Works Company Inc	20200908	143	143.21	140.14	140.77	771677	138.3	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200908	4.8	4.83	4.77	4.83	275107	4.3574	up	up	correct
AWR.US	American States Water Company	20200908	76.95	76.95	74.97	75.3	193998	73.7524	down	up	incorrect
AX.US	Axos Financial Inc	20200908	24.61	24.61	23.59	23.94	264681	23.94	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200908	7.95	7.99	7.74	7.75	1142695	7.75	down	down	correct
AXP.US	American Express Company	20200908	104.42	105.08	103.3	103.67	4517032	102.0491	down	down	correct
AXR.US	AMREP Corporation	20200908	4.82	4.824	4.56	4.6277	10636	4.6277	down	down	correct
AXS.US	PE	20200908	25.52	25.64	25.34	25.51	27991	23.8516	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200908	22.78	23.07	22.32	22.36	2011200	22.36	down	down	correct
AYI.US	Acuity Brands Inc	20200908	107.24	107.84	105.25	105.27	328431	104.7829	down	down	correct
AYX.US	Alteryx Inc	20200908	107	112.89	106.21	110.19	1858800	110.19	up	up	correct
AZEK.US	The AZEK Company Inc	20200908	38.47	38.875	36.88	37.31	455000	37.31	down	down	correct
AZO.US	AutoZone Inc	20200908	1204.78	1224.3	1196.43	1211.49	159753	1211.49	up	up	correct
AZRE.US	Azure Power Global Limited	20200908	25.33	27.935	25.2	27.3	102200	27.3	up	up	correct
AZUL.US	Azul S.A	20200908	13.69	14.94	13.63	14.72	3366800	14.72	up	up	correct
AZZ.US	AZZ Inc	20200908	35.06	35.06	34.38	34.53	167621	33.9108	down	down	correct
B.US	Barnes Group Inc	20200908	37.16	37.24	36.2	36.34	200996	35.7447	down	down	correct
BA.US	The Boeing Company	20200908	165.8	166.9	160.5	161.08	22622680	161.08	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200908	270.23	273.97	266.59	270.02	12734050	270.02	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200908	14.28	14.28	14.1327	14.18	10933	13.7419	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200908	84.03	84.82	82.01	83.78	1033174	82.0402	down	down	correct
BAK.US	Braskem S.A	20200908	8.14	8.46	8.12	8.46	28580	7.4115	up	up	correct
BALY.US	Bally's Corporation	20200908	22	22.41	21.6	22.3	170841	22.3	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20200908	32.6707	32.76	32.1445	32.214	1686196	31.7959	down	down	correct
BANC.US	PE	20200908	25.35	25.3999	25.1669	25.2	11986	23.1242	down	down	correct
BAP.US	Credicorp Ltd	20200908	130.99	131.975	129	129.69	413955	123.65	down	down	correct
BAX.US	Baxter International Inc	20200908	81.81	82.3	80.85	81.29	2819548	79.9095	down	down	correct
BB.US	BlackBerry Limited	20200908	4.94	5.095	4.91	4.93	3747374	4.93	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200908	3.32	3.45	3.27	3.43	288500	3.43	up	up	correct
BBD.US	Banco Bradesco S.A	20200908	3.6455	3.6909	3.6091	3.6455	18123917	3.4207
BBDC.US	Barings BDC Inc	20200908	8.1	8.225	8.02	8.12	158318	7.3721	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20200908	3.85	3.85	3.6774	3.73	8968	3.5068	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200908	15.29	15.36	15.24	15.28	16202	14.7619	down	down	correct
BBL.US	BHP Group	20200908	43.61	44.26	43.435	43.61	1732932	39.5524
BBN.US	BlackRock Taxable Municipal Bond Trust	20200908	26.17	26.23	26.0208	26.2	103212	24.3554	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200908	30.66	30.66	29.42	29.5	18452	29.2839	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200908	2.94	2.94	2.89	2.91	3620939	2.8329	down	down	correct
BBW.US	Build	20200908	3.23	3.55	3.04	3.1	303048	2.9193	down	down	correct
BBWI.US	Bath Body Works Inc	20200908	23.8576	24.2051	23.3403	23.3727	4129530	23.2502	down	down	correct
BBY.US	Best Buy Co. Inc	20200908	104.3	106.815	102.8254	105.26	2911607	101.5288	up	up	correct
BC.US	PC	20200908	26.96	27.05	26.66	26.73	10016	26.73	down	up	incorrect
BCC.US	Boise Cascade Company	20200908	43.02	43.325	41.75	41.83	443142	36.9813	down	down	correct
BCE.US	BCE Inc	20200908	42.51	43.065	42.28	42.66	1181657	39.1686	up	up	correct
BCH.US	Banco de Chile	20200908	16.92	17.14	16.845	16.93	98516	16.4936	up	down	incorrect
BCO.US	The Brink's Company	20200908	45.97	46.985	45.25	45.91	389164	45.2974	down	down	correct
BCS.US	Barclays PLC	20200908	5.41	5.43	5.35	5.36	3791035	5.2715	down	down	correct
BCSF.US	RW	20200908	10.41	10.7	10.385	10.53	188791	10.53	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200908	6.33	6.33	6.23	6.28	196725	5.8156	down	down	correct
BDC.US	Belden Inc	20200908	33.58	33.58	32.3	32.33	263579	32.1204	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200908	7.42	7.4435	7.37	7.38	942723	6.612	down	down	correct
BDN.US	Brandywine Realty Trust	20200908	11.07	11.13	10.775	10.94	1384903	10.1363	down	down	correct
BDX.US	Becton Dickinson and Company	20200908	234.75	235.54	230.51	234.06	1502588	230.0984	down	down	correct
BDXB.US	Becton Dickinson and Company	20200908	52	52.43	51.95	52.07	111100	48.5633	up	down	incorrect
BE.US	Bloom Energy Corporation	20200908	13.92	14.39	13.2	13.54	4098300	13.54	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200908	6.48	6.73	6.48	6.63	12905	5.1751	up	up	correct
BEKE.US	KE Holdings Inc	20200908	44.17	44.87	42.94	44.07	4601500	44.07	down	down	correct
BEN.US	Franklin Resources Inc	20200908	21.13	21.19	20.43	20.56	3195181	19.524	down	down	correct
BEP.US	PA	20200908	26.55	26.55	26.1938	26.31	4975	24.7344	down	up	incorrect
BEPC.US	W	20200908	50.19	50.8	49.62	50.37	658426	50.37	up	up	correct
BERY.US	Berry Global Group Inc	20200908	52.23	52.56	51.1	51.3	898700	51.3	down	down	correct
BEST.US	BEST Inc	20200908	4.06	4.1	3.885	3.91	1015200	3.91	down	down	correct
BF.US	B	20200908	80.76	81.305	78.39	78.95	1208511	78.7726	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200908	134.75	137.56	132.69	135.31	564600	135.31	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200908	13.99	13.99	13.88	13.91	28682	13.0693	down	down	correct
BFLY.US	WS	20200908	9.9	9.975	9.84	9.875	53093	9.875	down	down	correct
BFS.US	Saul Centers Inc	20200908	28.12	28.15	27.38	27.94	106241	25.9733	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200908	13.35	13.43	13.27	13.3	33750	12.6404	down	down	correct
BG.US	Bunge Limited	20200908	46.27	46.3	45.1	45.22	895800	43.7679	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200908	13.31	13.31	13.19	13.26	81483	11.9113	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200908	8.6698	8.69	8.5	8.565	73414	2.2915	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200908	6.69	6.69	6.5	6.56	235112	6.0765	down	down	correct
BGS.US	B&G Foods Inc	20200908	30	30.02	28.05	28.11	1616992	26.0138	down	down	correct
BGSF.US	BGSF Inc	20200908	9.51	9.51	9.25	9.28	76296	8.9019	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200908	11.38	11.44	11.36	11.44	26608	10.5022	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200908	5.34	5.36	5.27	5.33	197879	4.8737	down	down	correct
BH.US	Biglari Holdings Inc	20200908	97.09	98.94	94.32	97.13	5800	97.13	up	up	correct
BHC.US	Bausch Health Companies Inc	20200908	16.17	16.4	15.91	16.13	2958794	16.13	down	down	correct
BHE.US	Benchmark Electronics Inc	20200908	20.22	20.25	19.66	19.72	321975	19.121	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200908	15.81	15.895	15.745	15.88	118570	14.7636	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200908	9.6	9.8	9.53	9.55	753006	9.207	down	down	correct
BHP.US	BHP Group	20200908	52.9	53.8	52.6	53.05	2055135	48.5575	up	down	incorrect
BHR.US	PD	20200908	2.5	2.56	2.45	2.5	444475	1.3335
BHV.US	BlackRock Virginia Municipal Bond Trust	20200908	16.05	16.5315	16.05	16.05	24112	15.381
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200908	60.66	63.92	59.57	62.75	403000	62.75	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200908	10.15	10.1726	10.03	10.12	164355	9.7049	down	down	correct
BIG.US	Big Lots Inc	20200908	43.22	44.81	42.725	43.33	1842305	41.8276	up	up	correct
BILL.US	Bill.com Holdings Inc	20200908	83	87.49	82.205	84.02	1725000	84.02	up	up	correct
BIO.US	Bio	20200908	480.1	484.685	473.43	478.82	262997	478.82	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200908	51	51.51	50.3	50.85	161400	48.9147	down	down	correct
BIT.US	BlackRock Multi	20200908	16.05	16.15	15.96	16.15	120496	14.4572	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200908	41.35	41.47	40.06	40.34	2544000	40.34	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200908	37.06	37.2	35.99	36.04	4954535	34.7951	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200908	2.89	2.89	2.74	2.76	1868636	2.76	down	up	incorrect
BKE.US	The Buckle Inc	20200908	20.45	20.84	20.21	20.66	402965	16.1574	up	up	correct
BKH.US	Black Hills Corporation	20200908	55.98	55.98	54.038	54.6	352298	52.2801	down	down	correct
BKI.US	Black Knight Inc	20200908	79.95	80.94	79.14	79.57	899054	79.57	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200908	16	16.11	16	16.02	26659	15.0702	up	up	correct
BKSY.US	WS	20200908	1.24	1.24	1.18	1.1999	14993	1.1999	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200908	6.2	6.22	6.19	6.21	231217	5.6794	up	up	correct
BKU.US	BankUnited Inc	20200908	24.46	24.6	23.41	23.6	1271868	22.8616	down	down	correct
BLD.US	TopBuild Corp	20200908	145.2	154.52	144.58	148.99	451300	148.99	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200908	29.425	31.24	29.0025	30.02	3347571	30.02	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200908	14.68	14.69	14.52	14.67	17426	13.7613	down	down	correct
BLK.US	BlackRock Inc	20200908	559.99	560.77	548	552.54	837193	539.1181	down	down	correct
BLL.US	Ball Corporation	20200908	81.47	81.65	79.755	80.55	1723637	79.8029	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200908	14.98	15.05	14.79	14.95	217658	13.58	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200908	12.54	12.64	12.3	12.54	92689	11.573
BMA.US	Banco Macro S.A	20200908	18.55	19.15	18.22	18.87	256995	18.87	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20200908	42.75	42.75	42.25	42.26	33163	39.4438	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200908	22.17	22.45	21.96	22.26	237400	20.586	up	down	incorrect
BMI.US	Badger Meter Inc	20200908	61.74	61.74	60.01	60.31	179929	59.743	down	down	correct
BML.US	PL	20200908	24.3	24.3586	24.25	24.27	22209	23.0761	down	down	correct
BMO.US	Bank of Montreal	20200908	61.17	61.24	60.04	60.54	668365	57.6298	down	down	correct
BMY.US	Bristol	20200908	59.87	60	58.14	58.53	11735880	56.3091	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200908	2.45	2.8	2.41	2.66	923000	2.66	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20200908	42	42	41.27	41.42	1257211	38.8624	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200908	13.74	13.75	13.65	13.72	19181	12.8607	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200908	9.47	9.63	9.47	9.54	170654	8.734	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200908	29.33	29.52	28.28	28.44	899536	28.44	down	up	incorrect
BORR.US	Borr Drilling Limited	20200908	1.46	1.54	1.402	1.5	719550	1.5	up	up	correct
BOX.US	Box Inc	20200908	17.87	19.04	17.78	18.23	2536757	18.23	up	up	correct
BP.US	BP p.l.c	20200908	20.37	20.47	19.963	20.15	13793400	18.8003	down	down	correct
BPMP.US	BP Midstream Partners LP	20200908	10.69	10.96	10.39	10.93	265015	9.5215	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200908	1.79	1.86	1.75	1.84	104491	1.7975	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200908	133.67	135.46	132.01	132.34	583398	129.3239	down	down	correct
BRBR.US	BellRing Brands Inc	20200908	19.48	19.48	18.54	19.07	358300	19.07	down	down	correct
BRC.US	Brady Corporation	20200908	46.89	47.35	45.3	46.15	324973	45.1555	down	down	correct
BRFS.US	BRF S.A	20200908	3.67	3.82	3.63	3.69	3298269	3.69	up	down	incorrect
BRK.US	B	20200908	217.28	219.19	215.34	217.8	7001200	217.8	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200908	9.71	9.83	9.58	9.76	347500	8.8496	up	up	correct
BRO.US	Brown & Brown Inc	20200908	44.95	45	43.47	44.19	1754288	43.782	down	down	correct
BRSP.US	Brightspire Capital Inc	20200908	5.75	5.84	5.59	5.7	553500	5.4601	down	up	incorrect
BRT.US	BRT Apartments Corp	20200908	12.93	13.055	12.58	12.87	42520	11.8543	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200908	4.44	4.45	4.43	4.43	199085	4.3223	down	down	correct
BRX.US	Brixmor Property Group Inc	20200908	12.85	12.98	12.55	12.68	4179900	12.1458	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20200908	25	25.1	24.8	25.045	11301	23.5131	up	up	correct
BSAC.US	Banco Santander	20200908	15.78	15.84	15.62	15.67	212142	14.7193	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200908	5.4394	5.4589	5.3664	5.4297	828008	4.9964	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200908	13.32	13.32	12.83	12.88	755903	12.8419	down	down	correct
BSM.US	Black Stone Minerals L.P	20200908	6.47	6.47	6.21	6.27	369130	5.6731	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200908	3.08	3.08	2.96	3.01	556967	2.9271	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200908	39.5	40.15	39.247	39.33	232933	35.935	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200908	24.42	24.67	24.1	24.22	383100	21.9797	down	down	correct
BSX.US	PA	20200908	117.32	118.15	117.14	117.72	31516	113.4946	up	up	correct
BTA.US	BlackRock Long	20200908	11.98	12.073	11.94	11.98	29543	11.2484
BTCM.US	BIT Mining Limited	20200908	2.7	3.37	2.7	3.35	131796	3.35	up	up	correct
BTI.US	British American Tobacco p.l.c	20200908	33.74	33.96	33.42	33.67	2471453	30.0101	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200908	23.43	23.43	22.7501	23.08	106515	20.9758	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200908	24.64	24.75	24.53	24.75	84542	23.8055	up	up	correct
BTU.US	Peabody Energy Corporation	20200908	2.7	2.77	2.57	2.63	1436591	2.63	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200908	13.93	14	13.79	14	400375	12.7939	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200908	21.72	21.83	21.6	21.71	41567	20.0951	down	up	incorrect
BUR.US	Burford Capital Limited	20200908	7.44	7.52	7.44	7.52	1020	7.3995	up	up	correct
BURL.US	Burlington Stores Inc	20200908	208.83	215.5	206.94	214.81	1439600	214.81	up	up	correct
BV.US	BrightView Holdings Inc	20200908	12.27	12.27	11.9	11.9	177300	11.9	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200908	14.86	15.3	14.33	14.42	90400	14.3888	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200908	13.22	13.24	12.59	12.88	3195128	12.88	down	up	incorrect
BWA.US	BorgWarner Inc	20200908	41.51	42.78	40.94	41.61	2653492	40.8201	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200908	12.35	12.43	12.35	12.41	69111	11.2096	up	up	correct
BWXT.US	BWX Technologies Inc	20200908	58.16	58.2	56.77	57.21	667800	56.1916	down	down	correct
BX.US	The Blackstone Group Inc	20200908	51.85	52.04	50.85	51.14	3596667	48.8344	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200908	18.67	18.7335	17.12	17.63	222592	17.63	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200908	24.14	24.47	23.89	23.89	814962	21.4502	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200908	11.39	11.43	11.34	11.38	350621	10.3341	down	up	incorrect
BXP.US	Boston Properties Inc	20200908	87.43	87.75	86.27	86.58	1750777	82.4254	down	up	incorrect
BXS.US	PA	20200908	25.4226	25.555	25.4	25.43	4332	24.1401	up	up	correct
BY.US	Byline Bancorp Inc	20200908	12.59	12.59	12.13	12.27	66366	12.0596	down	down	correct
BYD.US	Boyd Gaming Corporation	20200908	26.86	27.39	26.56	26.65	859519	26.65	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200908	14.12	14.12	14.03	14.095	38777	13.2704	down	down	correct
BZH.US	Beazer Homes USA Inc	20200908	11.86	12.19	11.67	11.95	405251	11.95	up	up	correct
C.US	PN	20200908	27.03	27.09	26.93	26.96	138333	26.96	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20200908	2.43	2.5	2.35	2.42	61200	2.42	down	down	correct
CABO.US	Cable One Inc	20200908	1817.54	1843.79	1792.25	1792.27	36870	1780.3463	down	down	correct
CACI.US	CACI International Inc	20200908	222.63	226.05	220.19	223.26	211989	223.26	up	down	incorrect
CAE.US	CAE Inc	20200908	15.04	15.27	14.85	14.99	404077	14.99	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200908	21.55	21.55	21.07	21.2	53388	17.9887	down	down	correct
CAG.US	Conagra Brands Inc	20200908	37.08	37.08	35.04	35.15	4706150	33.7073	down	down	correct
CAH.US	Cardinal Health Inc	20200908	49.67	49.93	48.82	49.27	2825949	47.0775	down	down	correct
CAI.US	PB	20200908	23.5	23.6	23.01	23.29	2203	21.4194	down	down	correct
CAJ.US	Canon Inc	20200908	16.36	16.4	16.19	16.34	515993	15.7433	down	down	correct
CAL.US	Caleres Inc	20200908	9.75	9.8756	9.22	9.48	1168078	9.2407	down	down	correct
CALX.US	Calix Inc	20200908	18.43	18.87	18.12	18.13	796234	18.13	down	down	correct
CANG.US	Cango Inc	20200908	5.31	5.42	5.2	5.39	23156	4.8537	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200908	15.61	16.08	15.2	15.86	33503	13.8069	up	down	incorrect
CARR.US	Carrier Global Corporation	20200908	29.35	30.25	29.2	29.57	4733302	29.1008	up	up	correct
CARS.US	Cars.com Inc	20200908	8.18	8.59	8.15	8.37	466600	8.37	up	up	correct
CAT.US	Caterpillar Inc	20200908	147	150.76	145.72	148.52	4775229	145.3961	up	down	incorrect
CATO.US	The Cato Corporation	20200908	8.31	8.56	8.22	8.52	170785	8.2845	up	up	correct
CB.US	Chubb Limited	20200908	125	125.27	120.26	121.11	1757431	117.5911	down	down	correct
CBB.US	P	20200908	0.976	0.998	0.97	0.97	8000	0.97	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200908	11.64	11.795	11.54	11.61	206071	10.9764	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200908	9.1	9.1099	9.04	9.05	34906	8.0942	down	down	correct
CBL.US	PE	20200908	0.6711	0.733	0.5762	0.62	15827	0.62	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200908	13.3	13.3	13.3	13.3	0	13.3
CBRE.US	CBRE Group Inc	20200908	47.93	48.43	47.2593	47.63	1796265	47.63	down	down	correct
CBT.US	Cabot Corporation	20200908	37.92	38.22	36.76	37.28	368146	36.0725	down	down	correct
CBU.US	Community Bank System Inc	20200908	61.67	61.715	59.47	59.85	215070	57.7072	down	down	correct
CBX.US	NYSE LISTED TEST	20200908	1.41	1.41	1.41	1.41	0	1.41
CBZ.US	CBIZ Inc	20200908	23.88	23.88	23.34	23.37	183400	23.37	down	down	correct
CC.US	The Chemours Company	20200908	20.44	20.91	20.1	20.4	1138857	19.5152	down	down	correct
CCAC.US	WS	20200908	9.76	9.9299	9.76	9.83	4740	9.83	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200908	159.81	161.44	157.62	158.5	2921466	151.4096	down	down	correct
CCJ.US	Cameco Corporation	20200908	10.46	10.845	10.4	10.55	1536681	10.4588	up	up	correct
CCK.US	Crown Holdings Inc	20200908	76.49	76.49	74.28	74.41	774658	73.8366	down	down	correct
CCL.US	Carnival Corporation & plc	20200908	17.86	18.92	17.86	18.29	46728129	18.29	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200908	2.04	2.04	2.04	2.04	568	2.04
CCO.US	Clear Channel Outdoor Holdings Inc	20200908	1.2	1.35	1.2	1.29	2153900	1.29	up	down	incorrect
CCS.US	Century Communities Inc	20200908	35.29	37.06	35.2	36.24	194373	36.0219	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200908	13.31	13.81	13.16	13.77	183392	12.1895	up	up	correct
CCX.US	WS	20200908	3.4	3.48	3.32	3.42	787731	3.42	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200908	70.1	77.915	70	76.5	2441800	76.5	up	up	correct
CDE.US	Coeur Mining Inc	20200908	7.44	7.77	7.26	7.5	6007184	7.5	up	up	correct
CDR.US	PC	20200908	17.65	18.9	17.65	18.69	16131	17.1321	up	up	correct
CE.US	Celanese Corporation	20200908	104.43	104.95	102.72	104.16	1118900	101.7259	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20200908	22.06	22.98	22	22.4	72300	22.4	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200908	20.25	20.689	20.11	20.44	9056	19.7012	up	up	correct
CEIX.US	CONSOL Energy Inc	20200908	4.6	4.6	4.2	4.36	724300	4.36	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200908	2.26	2.26	2.15	2.19	25400	2.19	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200908	13.5	13.63	12.85	13.11	152700	11.8227	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200908	8.04	8.12	8	8.095	51875	7.1937	up	up	correct
CEPU.US	Central Puerto S.A	20200908	2.42	2.54	2.413	2.47	58900	2.47	up	down	incorrect
CEQP.US	P	20200908	6.26	6.26	6.15	6.2	124882	5.4563	down	down	correct
CF.US	CF Industries Holdings Inc	20200908	32.57	32.7362	31.53	32.02	2436089	30.9649	down	down	correct
CFG.US	PE	20200908	25.27	25.31	25.16	25.27	68043	23.5293
CFX.US	Colfax Corporation	20200908	33.26	34.12	33.13	33.23	908582	33.23	down	up	incorrect
CFXA.US	Colfax Corporation	20200908	143.18	144.61	142.25	142.29	5300	136.4158	down	down	correct
CGA.US	China Green Agriculture Inc	20200908	2.49	2.5439	2.49	2.51	10569	2.51	up	up	correct
CGAU.US	Centerra Gold Inc	20200908	12.1	12.43	12	12.17	19500	11.8396	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200908	47.39	48.285	46.67	48.08	105938	45.916	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200908	93.5	93.68	91.57	91.9	1313855	90.5777	down	up	incorrect
CHE.US	Chemed Corporation	20200908	494.49	500.8	490.98	491.64	56220	489.8419	down	down	correct
CHGG.US	Chegg Inc	20200908	65.88	68.3273	64.7201	66.01	2494647	66.01	up	up	correct
CHH.US	Choice Hotels International Inc	20200908	99.07	99.74	97.06	97.17	462779	96.8168	down	down	correct
CHK.US	PD	20200908	0.65	0.7	0.65	0.65	5893	0.65
CHMI.US	PB	20200908	20.9	21.155	20.9	20.957	10382	18.8352	up	up	correct
CHN.US	The China Fund Inc	20200908	25.45	25.6296	25	25.5	32818	15.6642	up	down	incorrect
CHPT.US	WS	20200908	10.35	10.45	10.2901	10.35	21182	10.35
CHRA.US	Charah Solutions Inc	20200908	2.98	3.05	2.98	3.04	17200	3.04	up	up	correct
CHS.US	Chico's FAS Inc	20200908	1.21	1.24	1.11	1.11	2304700	1.11	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200908	36.6	37.08	36.52	36.76	249947	35.4045	up	up	correct
CHWY.US	Chewy Inc	20200908	59.93	63.3	59.45	60.8	5454900	60.8	up	down	incorrect
CI.US	Cigna Corporation	20200908	178	178	172.96	173.98	1511725	170.9003	down	down	correct
CIA.US	Citizens Inc	20200908	6	6.17	5.96	6.01	109257	6.01	up	up	correct
CIB.US	Bancolombia S.A	20200908	29.47	29.54	29.01	29.14	151176	28.3878	down	up	incorrect
CIEN.US	Ciena Corporation	20200908	43.58	43.96	41.86	42.08	4833280	42.08	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200908	2.3	2.31	2.29	2.31	66127	2.1079	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200908	2.04	2.07	2.005	2.04	3571687	1.826
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200908	15.3	15.43	15.065	15.17	162864	14.0565	down	down	correct
CIM.US	PD	20200908	21.26	21.315	20.92	20.93	76161	18.8196	down	down	correct
CINR.US	Ciner Resources LP	20200908	10.25	10.71	10	10.28	35989	10.0941	up	up	correct
CIO.US	PA	20200908	23.83	24.01	23.83	24	3530	22.1442	up	up	correct
CIR.US	CIRCOR International Inc	20200908	28.67	28.67	27.32	27.37	77436	27.37	down	down	correct
CIT.US	PB	20200908	23.1	23.395	22.63	22.63	11188	21.158	down	down	correct
CIXX.US	CI Financial Corp	20200908	13.6	13.6	13.6	13.6	798	13.1216
CL.US	Colgate	20200908	77.2	77.32	75.565	75.64	4816342	73.5448	down	down	correct
CLB.US	Core Laboratories N.V	20200908	20.3	20.35	18.23	18.97	638020	18.9322	down	down	correct
CLF.US	Cleveland	20200908	6.42	6.43	6.21	6.21	6909796	6.1101	down	down	correct
CLH.US	Clean Harbors Inc	20200908	57	57.59	56.01	56.22	295840	56.22	down	down	correct
CLI.US	Mack	20200908	14.2	14.37	13.34	13.77	3025252	13.77	down	down	correct
CLPR.US	Clipper Realty Inc	20200908	6.55	6.595	6.43	6.47	36397	6.0803	down	down	correct
CLR.US	Continental Resources Inc	20200908	15	15.31	14.095	14.13	3988668	13.9579	down	down	correct
CLS.US	Celestica Inc	20200908	7.4	7.46	7.26	7.26	283249	7.26	down	down	correct
CLW.US	Clearwater Paper Corporation	20200908	32.46	32.61	31.35	31.36	90314	31.36	down	down	correct
CLX.US	The Clorox Company	20200908	211.63	213.08	207.35	213	1922220	206.7599	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200908	78.38	78.52	77.64	78.24	324359	73.7376	down	down	correct
CMA.US	Comerica Incorporated	20200908	40.56	40.78	39.38	39.94	1692361	37.3595	down	down	correct
CMC.US	Commercial Metals Company	20200908	20.38	20.46	20.01	20.15	913638	19.6819	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200908	2	2	1.9	1.9	163400	1.9	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200908	1288.28	1335.07	1275.01	1299.75	318798	1299.75	up	up	correct
CMI.US	Cummins Inc	20200908	205.67	207.4	202.23	204.06	1363084	198.2037	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20200908	6.02	6.18	5.955	6.04	417785	5.3981	up	up	correct
CMP.US	Compass Minerals International Inc	20200908	57.26	57.26	55.825	56	167729	53.4605	down	up	incorrect
CMRE.US	PE	20200908	24.5	24.94	24.5	24.8	6986	22.3456	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200908	26.45	26.627	26.41	26.47	4349	24.7809	up	up	correct
CMSC.US	CMS Energy Corp	20200908	27.44	27.44	27.15	27.37	8000	25.5967	down	up	incorrect
CMSD.US	CMS Energy Corp	20200908	27.55	27.55	27.32	27.32	12900	25.537	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200908	4.2	4.235	4.2	4.22	24156	3.968	up	up	correct
CNA.US	CNA Financial Corporation	20200908	31.88	31.88	30.84	31.19	401246	29.3239	down	down	correct
CNC.US	Centene Corporation	20200908	59.34	59.47	56.97	57.16	2935261	57.16	down	down	correct
CNF.US	CNFinance Holdings Limited	20200908	3.49	3.54	3.49	3.5	2900	3.5	up	up	correct
CNHI.US	CNH Industrial N.V	20200908	8.21	8.46	8.18	8.34	3833895	8.2709	up	up	correct
CNI.US	Canadian National Railway Company	20200908	101.98	103.27	101.47	101.65	633969	99.0431	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20200908	15.39	15.6725	14.1513	14.31	8563062	14.31	down	up	incorrect
CNMD.US	CONMED Corporation	20200908	84.62	85.965	83.28	84.94	173379	84.0606	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20200908	34.93	36.52	34.68	36.12	533500	36.12	up	up	correct
CNP.US	CenterPoint Energy Inc	20200908	19.83	19.94	19.31	19.37	3899606	18.7548	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200908	19.14	19.39	17.805	17.84	4793974	16.2173	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20200908	7.5	7.65	7.41	7.43	351883	6.9579	down	down	correct
CNS.US	Cohen & Steers Inc	20200908	59.2	59.25	58.06	58.12	98030	54.8233	down	down	correct
CNX.US	CNX Resources Corporation	20200908	10.45	10.61	10.04	10.23	4018800	10.23	down	down	correct
CO.US	Global Cord Blood Corporation	20200908	3.33	3.51	3.33	3.44	118663	3.44	up	up	correct
CODI.US	PC	20200908	23.9	23.9	23.7	23.8	3906	21.6187	down	down	correct
COE.US	China Online Education Group	20200908	21.06	21.85	19	19	73500	19	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200908	18.05	18.2	17.44	17.88	6192251	17.4475	down	up	incorrect
COLD.US	Americold Realty Trust	20200908	37.71	37.955	37.22	37.73	1211849	36.6	up	up	correct
COO.US	The Cooper Companies Inc	20200908	320.67	323.07	311.94	318.2	426564	318.1519	down	up	incorrect
COP.US	ConocoPhillips	20200908	35.3	35.3	33.74	34.06	9338623	32.6356	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200908	116.76	117.72	114.8	115.51	291435	109.2063	down	down	correct
CORR.US	PA	20200908	17	17.5	16.8	17.19	30967	15.3929	up	up	correct
COTY.US	Coty Inc	20200908	3.83	3.92	3.74	3.79	16388539	3.79	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200908	287.26	291.79	282.77	286.79	1962525	55.2624	down	down	correct
CPA.US	Copa Holdings S.A	20200908	53.38	56.03	52.84	54.63	403600	54.63	up	up	correct
CPB.US	Campbell Soup Company	20200908	47.33	47.49	44.53	45.22	6034517	43.478	down	down	correct
CPE.US	Callon Petroleum Company	20200908	6.12	6.19	5.6	5.61	3054606	5.61	down	down	correct
CPF.US	Central Pacific Financial Corp	20200908	15.72	15.72	15.15	15.26	310072	14.5207	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20200908	1.55	1.55	1.43	1.44	3169714	1.4281	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200908	81.01	81.01	78.67	79.12	50197	77.1725	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200908	5.66	5.66	5.41	5.57	183700	5.57	down	down	correct
CPRI.US	Capri Holdings Limited	20200908	16.7	18.35	16.49	17.87	4023300	17.87	up	down	incorrect
CPS.US	Cooper	20200908	16.76	16.785	15.99	16.11	179223	16.11	down	down	correct
CPSR.US	WS	20200908	9.75	9.88	9.75	9.85	25118	9.85	up	up	correct
CPT.US	Camden Property Trust	20200908	92.19	92.99	90.1	91.04	945757	87.3056	down	down	correct
CR.US	Crane Co	20200908	56.76	56.76	55.3	55.36	293734	54.0549	down	down	correct
CRD.US	B	20200908	7.13	7.13	7.01	7.01	3543	6.7836	down	down	correct
CRH.US	CRH plc	20200908	36.05	36.65	35.92	36.03	305860	35.1598	down	down	correct
CRI.US	Carter's Inc	20200908	79.83	80.27	77.84	77.99	851698	76.9495	down	down	correct
CRK.US	Comstock Resources Inc	20200908	5.14	5.17	4.84	4.93	2890000	4.93	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200908	202.45	206.9588	199.59	202.95	287170	202.95	up	up	correct
CRM.US	salesforce.com inc	20200908	240.565	253.675	240.1401	241.27	15229590	241.27	up	up	correct
CRS.US	Carpenter Technology Corporation	20200908	21.13	21.325	20.36	20.4	412123	19.7043	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200908	6.11	6.122	6.01	6.11	18085	5.4394
CRY.US	CryoLife Inc	20200908	18.17	18.558	18.08	18.15	225891	18.15	down	down	correct
CS.US	Credit Suisse Group AG	20200908	10.64	10.64	10.44	10.45	6818887	10.2229	down	down	correct
CSAN.US	W	20200908	75.51	76.49	74.93	76.02	1768500	75.3405	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20200908	126	126.3	122.04	122.34	412420	120.5407	down	down	correct
CSLT.US	Castlight Health Inc	20200908	1.12	1.18	1.12	1.16	247500	1.16	up	up	correct
CSPR.US	Casper Sleep Inc	20200908	8.7	9.15	8.4	8.45	377700	8.45	down	down	correct
CSR.US	PC	20200908	25.86	25.86	25.86	25.86	2349	24.0009
CSTM.US	Constellium SE	20200908	7.92	8.03	7.75	7.8	1275300	7.8	down	down	correct
CSU.US	Capital Senior Living Corporation	20200908	0.65	0.6534	0.5962	0.6395	13378	9.007	down	down	correct
CSV.US	Carriage Services Inc	20200908	22.03	22.03	21.41	21.52	72234	21.2187	down	down	correct
CTBB.US	Qwest Corp. NT	20200908	25.02	25.09	24.975	25.03	104902	23.1115	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200908	26.04	26.1	25.91	26	53519	23.6122	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200908	4.93	4.99	4.9	4.9	13100	4.9	down	down	correct
CTLT.US	Catalent Inc	20200908	81.24	85.28	80.31	83.07	2682749	83.07	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200908	4.06	4.09	3.93	4.01	123426	4.01	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200908	12.13	12.15	11.5	11.53	40706	10.3964	down	down	correct
CTRA.US	Coterra Energy Inc	20200908	18.05	18.2	17.44	17.88	6192300	16.7956	down	down	correct
CTS.US	CTS Corporation	20200908	20.87	20.995	20.56	20.59	81590	20.4312	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200908	9.6	9.65	9.36	9.37	164696	8.8416	down	down	correct
CTVA.US	Corteva Inc	20200908	29.07	29.07	28.23	28.3	4213500	27.8702	down	down	correct
CTZ.US	Qwest Corp. NT	20200908	25.17	25.37	25.151	25.28	53500	24.868	up	up	correct
CUBB.US	Customers Bancorp Inc	20200908	22.5	22.5	22.29	22.29	1400	20.5972	down	down	correct
CUBE.US	CubeSmart	20200908	31.81	32.05	31.5	31.71	932444	30.3628	down	up	incorrect
CUBI.US	PF	20200908	22.32	22.72	22.32	22.32	10391	20.7091
CUK.US	Carnival Corporation & plc	20200908	14.84	15.57	14.83	15.14	2450962	15.14	up	up	correct
CULP.US	Culp Inc	20200908	12.76	13	12.3	12.4	34448	11.9429	down	down	correct
CURO.US	CURO Group Holdings Corp	20200908	7.88	8.03	7.72	7.74	166705	7.5052	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200908	29.51	29.62	28.49	28.98	1076340	27.7159	down	down	correct
CVA.US	Covanta Holding Corporation	20200908	8.74	8.86	8.695	8.75	746170	8.4829	up	up	correct
CVEO.US	Civeo Corporation	20200908	0.8687	0.89	0.8016	0.8264	608852	9.9168	down	down	correct
CVI.US	CVR Energy Inc	20200908	12.2908	12.4649	11.539	11.5627	890095	10.0668	down	up	incorrect
CVNA.US	Carvana Co	20200908	178.5	186.12	176.65	181	2505300	181	up	down	incorrect
CVS.US	CVS Health Corporation	20200908	60.43	60.805	59.2796	59.53	7801546	57.5695	down	down	correct
CVX.US	Chevron Corporation	20200908	80.5	80.58	78.04	78.97	14942530	73.9489	down	down	correct
CW.US	Curtiss	20200908	99	99	96.375	96.53	283524	95.6711	down	down	correct
CWEN.US	Clearway Energy Inc	20200908	24.04	24.1	23.33	23.33	343351	22.1012	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200908	22.28	22.525	21.85	21.85	276124	20.625	down	down	correct
CWH.US	Camping World Holdings Inc	20200908	31.23	35.19	31.16	33.54	5098405	30.8582	up	up	correct
CWK.US	Cushman & Wakefield plc	20200908	11.34	11.88	11.23	11.61	1393900	11.61	up	up	correct
CWT.US	California Water Service Group	20200908	45.99	45.99	44.67	45.16	291088	44.27	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200908	3.14	3.18	3.08	3.12	13106140	3.12	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200908	4.8	4.84	4.79	4.8	29372	4.5044
CXH.US	MFS Investment Grade Municipal Trust	20200908	9.47	9.5	9.34	9.4863	20696	8.8635	up	up	correct
CXP.US	Columbia Property Trust Inc	20200908	12.11	12.11	11.67	11.74	558043	9.8748	down	up	incorrect
CXW.US	CoreCivic Inc	20200908	9.46	9.59	9.12	9.5	1115100	9.5	up	up	correct
CYD.US	China Yuchai International Limited	20200908	16.73	17.16	16.57	16.57	114782	15.099	down	up	incorrect
CYH.US	Community Health Systems Inc	20200908	5.07	5.07	4.595	4.68	2049683	4.68	down	down	correct
CZZ.US	Cosan Limited	20200908	17.06	17.13	16.31	16.59	1469728	15.6787	down	down	correct
D.US	Dominion Energy Inc	20200908	78.23	78.72	77.29	78.2	3142762	74.9689	down	up	incorrect
DAC.US	Danaos Corporation	20200908	4.77	4.9	4.6528	4.78	73977	4.6759	up	up	correct
DAL.US	Delta Air Lines Inc	20200908	31.4	33.1	31.34	32.54	28129420	32.54	up	up	correct
DAN.US	Dana Incorporated	20200908	14.07	14.53	13.82	14.07	1280631	13.8415
DAO.US	Youdao Inc	20200908	25.31	25.42	23.75	25.21	762200	25.21	down	down	correct
DAR.US	Darling Ingredients Inc	20200908	33.98	33.98	32.57	32.57	1689229	32.57	down	up	incorrect
DAVA.US	Endava plc	20200908	50.78	51.25	49.66	50.65	71500	50.65	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200908	9.39	9.46	9.27	9.41	8427258	9.41	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200908	8	8.16	7.84	7.96	652938	7.96	down	up	incorrect
DBI.US	Designer Brands Inc	20200908	6.82	6.93	6.25	6.26	2689677	6.26	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200908	19.21	19.21	19.15	19.16	27802	17.1304	down	down	correct
DBRG.US	PJ	20200908	21.3	21.61	20.77	21	8511	19.5064	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200908	8.1	8.1599	8.1	8.11	45990	7.4197	up	up	correct
DCI.US	Donaldson Company Inc	20200908	47.05	47.23	45.8	46.23	591807	45.4037	down	down	correct
DCM.US	NTT DOCOMO INC	20200908	9150	9180	9070	9110	958720	9110	down	down	correct
DCO.US	Ducommun Incorporated	20200908	37.04	37.11	36.02	36.02	45500	36.02	down	down	correct
DCP.US	PC	20200908	18	18	17.13	17.4392	10870	15.5656	down	down	correct
DCUE.US	Dominion Energy Inc	20200908	101.45	101.66	100.37	101.31	23400	92.5554	down	down	correct
DD.US	DuPont de Nemours Inc	20200908	57.97	58	56.581	56.82	5007151	55.6673	down	down	correct
DDD.US	3D Systems Corporation	20200908	5.3	5.35	5.16	5.2	2543455	5.2	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200908	8.33	8.34	8.23	8.23	47306	7.2646	down	down	correct
DDS.US	Dillard's Inc	20200908	32.02	35	31.375	33.56	625029	33.2021	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200908	20.37	20.99	20.15	20.53	10867	18.7483	up	down	incorrect
DE.US	Deere & Company	20200908	209.86	213.24	207.97	210.24	1918482	207.2561	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200908	23.8	24.44	23.56	24.22	739120	22.7715	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200908	194.21	203.88	192.58	199.89	343054	199.89	up	up	correct
DEI.US	Douglas Emmett Inc	20200908	27.58	27.62	26.93	27.23	1027618	25.9988	down	down	correct
DELL.US	Dell Technologies Inc	20200908	63.05	65.58	62.71	64.15	2956230	32.5139	up	up	correct
DEO.US	Diageo plc	20200908	135.68	136.41	134.28	134.65	574025	131.7022	down	down	correct
DESP.US	Despegar.com Corp	20200908	8.59	8.67	8.26	8.27	386600	8.27	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200908	8.94	8.94	8.69	8.73	78091	7.9409	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200908	10.64	11.13	10.57	10.83	268900	10.83	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200908	26.48	26.48	26.1	26.13	69033	23.8762	down	up	incorrect
DFS.US	Discover Financial Services	20200908	56.15	57.19	54.96	55.11	3531444	53.896	down	down	correct
DG.US	Dollar General Corporation	20200908	194.13	195.705	190.76	192.4	2235951	190.6038	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200908	108.38	108.81	106.54	107.4	1513585	104.9354	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200908	2.74	2.74	2.69	2.73	976610	2.4447	down	down	correct
DHI.US	D.R. Horton Inc	20200908	66.88	69.36	66.51	68.01	3736104	67.2252	up	down	incorrect
DHR.US	PB	20200908	1177.24	1177.24	1177.24	1177.24	1878	1124.9527
DHT.US	DHT Holdings Inc	20200908	5.2	5.28	5.15	5.25	3051648	4.951	up	down	incorrect
DHX.US	DHI Group Inc	20200908	2.62	2.63	2.57	2.59	71500	2.59	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200908	13.8	13.939	13.73	13.76	123401	12.4166	down	up	incorrect
DIN.US	Dine Brands Global Inc	20200908	61.92	64.78	61.2	61.46	527221	61.1202	down	down	correct
DIS.US	The Walt Disney Company	20200908	131.99	137.14	130.86	134.2	17257350	134.2	up	up	correct
DK.US	Delek US Holdings Inc	20200908	14.43	14.65	13.31	13.43	1703756	13.43	down	down	correct
DKL.US	Delek Logistics Partners LP	20200908	31	32	30.82	31.39	43675	27.837	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200908	53.76	54.95	53.4	54.17	2371058	50.7413	up	up	correct
DLB.US	Dolby Laboratories Inc	20200908	65.28	65.87	64.42	64.96	398000	64.1568	down	down	correct
DLNG.US	PB	20200908	18.45	18.69	17.75	18.4406	15994	16.3663	down	down	correct
DLR.US	PL	20200908	27.22	27.22	27	27.0801	22640	25.2049	down	down	correct
DLX.US	Deluxe Corporation	20200908	28.2	28.21	27.37	27.45	200907	26.3236	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200908	17.95	18.08	17.73	17.76	163700	16.1022	down	down	correct
DM.US	Desktop Metal Inc	20200908	11.6	11.75	11.2901	11.39	1149452	11.39	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200908	13.49	13.5	13.34	13.35	41944	12.5977	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200908	13.5	13.5	13.3025	13.37	53964	11.8491	down	up	incorrect
DMS.US	Digital Media Solutions Inc	20200908	9.97	10.245	9.7	9.8	143845	9.8	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20200908	24.52	25.34	24.52	24.62	1137864	24.62	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200908	5.76	6.19	5.76	6.04	36700	6.04	up	up	correct
DNOW.US	NOW Inc	20200908	7.01	7.07	6.585	6.64	1360421	6.64	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200908	10.09	10.21	10.01	10.21	488289	9.3013	up	up	correct
DOC.US	Physicians Realty Trust	20200908	18.86	18.86	18.36	18.37	1292780	17.2226	down	down	correct
DOOR.US	Masonite International Corporation	20200908	89.87	91.99	89.11	89.96	183500	89.96	up	up	correct
DOV.US	Dover Corporation	20200908	108.79	110.01	107.55	108.14	740545	106.3097	down	down	correct
DOW.US	Dow Inc	20200908	47.69	48.415	47.435	47.93	4280766	45.2908	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200908	10.92	11	10.78	10.89	114071	9.2892	down	down	correct
DPZ.US	Domino's Pizza Inc	20200908	381.57	386.645	376.11	376.32	683141	371.7157	down	down	correct
DQ.US	Daqo New Energy Corp	20200908	94.26	102.745	93.47	100.31	1290520	20.062	up	up	correct
DRD.US	DRDGOLD Limited	20200908	13.3	13.49	12.96	13.12	496835	12.1173	down	down	correct
DRE.US	Duke Realty Corporation	20200908	37.75	37.78	37.23	37.65	2043033	36.6073	down	down	correct
DRH.US	PA	20200908	25.25	25.35	24.85	24.96	63634	22.9975	down	up	incorrect
DRI.US	Darden Restaurants Inc	20200908	88.58	92.08	88.285	89.12	2200731	86.7877	up	up	correct
DRQ.US	Dril	20200908	33.1	33.1	31.54	32.07	194623	32.07	down	down	correct
DS.US	PD	20200908	10.1802	10.1802	10.1802	10.1802	0	9.5522
DSL.US	DoubleLine Income Solutions Fund	20200908	16.09	16.16	16.01	16.07	699595	14.0514	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200908	7.43	7.44	7.35	7.36	53167	6.9303	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200908	9.91	9.91	9.8	9.9	309994	9.0285	down	down	correct
DSX.US	PB	20200908	22.85	22.85	22.5	22.56	5455	20.6535	down	down	correct
DT.US	Dynatrace Inc	20200908	38.3	40.22	37.585	38.59	2441100	38.59	up	up	correct
DTE.US	DTE Energy Company	20200908	119.22	119.74	116.69	118.08	1101163	96.4266	down	down	correct
DTF.US	DTF Tax	20200908	14.33	14.34	14.33	14.34	3582	13.7469	up	up	correct
DTLA.US	P	20200908	15.07	15.45	14.93	14.99	7027	14.99	down	down	correct
DTP.US	DTE Energy Co	20200908	45.95	46.285	45.95	46.16	41200	42.6439	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200908	26.64	26.72	26.501	26.528	10147	24.9211	down	down	correct
DTY.US	DTE Energy Company	20200908	25.96	26.05	25.91	25.93	10130	24.1139	down	down	correct
DUK.US	PA	20200908	27.94	27.981	27.82	27.82	58723	26.0944	down	down	correct
DUKB.US	Duke Energy Corp	20200908	27.92	27.94	27.63	27.81	29670	25.747	down	up	incorrect
DVA.US	DaVita Inc	20200908	86.84	86.84	84.89	85	2312563	85	down	down	correct
DVD.US	Dover Motorsports Inc	20200908	1.39	1.47	1.39	1.47	15372	1.3635	up	up	correct
DVN.US	Devon Energy Corporation	20200908	10.21	10.25	9.49	9.62	11081020	9.023	down	down	correct
DX.US	PC	20200908	22.3837	22.39	22.2	22.2	4300	20.331	down	up	incorrect
DXC.US	DXC Technology Company	20200908	20.2	20.64	19.92	19.96	2594759	19.96	down	down	correct
DY.US	Dycom Industries Inc	20200908	56.34	57.945	55.7	55.89	368800	55.89	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200908	17.78	18.6	17.78	18.105	41200	16.379	up	down	incorrect
E.US	Eni S.p.A	20200908	17.75	17.82	17.51	17.58	378863	16.2195	down	down	correct
EAF.US	GrafTech International Ltd	20200908	6.43	6.6	6.4	6.41	1340035	6.3813	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200908	26.1	26.1715	25.975	25.99	7986	25.99	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200908	11.38	11.5	11.22	11.39	59409	9.9362	up	down	incorrect
EAT.US	Brinker International Inc	20200908	45.16	46.45	43.97	44.13	1668325	44.13	down	up	incorrect
EB.US	Eventbrite Inc	20200908	11.25	12.64	11.11	11.97	2141100	11.97	up	down	incorrect
EBF.US	Ennis Inc	20200908	17.91	18.05	17.53	17.78	99828	16.7364	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200908	6.7	6.85	6.62	6.76	269553	6.2988	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200908	103.32	107.0478	101.36	104.21	531551	104.21	up	down	incorrect
EC.US	Ecopetrol S.A	20200908	11.28	11.35	10.97	11.01	1342656	10.9303	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200908	7.96	8.29	7.85	8.22	304979	7.0502	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200908	25.135	25.1777	24.95	25.105	3078	22.6753	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200908	24.9	24.9	24.31	24.61	3626	22.2648	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200908	24.59	24.6	24.5729	24.58	2878	23.7555	down	down	correct
ECL.US	Ecolab Inc	20200908	202.87	203.29	195.17	197.88	1322706	195.2677	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20200908	13.97	14.22	13.645	13.84	651066	13.84	down	down	correct
ECVT.US	Ecovyst Inc	20200908	11.65	11.69	11.42	11.44	123746	8.1287	down	up	incorrect
ED.US	Consolidated Edison Inc	20200908	72.99	73.44	72.08	72.8	3104473	69.2501	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200908	5.79	5.8	5.7451	5.8	90019	5.2422	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200908	7	7.14	6.99	7.06	132644	6.0759	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200908	7.93	7.97	7.89	7.96	36954	6.9268	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200908	3.43	3.55	3.4	3.48	14200	3.48	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200908	147.51	148.65	144.61	147.72	8944080	14.772	up	up	correct
EEA.US	The European Equity Fund Inc	20200908	9.33	9.435	9.0485	9.34	9169	9.2523	up	down	incorrect
EEX.US	Emerald Holding Inc	20200908	2.62	2.75	2.55	2.64	211700	2.64	up	down	incorrect
EFC.US	PA	20200908	21.53	21.72	21.28	21.32	9376	19.5609	down	down	correct
EFL.US	Eaton Vance Floating	20200908	8.52	8.745	8.52	8.58	93748	8.0862	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200908	11.73	11.83	11.72	11.83	89664	10.9318	up	down	incorrect
EFT.US	Eaton Vance Floating	20200908	12.13	12.169	12.09	12.14	63571	11.2766	up	up	correct
EFX.US	Equifax Inc	20200908	164.87	166.3357	160.32	163.82	1308897	162.3665	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200908	13.1	13.16	13.06	13.16	3623	12.5069	up	up	correct
EGHT.US	8x8 Inc	20200908	15.43	15.86	15.37	15.4	843898	15.4	down	down	correct
EGO.US	Eldorado Gold Corporation	20200908	10.59	10.9	10.31	10.63	2373400	10.63	up	up	correct
EGP.US	EastGroup Properties Inc	20200908	130.88	131.3	129	129.38	185026	125.8876	down	down	correct
EGY.US	VAALCO Energy Inc	20200908	1.05	1.07	1.03	1.05	220400	1.05
EHC.US	Encompass Health Corporation	20200908	65.89	66.16	64.2	64.9	870840	63.7121	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200908	9.84	9.87	9.8096	9.85	59116	8.8656	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200908	9.63	9.63	9.4884	9.62	28826	9.3984	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20200908	13	13.72	12.91	13.16	4600	13.16	up	up	correct
EIG.US	Employers Holdings Inc	20200908	32.31	32.31	31.08	31.82	158967	30.7779	down	down	correct
EIX.US	Edison International	20200908	52.43	52.53	51.13	51.37	2585348	48.5106	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200908	213.73	216.94	212.6	216.02	1531014	214.0763	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200908	27.86	28.48	27.52	28.1	4134600	28.1	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200908	44.16	45.545	44.16	44.91	49900	42.1565	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200908	25.98	25.98	25.626	25.655	11138	24.1689	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20200908	18.62	19.06	18.48	18.56	495600	18.56	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200908	11.75	12.05	11.69	11.87	730786	5.2511	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200908	65.35	65.47	63.43	63.73	1053796	62.0856	down	down	correct
ELVT.US	Elevate Credit Inc	20200908	2.2	2.31	2.16	2.2	238900	2.2
ELY.US	Callaway Golf Company	20200908	19.9	20.19	19.5	19.79	1025860	19.79	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200908	13.04	13.13	12.9	13.13	178911	11.7868	up	up	correct
EME.US	EMCOR Group Inc	20200908	71.67	72.24	70.64	70.81	272622	70.4061	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200908	15.35	15.3677	15.04	15.04	48009	13.5453	down	down	correct
EMN.US	Eastman Chemical Company	20200908	77.92	78.46	76.44	77.54	1383459	74.5483	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200908	10.74	10.74	10.041	10.21	78399	9.2529	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200908	27.04	27.04	26.6	26.85	8401	26.2283	down	down	correct
EMR.US	Emerson Electric Co	20200908	68.7	69.04	67.6	67.76	2716902	65.8843	down	down	correct
ENB.US	Enbridge Inc	20200908	31.15	31.55	30.91	31.12	3270571	28.4737	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200908	25.6	25.63	25.39	25.55	28470	24.7755	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200908	4.79	4.94	4.64	4.7	778839	4.1607	down	down	correct
ENIA.US	Enel Américas S.A	20200908	7.2	7.245	7.125	7.2	564518	6.9979
ENIC.US	Enel Chile S.A	20200908	3.67	3.738	3.64	3.66	213111	3.4035	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200908	25.34	25.5998	25.239	25.2977	3728	23.7876	down	down	correct
ENLC.US	EnLink Midstream LLC	20200908	2.54	2.675	2.51	2.58	2316223	2.3194	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200908	27.14	27.14	26.7975	26.84	1774	26.152	down	down	correct
ENR.US	PA	20200908	95.9	95.9	93.63	93.85	25516	84.689	down	up	incorrect
ENS.US	EnerSys	20200908	69.5	69.68	67.24	67.7	271583	66.8436	down	up	incorrect
ENV.US	Envestnet Inc	20200908	78	79.3	77.16	77.53	451821	77.53	down	down	correct
ENVA.US	Enova International Inc	20200908	17.64	17.75	17.08	17.48	311921	17.48	down	down	correct
ENZ.US	Enzo Biochem Inc	20200908	2.06	2.18	2.03	2.16	427700	2.16	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200908	4.47	4.47	4.4	4.46	244515	3.8503	down	down	correct
EOG.US	EOG Resources Inc	20200908	42.17	42.36	40.03	40.83	5747395	38.6658	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200908	14.74	14.857	14.65	14.68	104643	13.4472	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200908	18.43	18.5	18.09	18.13	249250	16.7435	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200908	20.48	20.51	20.1	20.44	20464	19.5167	down	down	correct
EP.US	PC	20200908	48.4	48.4	48.4	48.4	0	48.4
EPAC.US	Enerpac Tool Group Corp	20200908	20.77	21.24	20.51	20.83	304503	20.7474	up	up	correct
EPAM.US	EPAM Systems Inc	20200908	305.01	314.03	301.67	309.35	365917	309.35	up	up	correct
EPC.US	Edgewell Personal Care Company	20200908	30.1	30.1	28.68	28.72	653973	28.1547	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200908	17.2	17.21	16.86	17.04	7703090	15.3207	down	down	correct
EPR.US	PG	20200908	19	19.5	19	19.42	23627	17.9854	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200908	18.18	18.87	18.13	18.49	957111	17.54	up	up	correct
EQC.US	PD	20200908	29.95	29.95	29	29	6060	27.1621	down	down	correct
EQNR.US	Equinor ASA	20200908	14.97	15.08	14.765	14.91	3844014	14.4419	down	down	correct
EQR.US	Equity Residential	20200908	57.81	57.95	56.815	57.39	2133741	54.8352	down	down	correct
EQS.US	Equus Total Return Inc	20200908	1.41	1.41	1.39	1.39	600	1.39	down	down	correct
EQT.US	EQT Corporation	20200908	15.07	15.07	14.33	14.5	5222908	14.5	down	down	correct
ERF.US	Enerplus Corporation	20200908	2.35	2.36	2.16	2.19	1588192	2.118	down	up	incorrect
ERJ.US	Embraer S.A	20200908	5.41	5.49	5.31	5.41	1384986	5.41
ES.US	Eversource Energy	20200908	86.17	86.37	84.8729	85.26	1256811	81.7717	down	down	correct
ESE.US	ESCO Technologies Inc	20200908	85.88	86.37	84.72	85.59	111767	85.216	down	down	correct
ESGC.US	Eros STX Global Corporation	20200908	2.91	3.3	2.82	2.83	2986780	2.83	down	down	correct
ESI.US	Element Solutions Inc	20200908	10.8	10.85	10.6	10.71	2666900	10.5495	down	down	correct
ESNT.US	Essent Group Ltd	20200908	36.74	37.33	36.48	36.68	1337065	35.9821	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200908	6.61	6.65	6.325	6.33	3208007	6.2657	down	down	correct
ESS.US	Essex Property Trust Inc	20200908	222.42	223.73	217.82	221.57	403884	212.933	down	down	correct
ESTC.US	Elastic N.V	20200908	96	103.39	96	99.78	1038800	99.78	up	up	correct
ESTE.US	Earthstone Energy Inc	20200908	2.76	2.76	2.51	2.53	219007	2.53	down	up	incorrect
ETB.US	Eaton Vance Tax	20200908	13.5	13.59	13.45	13.49	87315	12.0733	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200908	14.36	15.04	14.31	14.64	268600	13.0177	up	up	correct
ETG.US	Eaton Vance Tax	20200908	15.21	15.3396	15.02	15.09	227403	13.7675	down	up	incorrect
ETI.US	P	20200908	4.2	4.2	4.15	4.15	4233996	2.958	down	down	correct
ETJ.US	Eaton Vance Risk	20200908	9.83	9.8799	9.73	9.79	199156	8.7495	down	up	incorrect
ETN.US	Eaton Corporation plc	20200908	101.59	102.18	99.87	100.48	1450901	97.8465	down	down	correct
ETO.US	Eaton Vance Tax	20200908	21.22	21.36	21	21.21	66974	19.3969	down	down	correct
ETP.US	P	20200908	17.63	17.63	17.63	17.63	103	17.63
ETR.US	Entergy Corporation	20200908	97.79	98.56	96.05	97.95	1261036	93.5442	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200908	9.85	9.97	9.585	9.78	4276489	8.8938	down	up	incorrect
ETV.US	Eaton Vance Tax	20200908	13.99	14.11	13.85	14.05	372603	12.5529	up	up	correct
ETW.US	Eaton Vance Tax	20200908	8.73	8.79	8.62	8.65	394182	7.7264	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20200908	10.19	10.37	10.183	10.37	49100	10.37	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200908	21.74	21.74	21.5	21.67	7553	20.5956	down	down	correct
ETY.US	Eaton Vance Tax	20200908	11.05	11.07	10.92	10.94	341243	9.8462	down	up	incorrect
EURN.US	Euronav NV	20200908	8.78	8.99	8.675	8.9	2025603	8.6854	up	up	correct
EVA.US	Enviva Partners LP	20200908	38.99	39.3	38.179	38.77	187285	35.9444	down	up	incorrect
EVC.US	Entravision Communications Corporation	20200908	1.5	1.5	1.45	1.46	109685	1.3967	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200908	5.88	5.9293	5.84	5.91	141250	5.442	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200908	11.43	11.5	11.43	11.49	11445	10.2758	up	up	correct
EVH.US	Evolent Health Inc	20200908	13.44	13.61	13.15	13.18	562018	13.18	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200908	12.57	12.57	12.48	12.52	92040	11.8398	down	down	correct
EVR.US	Evercore Inc	20200908	62.02	62.02	60.64	60.87	469023	59.3322	down	down	correct
EVRG.US	Evergy Inc	20200908	51.76	52.29	50.8	52.11	1424042	49.8324	up	up	correct
EVRI.US	Everi Holdings Inc	20200908	7.1	7.32	6.98	7.08	1760897	7.08	down	down	correct
EVT.US	Eaton Vance Tax	20200908	19.9	19.9	19.65	19.69	180307	18.017	down	down	correct
EVTC.US	EVERTEC Inc	20200908	35	35.33	34.46	34.91	401979	34.6928	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20200908	82.75	83.54	82.03	82.16	2892800	82.16	down	up	incorrect
EXD.US	Eaton Vance Tax	20200908	9.22	9.22	8.93	9	77692	8.1045	down	down	correct
EXG.US	Eaton Vance Tax	20200908	7.56	7.61	7.52	7.58	797160	6.8011	up	up	correct
EXK.US	Endeavour Silver Corp	20200908	3.91	4.14	3.745	4.01	4571728	4.01	up	up	correct
EXP.US	Eagle Materials Inc	20200908	81.09	81.23	78.4	78.85	250282	78.4558	down	down	correct
EXPR.US	Express Inc	20200908	0.8846	0.9198	0.85	0.9183	3977733	0.9183	up	up	correct
EXR.US	Extra Space Storage Inc	20200908	107.9	109.25	106.47	108.03	643189	103.485	up	down	incorrect
EXTN.US	Exterran Corporation	20200908	4.47	4.77	4.24	4.71	433600	4.71	up	up	correct
F.US	PC	20200908	24.05	24.405	24.01	24.15	107458	23.7971	up	up	correct
FAF.US	First American Financial Corporation	20200908	51.76	52.31	51.09	51.56	418690	49.5527	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200908	30.59	31.36	30.42	30.89	455278	30.6502	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200908	81.51	83.11	80.35	81.4	903799	80.3251	down	down	correct
FBK.US	FB Financial Corporation	20200908	28.42	28.42	27.13	27.33	191640	26.9573	down	down	correct
FBP.US	First BanCorp	20200908	6.01	6.01	5.75	5.76	1568435	5.5897	down	down	correct
FC.US	Franklin Covey Co	20200908	19.1	19.7	19.1	19.36	61900	19.36	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200908	8.3	8.3	8	8	664370	7.6374	down	down	correct
FCN.US	FTI Consulting Inc	20200908	112.45	112.45	109.83	110.03	577068	110.03	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200908	25.69	26.21	25.48	26.08	515777	24.6365	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200908	24.65	24.65	24.65	24.65	300	22.5065
FCT.US	First Trust Senior Floating Rate Income Fund II	20200908	11.07	11.13	11.0263	11.1	62428	9.8421	up	up	correct
FCX.US	Freeport	20200908	15.6	15.95	15.375	15.72	19275010	15.6193	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200908	10.31	10.391	10.29	10.33	60572	9.5917	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200908	23.3	23.93	22.97	23.78	198055	23.295	up	up	correct
FDS.US	FactSet Research Systems Inc	20200908	327.99	328.68	320.135	322.6	354071	318.9431	down	down	correct
FDX.US	FedEx Corporation	20200908	223.79	225.7478	219.72	221.05	2121067	218.152	down	down	correct
FE.US	FirstEnergy Corp	20200908	29.5	29.7	29.07	29.13	4193741	27.5363	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200908	0.937	0.947	0.91	0.92	24100	0.92	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200908	4.99	4.99	4.91	4.93	238006	4.3952	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200908	1.49	1.4903	1.42	1.42	85628	0.2838	down	down	correct
FERG.US	Ferguson plc	20200908	92.75	92.75	92.75	92.75	0	88.0074
FET.US	Forum Energy Technologies Inc	20200908	0.51	0.5172	0.5	0.505	800012	10.1	down	up	incorrect
FF.US	FutureFuel Corp	20200908	11.93	11.93	11.35	11.44	192547	9.3771	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200908	15.11	15.11	14.92	14.99	27890	13.578	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200908	21.65	21.69	21.3514	21.54	128062	19.6693	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200908	2.58	2.67	2.54	2.67	29344	2.3966	up	up	correct
FHI.US	Federated Hermes Inc	20200908	23.23	23.23	22.51	22.8	713260	20.9072	down	down	correct
FHN.US	PE	20200908	26.34	26.48	26.34	26.36	9403	24.3122	up	up	correct
FICO.US	Fair Isaac Corporation	20200908	403.79	418.69	401.7	406.32	310049	406.32	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200908	9.57	9.6499	9.57	9.61	38880	8.8692	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200908	16.8	16.8	16.7	16.7	15379	15.1362	down	up	incorrect
FINV.US	FinVolution Group	20200908	1.78	1.82	1.655	1.66	1006100	1.6197	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200908	144.77	147.03	144	145.7	4134047	143.2675	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200908	8.6	8.635	8.57	8.61	59117	8.4564	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20200908	51.25	51.32	50.11	50.27	194867	49.8625	down	up	incorrect
FL.US	Foot Locker Inc	20200908	32.27	33.63	31.855	32.73	3394074	32.0733	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200908	22.1	22.15	21.71	21.8	55537	19.9462	down	down	correct
FLNG.US	FLEX LNG Ltd	20200908	5.35	5.75	5.29	5.66	58300	4.9641	up	up	correct
FLO.US	Flowers Foods Inc	20200908	24.07	24.19	23.44	23.53	802831	22.5334	down	up	incorrect
FLOW.US	SPX FLOW Inc	20200908	43.8	44	43	43.67	216488	43.4944	down	down	correct
FLR.US	Fluor Corporation	20200908	8.87	8.92	8.095	8.33	2686616	8.33	down	down	correct
FLS.US	Flowserve Corporation	20200908	28.91	29.18	28.32	28.36	1401282	27.5685	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200908	232.53	237.16	230.81	231.91	925700	231.91	down	down	correct
FMC.US	FMC Corporation	20200908	107	107.61	104.8644	105.64	716876	103.3227	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200908	14	14.02	13.88	13.88	12422	13.1045	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200908	41.44	41.84	41.29	41.46	118918	40.6208	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200908	56.56	56.59	55.37	55.83	683487	54.2753	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200908	13.55	13.5583	13.5093	13.55	3591	12.6939
FN.US	Fabrinet	20200908	63.27	63.98	62.24	62.96	295876	62.96	down	down	correct
FNB.US	PE	20200908	27.44	27.44	26.55	26.56	3996	24.5302	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200908	68.62	71.73	68.3	70.24	991400	70.24	up	up	correct
FNF.US	Fidelity National Financial Inc	20200908	32.93	33.19	32.6	32.72	1596817	31.0358	down	down	correct
FNV.US	Franco	20200908	142.51	147.935	140.425	145.23	671594	143.436	up	up	correct
FOA.US	Finance Of America Companies Inc	20200908	10.18	10.21	10.16	10.2	49232	10.2	up	up	correct
FOE.US	Ferro Corporation	20200908	13.1	13.1	12.64	12.66	443179	12.66	down	down	correct
FOF.US	Cohen & Steers Closed	20200908	11.55	11.55	11.25	11.38	79596	10.2489	down	down	correct
FOR.US	Forestar Group Inc	20200908	17.72	17.93	17.4008	17.65	91862	17.65	down	down	correct
FOUR.US	Shift4 Payments Inc	20200908	48.4	51.29	46.9	49.58	462400	49.58	up	up	correct
FPAC.US	U	20200908					0	0
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200908	21.65	21.75	21.52	21.74	128335	20.0726	up	up	correct
FPH.US	Five Point Holdings LLC	20200908	5.03	5.03	4.88	4.88	57700	4.88	down	up	incorrect
FPI.US	Farmland Partners Inc	20200908	6.55	6.68	6.51	6.54	157758	6.371	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200908	3.84	3.8655	3.76	3.82	172859	3.4093	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200908	41.41	41.5	40.66	40.79	925924	39.6532	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200908	11.64	11.68	11.59	11.68	96188	10.7111	up	up	correct
FRO.US	Frontline Ltd	20200908	7.48	7.855	7.34	7.74	4216434	7.2464	up	up	correct
FRT.US	PC	20200908	25.8	25.82	25.73	25.73	12750	24.2397	down	down	correct
FSK.US	FS KKR Capital Corp	20200908	16.04	16.1933	15.88	15.88	585511	13.2218	down	down	correct
FSLY.US	Fastly Inc	20200908	75.01	82.9	74.87	81.08	7487000	81.08	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200908	6.67	6.93	6.49	6.73	5141800	6.73	up	up	correct
FSR.US	Fisker Inc	20200908	13.8	15.7	13.5547	14.2	12631783	14.2	up	up	correct
FSS.US	Federal Signal Corporation	20200908	31.54	31.54	30.69	30.85	230169	30.5091	down	down	correct
FST.US	UN	20200908	10	10.005	9.99	10	127246	10
FT.US	Franklin Universal Trust	20200908	7.02	7.02	6.98	6.9999	33763	6.5203	down	down	correct
FTAI.US	PB	20200908	17.99	18.04	17.8295	18.02	6243	16.2921	up	up	correct
FTCH.US	Farfetch Limited	20200908	25.61	27.14	25.43	26.02	5342600	26.02	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200908	20.31	20.31	20.05	20.07	40500	18.2554	down	down	correct
FTI.US	TechnipFMC plc	20200908	7.2363	7.2749	6.7636	6.9855	7113494	5.1975	down	down	correct
FTK.US	Flotek Industries Inc	20200908	2.51	2.62	2.4	2.42	461700	2.42	down	up	incorrect
FTS.US	Fortis Inc	20200908	39.4	40.41	39.29	40.24	436782	38.4098	up	down	incorrect
FTV.US	Fortive Corporation	20200908	73.98	74.67	72.99	73.65	4115826	61.3363	down	up	incorrect
FUBO.US	fuboTV Inc	20200908	9.36	9.73	9	9.2	11878	9.2	down	down	correct
FUL.US	H.B. Fuller Company	20200908	48.95	49.16	48.03	48.24	303392	47.5583	down	up	incorrect
FUN.US	Cedar Fair L.P	20200908	28.87	29.8	28.8	29.39	522100	29.39	up	up	correct
FUSE.US	WS	20200908	0.065	0.065	0.065	0.065	147226	0.065
FVAC.US	Fortress Value Acquisition Corp	20200908	14.97	15.5	13.92	15.11	1200000	15.11	up	up	correct
FVRR.US	Fiverr International Ltd	20200908	109.87	113.57	104.11	107.46	1215800	107.46	down	down	correct
G.US	Genpact Limited	20200908	38.56	39.16	38.11	38.42	962300	37.9614	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200908	5.41	5.46	5.35	5.39	655760	4.6985	down	down	correct
GAM.US	PB	20200908	26.96	27.14	26.92	27.14	6492	25.3231	up	up	correct
GATX.US	GATX Corporation	20200908	66.27	66.27	63.96	64.02	250684	61.8781	down	down	correct
GB.US	Global Blue Group Holding AG	20200908	7.29	7.32	6.74	7.09	246264	7.09	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200908	23.78	23.9	23.78	23.88	69069	21.9871	up	up	correct
GBL.US	GAMCO Investors Inc	20200908	13.13	13.29	12.86	12.86	16130	11.2347	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200908	28.36	28.44	27.0394	27.23	349939	26.1122	down	down	correct
GCI.US	Gannett Co Inc	20200908	1.86	1.87	1.71	1.78	1780670	1.78	down	up	incorrect
GCO.US	Genesco Inc	20200908	21.24	21.45	20.45	20.81	314924	20.81	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200908	24.63	25.05	24.3	24.51	211900	24.51	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200908	5.41	5.41	5.305	5.36	62625	4.7977	down	down	correct
GD.US	General Dynamics Corporation	20200908	149.78	150.55	146.6	146.96	1588167	142.098	down	down	correct
GDDY.US	GoDaddy Inc	20200908	76.98	78.55	75.89	76.43	1171256	76.43	down	down	correct
GDL.US	The GDL Fund	20200908	8.41	8.52	8.3801	8.5199	14469	7.8528	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200908	17.17	17.2399	17.05	17.23	11466	15.7342	up	up	correct
GDOT.US	Green Dot Corporation	20200908	49.44	50.61	48.5	48.94	517000	48.94	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200908	18.7	18.8	18.4987	18.63	325900	17.2963	down	up	incorrect
GE.US	General Electric Company	20200908	6.32	6.36	6.13	6.14	15080750	48.8398	down	down	correct
GEF.US	Greif Inc	20200908	37.87	38.25	35.63	35.7	252843	33.9448	down	down	correct
GEL.US	Genesis Energy L.P	20200908	5.15	5.2	4.86	4.89	1295519	4.4055	down	down	correct
GEO.US	The GEO Group Inc	20200908	11.03	11.07	10.76	10.94	1575701	10.3034	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200908	6.9	6.9648	6.78	6.83	77265	6.2846	down	up	incorrect
GES.US	Guess' Inc	20200908	12.57	12.86	12.39	12.59	1241822	12.1314	up	up	correct
GF.US	The New Germany Fund Inc	20200908	16.65	16.79	16.615	16.67	8504	14.3177	up	down	incorrect
GFF.US	Griffon Corporation	20200908	21.13	21.13	18.67	18.68	823702	18.4269	down	down	correct
GFI.US	Gold Fields Limited	20200908	12.04	12.5701	11.88	12.55	10503961	11.984	up	up	correct
GFL.US	GFL Environmental Inc	20200908	19	19.45	18.67	19.31	929000	19.2703	up	down	incorrect
GFLU.US	GFL Environmental Inc	20200908	49.85	49.85	48.2	49.5	5400	47.145	down	down	correct
GGB.US	Gerdau S.A	20200908	3.63	3.73	3.585	3.67	6176903	3.2256	up	up	correct
GGG.US	Graco Inc	20200908	58.26	58.74	57.2161	57.87	575075	57.1338	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200908	17.93	18.14	17.93	18.1	61152	15.9883	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200908	7.14	7.14	6.91	6.91	80400	5.9826	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200908	10.07	10.07	9.91	9.9322	15435	9.265	down	down	correct
GHC.US	Graham Holdings Company	20200908	416.42	419.58	403.52	410.99	33004	405.5224	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200908	13.05	13.16	12.72	12.85	24139	12.85	down	down	correct
GHL.US	Greenhill & Co. Inc	20200908	11.84	11.87	11.48	11.75	130146	11.5627	down	down	correct
GHM.US	Graham Corporation	20200908	14.12	14.505	13.95	14.28	32963	13.7364	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200908	13.52	13.52	13.441	13.5	73353	12.0604	down	down	correct
GIB.US	CGI Inc	20200908	67.97	68.64	67.51	67.95	211115	67.95	down	up	incorrect
GIC.US	Global Industrial Company	20200908	21.68	21.68	21.19	21.37	48156	19.3124	down	down	correct
GIK.US	WS	20200908	9.97	9.97	9.88	9.95	13017	9.95	down	down	correct
GIL.US	Gildan Activewear Inc	20200908	19.98	20.51	19.87	20.1	809516	19.798	up	up	correct
GIM.US	Templeton Global Income Fund	20200908	5.3	5.32	5.28	5.31	240036	4.9014	up	up	correct
GIS.US	General Mills Inc	20200908	63	63.35	59.145	59.52	5062297	57.0679	down	down	correct
GIX.US	WS	20200908	115.8	120	114.2	115	115557	115	down	up	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200908	23.2	23.2	23.2	23.2	100	22.9781
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200908	19.37	19.4868	19.37	19.4868	400	19.2098	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200908	19.68	19.68	19.68	19.68	2149	19.4232
GKOS.US	Glaukos Corporation	20200908	47.5	49.29	46.54	48.38	473200	48.38	up	up	correct
GLOB.US	Globant S.A	20200908	161.57	170.39	161.07	165.67	174558	165.67	up	up	correct
GLOG.US	PA	20200908	20.12	20.29	19.91	20.02	27865	18.2081	down	down	correct
GLOP.US	PC	20200908	15.545	15.57	15.16	15.49	7859	13.7267	down	down	correct
GLT.US	Glatfelter Corporation	20200908	15.07	15.15	14.49	14.5	262299	13.858	down	down	correct
GLW.US	Corning Incorporated	20200908	31.6	32.15	31.4968	31.76	4465252	30.8195	up	down	incorrect
GM.US	General Motors Company	20200908	31.72	33.33	31.05	32.38	52000000	32.38	up	up	correct
GME.US	GameStop Corp	20200908	7.55	8.28	7.48	7.7	9816620	7.7	up	up	correct
GMED.US	Globus Medical Inc	20200908	54.82	55.76	54.01	55.04	533620	55.04	up	up	correct
GMRE.US	PA	20200908	25.84	26.1147	25.6	25.9	13914	23.6933	up	down	incorrect
GMS.US	GMS Inc	20200908	24.16	24.41	23.56	23.57	411300	23.57	down	down	correct
GNE.US	PA	20200908	8.65	8.65	8.65	8.65	280	7.9112
GNK.US	Genco Shipping & Trading Limited	20200908	6.35	6.715	6.24	6.53	224344	6.3812	up	down	incorrect
GNL.US	PB	20200908	24.61	25	24.595	25	6889	23.3798	up	up	correct
GNRC.US	Generac Holdings Inc	20200908	176.4	181.385	173.4438	174.8	752550	174.8	down	down	correct
GNT.US	PA	20200908	25.95	26	25.95	25.99	800	24.7194	up	up	correct
GNW.US	Genworth Financial Inc	20200908	3.45	3.48	3.32	3.35	4631300	3.35	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200908	17.8	18.08	17.6368	18.01	383014	15.5826	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200908	7.25	7.88	7.21	7.65	1699540	7.65	up	up	correct
GOLD.US	Barrick Gold Corporation	20200908	28.53	29.84	28.25	29.2	17738410	28.0164	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200908	34.11	34.77	34.02	34.28	221533	33.6876	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200908	24.63	25.3	24.005	24.79	872800	24.79	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200908	77.5	79	72.51	78.42	3824800	78.42	up	up	correct
GPC.US	Genuine Parts Company	20200908	96.57	98.75	95.79	97.56	1351091	94.2076	up	up	correct
GPI.US	Group 1 Automotive Inc	20200908	89.84	91.325	87.84	89.34	181258	88.4141	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200908	27.27	27.57	27.21	27.21	7758	25.668	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200908	14.58	14.58	14	14.01	3980532	13.6507	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200908	5.49	5.55	5.4577	5.49	186593	4.927
GPMT.US	Granite Point Mortgage Trust Inc	20200908	6.47	6.54	6.212	6.38	940972	5.6101	down	down	correct
GPN.US	Global Payments Inc	20200908	168.93	171.98	166.24	167.09	1990855	165.8339	down	up	incorrect
GPRK.US	GeoPark Limited	20200908	8.75	8.76	8.25	8.42	140397	8.3022	down	up	incorrect
GPS.US	The Gap Inc	20200908	17.24	17.705	17.1	17.3	8508351	17.0138	up	up	correct
GPX.US	GP Strategies Corporation	20200908	9.79	10.01	9.47	9.47	42900	9.47	down	down	correct
GRC.US	The Gorman	20200908	31.78	31.84	31.105	31.31	67472	30.6368	down	up	incorrect
GRP.US	UN	20200908	57.86	58.24	57.79	57.83	1571	54.5683	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200908	10.5	10.6	10.35	10.4	54087	9.6679	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200908	209.51	209.96	201.27	202.48	4574748	197.9081	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20200908	10.5	10.57	10.3	10.42	321260	10.42	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200908	15.39	15.89	15.25	15.75	296219	13.8464	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200908	39.14	39.35	38.82	38.97	3045873	36.362	down	down	correct
GSL.US	PB	20200908	22.54	23.025	22.5	22.67	3573	19.8794	up	up	correct
GSLD.US	GSLD	20200908	23.29	23.392	23.28	23.28	2900	22.8424	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200908	11.36	11.54	11.1	11.12	224800	11.12	down	down	correct
GTLS.US	Chart Industries Inc	20200908	62.82	65.01	62.12	63.02	421771	63.02	up	up	correct
GTN.US	Gray Television Inc	20200908	14.41	14.85	14.225	14.64	491127	14.422	up	down	incorrect
GTNA.US	Gray Television Inc	20200908	12.49	12.49	12.06	12.49	548	12.4363
GTS.US	Triple	20200908	18.83	18.88	18.29	18.62	63700	18.62	down	up	incorrect
GTY.US	Getty Realty Corp	20200908	29.14	29.14	28.56	28.87	163367	26.6531	down	down	correct
GUT.US	The Gabelli Utility Trust	20200908	7.57	7.59	7.53	7.55	147266	6.827	down	up	incorrect
GVA.US	Granite Construction Incorporated	20200908	18.6	18.6	17.81	17.83	367064	17.4456	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20200908	14.36	14.36	13.5525	13.62	339062	13.5626	down	down	correct
GWRE.US	Guidewire Software Inc	20200908	112.55	113.77	110.28	110.33	618760	110.33	down	down	correct
GWW.US	W.W. Grainger Inc	20200908	358.38	358.59	349.77	350.16	378451	343.6452	down	down	correct
GYC.US	Cabco Series 2004	20200908	21.34	21.54	21.1	21.22	236180	20.8008	down	down	correct
H.US	Hyatt Hotels Corporation	20200908	59	60.09	57.99	58.03	910100	58.03	down	down	correct
HAE.US	Haemonetics Corporation	20200908	88.99	91.55	87.61	91.24	370344	91.24	up	up	correct
HAL.US	Halliburton Company	20200908	15.49	15.58	14.77	14.81	15783570	14.6526	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200908	39.81	41.24	39.63	39.67	639717	38.1566	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200908	20.89	21.375	20.28	21.18	44838	20.6206	up	up	correct
HBI.US	Hanesbrands Inc	20200908	15.25	15.69	15.19	15.52	4169453	14.8534	up	up	correct
HBM.US	Hudbay Minerals Inc	20200908	4.35	4.375	4.24	4.3	1054510	4.2897	down	down	correct
HCA.US	HCA Healthcare Inc	20200908	136.28	136.28	132.39	132.53	1418963	131.0981	down	down	correct
HCC.US	Warrior Met Coal Inc	20200908	16.65	16.72	15.72	16.2	562400	15.9808	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200908	690	690	690	690	8	689.6485
HCHC.US	HC2 Holdings Inc	20200908	2.37	2.37	2.27	2.27	113400	2.27	down	down	correct
HCI.US	HCI Group Inc	20200908	55.53	55.8	54.01	55.01	28738	53.5763	down	down	correct
HCXY.US	Hercules Capital Inc	20200908	25.39	25.64	25.2587	25.64	3000	23.8237	up	up	correct
HD.US	The Home Depot Inc	20200908	267.11	271.04	262.81	269.26	5241197	262.3198	up	up	correct
HDB.US	HDFC Bank Limited	20200908	49.56	50.17	49.33	49.47	1590514	49.1088	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200908	34.35	34.35	33.48	33.72	474698	32.3192	down	down	correct
HEI.US	HEICO Corporation	20200908	110.56	110.96	107.84	109.49	407400	109.3525	down	down	correct
HEP.US	Holly Energy Partners L.P	20200908	13.41	13.5299	13.2	13.44	125652	12.0925	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200908	11.03	11.12	10.95	11.03	54104	9.7881
HES.US	Hess Corporation	20200908	45.97	46.86	44.15	45.7	2590525	44.6486	down	down	correct
HESM.US	Hess Midstream LP	20200908	17.43	17.43	16.77	16.97	255334	15.2576	down	down	correct
HFC.US	HollyFrontier Corporation	20200908	22.4	22.6	21.815	21.85	3081133	21.3197	down	down	correct
HFRO.US	PA	20200908	25.17	25.17	25.04	25.1	13979	23.2146	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200908	36.43	37.44	36.43	37.4	1500	37.4	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200908	6.36	6.57	6.35	6.44	119119	5.5301	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200908	23.11	23.405	22.65	23.11	1013100	23.11
HHC.US	The Howard Hughes Corporation	20200908	59.51	60.455	59.04	59.85	486205	59.85	up	up	correct
HI.US	Hillenbrand Inc	20200908	31.08	31.08	30.25	30.29	253032	29.352	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200908	40.56	40.68	39.1801	39.55	2144110	38.3779	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200908	147.09	147.945	141.35	141.76	899387	137.578	down	down	correct
HIL.US	Hill International Inc	20200908	1.38	1.43	1.36	1.41	75600	1.41	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200908	4.95	5.01	4.91	5	442313	4.5371	up	up	correct
HIW.US	Highwoods Properties Inc	20200908	36.54	36.59	35.67	35.86	617058	33.8246	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200908	6.63	6.64	6.57	6.64	181747	5.9389	up	up	correct
HKIB.US	AMTD International Inc	20200908	6.3	6.3	6.2	6.3	14600	6.3
HL.US	PB	20200908	58.5229	58.5229	58.5229	58.5229	0	54.1625
HLF.US	Herbalife Nutrition Ltd	20200908	48.96	49.97	48.37	48.95	993127	48.95	down	down	correct
HLI.US	Houlihan Lokey Inc	20200908	58.42	58.42	57.675	57.97	312074	56.5483	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20200908	40.63	40.74	39.66	40.02	43909	39.7166	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200908	90.12	93.42	89.68	91.9	2781571	91.9	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200908	3.47	3.47	3.21	3.24	1798550	3.24	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200908	25.3	25.55	25.16	25.35	847272	24.5383	up	up	correct
HMLP.US	PA	20200908	23.7	24.25	23.7	24	19320	21.4242	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200908	38.3	38.3	36.84	37.43	134846	35.7247	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200908	5.66	5.9	5.545	5.76	8075308	5.6303	up	up	correct
HNGR.US	Hanger Inc	20200908	18.5	18.85	18.2	18.27	111157	18.27	down	down	correct
HNI.US	HNI Corporation	20200908	31.27	31.27	30.18	30.22	172851	29.0511	down	down	correct
HNP.US	Huaneng Power International Inc	20200908	16.11	16.11	15.24	15.88	15103	14.753	down	down	correct
HOG.US	Harley	20200908	27.2	28.46	26.95	28.06	2171440	27.598	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200908	16.57	16.57	15.63	15.83	919050	15.4214	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200908	28.28	30.03	28.03	28.66	178100	28.66	up	up	correct
HP.US	Helmerich & Payne Inc	20200908	15.58	15.655	15.005	15.14	1878731	14.3803	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200908	9.35	9.68	9.2803	9.43	13464320	9.0446	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200908	17.89	17.96	17.8	17.96	67218	16.2863	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200908	19.65	19.65	19.51	19.53	49508	17.735	down	up	incorrect
HPQ.US	HP Inc	20200908	18.87	19.98	18.73	19.45	17584279	18.7884	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200908	16.23	16.23	16.05	16.19	96533	14.6831	down	down	correct
HQH.US	Tekla Healthcare Investors	20200908	19.87	20.09	19.64	19.71	196632	17.7693	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200908	16.83	16.91	16.65	16.71	103456	15.0819	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200908	29.41	29.58	29.03	29.08	713048	27.6897	down	up	incorrect
HRB.US	H&R Block Inc	20200908	15.27	15.78	15.08	15.42	5725089	14.2798	up	down	incorrect
HRC.US	Hill	20200908	89.9	90.25	87.875	88.49	565910	87.5322	down	up	incorrect
HRI.US	Herc Holdings Inc	20200908	41.49	41.49	39.7	39.75	155063	39.6431	down	down	correct
HRL.US	Hormel Foods Corporation	20200908	51.09	51.27	50.21	50.25	1944817	48.9571	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200908	12.79	12.83	12.265	12.38	91355	11.8628	down	down	correct
HSBC.US	HSBC Holdings plc	20200908	20.93	21	20.795	20.87	3358753	20.1098	down	up	incorrect
HSC.US	Harsco Corporation	20200908	14.06	14.11	13.3	13.53	602404	13.53	down	down	correct
HSY.US	The Hershey Company	20200908	148.57	149.1	145.1846	145.52	924286	141.8665	down	down	correct
HT.US	PE	20200908	13.6	14.17	13.56	14	72049	12.4651	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200908	26.46	26.62	26.15	26.33	1242575	25.113	down	down	correct
HTD.US	John Hancock Tax	20200908	19.39	19.4088	19.0764	19.1	132550	17.3203	down	down	correct
HTGC.US	Hercules Capital Inc	20200908	10.9	11.3	10.77	11.15	800320	9.9007	up	up	correct
HTH.US	Hilltop Holdings Inc	20200908	20.61	20.61	19.72	19.95	444963	19.5988	down	up	incorrect
HTY.US	John Hancock Investments	20200908	5.25	5.32	5.2	5.23	38454	4.474	down	up	incorrect
HUBB.US	Hubbell Incorporated	20200908	143.58	143.58	138.63	138.7	384984	135.0538	down	down	correct
HUBS.US	HubSpot Inc	20200908	269.01	285.8907	268	274.71	518256	274.71	up	up	correct
HUM.US	Humana Inc	20200908	411.46	411.46	401.55	405.37	630901	402.1028	down	down	correct
HUN.US	Huntsman Corporation	20200908	22.65	22.81	22.41	22.54	1297544	21.6817	down	down	correct
HUYA.US	HUYA Inc	20200908	25.76	26.5	25.3	26.19	2007000	26.19	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200908	21.36	21.64	21.14	21.17	248472	18.0068	down	down	correct
HWM.US	Howmet Aerospace Inc	20200908	17.58	17.675	17.115	17.3	2390851	17.2774	down	down	correct
HXL.US	Hexcel Corporation	20200908	39.69	39.69	38.11	38.14	640123	38.14	down	up	incorrect
HY.US	Hyster	20200908	40.2	40.2	38.8	39.01	68782	37.9608	down	down	correct
HYB.US	The New America High Income Fund Inc	20200908	8.2	8.24	8.19	8.22	51503	7.4898	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200908	14.4	14.41	14.22	14.31	68599	12.9648	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200908	10.98	11.01	10.58	10.94	552859	9.8465	down	up	incorrect
HZN.US	Horizon Global Corporation	20200908	5.22	5.365	5.11	5.12	33600	5.12	down	down	correct
HZO.US	MarineMax Inc	20200908	25.38	26.27	25.11	25.67	441500	25.67	up	up	correct
IAA.US	IAA Inc	20200908	51.76	52.87	51.28	51.95	1116100	51.95	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200908	7.5	7.72	7.5	7.68	25509	6.7918	up	up	correct
IAG.US	IAMGOLD Corporation	20200908	3.94	4.11	3.9	4	5535400	4	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200908	38.26	38.39	37.65	37.65	3264	36.9584	down	down	correct
IBM.US	International Business Machines Corporation	20200908	122.0502	122.7596	120.6015	121.1011	5210292	108.6539	down	up	incorrect
IBN.US	ICICI Bank Limited	20200908	10.19	10.345	10.13	10.22	6486457	10.1898	up	up	correct
IBP.US	Installed Building Products Inc	20200908	87.07	92.44	86.84	90.51	320709	89.6236	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200908	2.81	2.81	2.45	2.48	443652	2.48	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200908	99.33	99.646	98.37	98.82	3258094	97.1779	down	down	correct
ICL.US	ICL Group Ltd	20200908	3.52	3.58	3.5	3.56	183522	3.2104	up	up	correct
IDA.US	IDACORP Inc	20200908	87.95	88.08	85.44	86.07	316218	82.9649	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200908	9.21	9.21	9.13	9.15	52538	8.2692	down	down	correct
IDT.US	IDT Corporation	20200908	6.38	6.56	6.17	6.35	90228	6.35	down	down	correct
IEX.US	IDEX Corporation	20200908	176.86	178.94	173.98	176.01	368727	173.8075	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200908	121.7	123.405	120.27	121.63	849695	117.3565	down	down	correct
IFN.US	The India Fund Inc	20200908	16.41	16.58	16.36	16.43	167629	13.8899	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200908	24.39	24.9895	24.22	24.56	37920	23.2198	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200908	8.16	8.16	8.08	8.11	24292	7.2839	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200908	4.83	4.86	4.81	4.84	340357	4.3463	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200908	21.15	21.27	20.86	21.2	27995	20.1849	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200908	6.08	6.12	6.0338	6.07	372433	5.4767	down	down	correct
IGT.US	International Game Technology PLC	20200908	11.09	11.62	11.0201	11.09	1466395	11.0096
IHC.US	Independence Holding Company	20200908	35.09	38.78	35.09	37.53	24378	36.9968	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200908	6.44	6.5	6.42	6.47	61299	5.7339	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200908	56.93	58.675	56.86	57.57	198213	57.57	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200908	7.84	7.931	7.82	7.83	42082	7.1998	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200908	7.7	7.74	7.65	7.66	26033	7.0834	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200908	17.15	17.18	16.95	17.01	34910	16.3587	down	up	incorrect
IIIN.US	Insteel Industries Inc	20200908	17.66	18.38	17.22	18.01	65087	16.0373	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200908	14.82	14.87	14.74	14.76	101898	13.8535	down	down	correct
IIPR.US	PA	20200908	28.66	29.5	28.66	29	3682	26.6804	up	up	correct
IMAX.US	IMAX Corporation	20200908	15.85	15.86	15.05	15.21	938458	15.21	down	down	correct
INFO.US	IHS Markit Ltd	20200908	78.52	78.54	76.09	76.59	2645943	75.852	down	down	correct
INFY.US	Infosys Limited	20200908	12.5	12.725	12.5	12.67	12523740	12.2989	up	up	correct
ING.US	ING Groep N.V	20200908	8.2	8.23	8.1	8.15	4144002	7.7328	down	down	correct
INGR.US	Ingredion Incorporated	20200908	81.08	82.61	80.55	81.33	687577	78.285	up	up	correct
INN.US	Summit Hotel Properties Inc	20200908	6.02	6.02	5.73	5.79	821006	5.79	down	up	incorrect
INS.US	Intelligent Systems Corporation	20200908	34.82	35.8	34.3	35.5	60200	35.5	up	up	correct
INSI.US	Insight Select Income Fund	20200908	20.26	20.89	20.05	20.49	30172	18.6167	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200908	115.97	120.14	115.11	117.72	319800	117.72	up	up	correct
INSW.US	PA	20200908	25.53	25.53	25.46	25.46	1122	25.46	down	down	correct
INT.US	World Fuel Services Corporation	20200908	24.79	24.97	24.04	24.3	505419	23.7429	down	up	incorrect
INVH.US	Invitation Homes Inc	20200908	28.5	28.6	27.9	28.18	3619440	27.5078	down	down	correct
IO.US	ION Geophysical Corporation	20200908	1.77	1.8	1.69	1.76	168100	1.76	down	down	correct
IP.US	International Paper Company	20200908	38.88	39.04	37.265	37.31	4609304	33.6942	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200908	17.71	17.83	17.385	17.47	3297942	16.7011	down	down	correct
IPI.US	Intrepid Potash Inc	20200908	9.69	9.7263	9.195	9.37	90556	9.37	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200908	12.36	12.36	12.27	12.27	99216	11.5203	down	down	correct
IQV.US	IQVIA Holdings Inc	20200908	158.62	161.56	157.2	157.79	1041066	157.79	down	down	correct
IR.US	Ingersoll Rand Inc	20200908	35.07	35.11	34.05	34.47	3055657	34.4581	down	down	correct
IRL.US	The New Ireland Fund Inc	20200908	8.31	8.345	8.23	8.3	11154	6.6369	down	down	correct
IRM.US	Iron Mountain Incorporated	20200908	30.03	30.39	29.58	30.1	2358786	27.301	up	up	correct
IRT.US	Independence Realty Trust Inc	20200908	12.13	12.13	11.79	11.85	498678	11.347	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200908	13.97	13.97	13.891	13.92	84027	12.4938	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200908	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200908	129.06	129.98	127.72	128.6	322692	128.6	down	up	incorrect
ITCB.US	Itaú Corpbanca	20200908	4.57	4.88	4.57	4.75	26400	4.75	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20200908	68.48	68.48	66.81	67	226424	67	down	down	correct
ITT.US	ITT Inc	20200908	62.44	62.73	61.21	61.26	564977	60.377	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200908	4.5567	4.5842	4.4967	4.4967	24788631	3.5727	down	down	correct
ITW.US	Illinois Tool Works Inc	20200908	192.83	193.47	189.515	190.89	1130100	185.7315	down	down	correct
IVC.US	Invacare Corporation	20200908	6.57	6.84	6.39	6.71	258553	6.71	up	up	correct
IVH.US	Ivy Funds	20200908	11.95	11.953	11.67	11.87	63245	10.7788	down	down	correct
IVR.US	PC	20200908	20.48	20.985	20.1402	20.41	27470	18.5558	down	down	correct
IVZ.US	Invesco Ltd	20200908	11.17	11.22	10.69	10.7	7694691	10.3155	down	down	correct
IX.US	ORIX Corporation	20200908	62.91	64.28	62.91	63.8	62075	62.4294	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200908	91.06	91.34	90.02	90.62	1185304	89.8589	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200908	4.11	4.42	4.02	4.24	600000	4.24	up	up	correct
JBGS.US	JBG SMITH Properties	20200908	27.61	27.61	26.83	27.37	556368	26.3776	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200908	28.7	30	28.7	30	800	28.4436	up	up	correct
JBL.US	Jabil Inc	20200908	32.36	32.36	30.95	31.04	1235632	30.7872	down	down	correct
JBT.US	John Bean Technologies Corporation	20200908	100.35	100.7848	98.87	99.25	128252	98.8858	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200908	12.98	12.98	12.8489	12.87	43026	11.1591	down	up	incorrect
JCI.US	Johnson Controls International plc	20200908	41.05	41.34	40.45	40.74	5846143	39.5974	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200908	8.03	8.12	8.03	8.12	27992	7.4945	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200908	7.92	7.92	7.85	7.89	101864	7.1063	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200908	17.67	17.7	16.9	16.92	1949471	16.3692	down	up	incorrect
JELD.US	JELD	20200908	20.01	20.67	19.601	20.3	478500	20.3	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200908	7.58	7.685	7.42	7.51	40705	7.0393	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200908	7.77	7.8455	7.43	7.83	12924	7.4876	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200908	8.28	8.36	8.28	8.35	119948	7.6189	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200908	14.18	14.26	14.05	14.14	60360	12.7212	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200908	9.41	9.41	9.31	9.3501	4306	8.8094	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200908	9.13	9.13	9.12	9.12	70110	8.8797	down	down	correct
JHG.US	Janus Henderson Group plc	20200908	20.1	20.1	19.48	19.57	821623	18.5596	down	down	correct
JHI.US	John Hancock Investors Trust	20200908	16.48	16.49	16.3401	16.49	15286	14.6174	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200908	15.22	15.26	15.06	15.26	16499	14.0496	up	up	correct
JHX.US	James Hardie Industries plc	20200908	21.69	22.3	21.44	21.56	11898	20.8787	down	down	correct
JILL.US	J.Jill Inc	20200908	0.5	0.5565	0.481	0.5309	898473	2.6545	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200908	19.52	20.5723	18.94	20.06	1239640	20.06	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200908	102.16	102.68	100.69	101.21	237125	101.21	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200908	19.4683	19.5106	19.21	19.21	13150	18.082	down	down	correct
JMIA.US	Jumia Technologies AG	20200908	7.96	8.68	7.9	8.26	2821359	8.26	up	up	correct
JMM.US	Nuveen Multi	20200908	7.001	7.115	7.001	7.115	298	6.6902	up	up	correct
JMP.US	JMP Group LLC	20200908	2.5187	2.5267	2.3	2.401	19363	2.3237	down	down	correct
JNJ.US	Johnson & Johnson	20200908	150.25	150.89	146.9	147.26	8756842	142.6488	down	down	correct
JNPR.US	Juniper Networks Inc	20200908	22.88	23.22	22.731	22.76	3328491	21.9067	down	down	correct
JOE.US	The St. Joe Company	20200908	21.86	22.22	21.7	21.91	189926	21.7134	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200908	7.95	8.1	7.95	8.06	10266	7.2088	up	up	correct
JP.US	Jupai Holdings Limited	20200908	1.71	1.736	1.64	1.65	40100	1.65	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200908	8.6	8.69	8.6	8.67	244145	7.9247	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200908	22.75	22.76	22.4	22.7	35898	20.8495	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200908	8.92	9.02	8.89	9	404995	8.2722	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200908	22.9012	23	22.62	22.62	16488	20.9283	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200908	6.08	6.11	6.0529	6.1	419893	5.2382	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200908	12.29	12.3105	12.11	12.15	94586	10.938	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200908	8.19	8.29	8.19	8.29	256742	7.5634	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200908	7.96	7.96	7.77	7.83	171569	6.9672	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200908	12.17	12.2	12.14	12.2	157036	11.1197	up	down	incorrect
JT.US	Jianpu Technology Inc	20200908	0.51	0.57	0.4958	0.52	251641	4.16	up	up	correct
JTA.US	Nuveen Tax	20200908	8.34	8.38	8.16	8.22	82393	7.4776	down	up	incorrect
JTD.US	Nuveen Tax	20200908	13.25	13.25	13.11	13.22	48920	11.9734	down	up	incorrect
JW.US	B	20200908	33.6	33.6	33.04	33.04	591	32.4542	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200908	33.6	33.6	33.04	33.04	591	31.8536	down	down	correct
JWN.US	Nordstrom Inc	20200908	16.25	16.63	15.75	16.32	9531264	16.32	up	up	correct
K.US	Kellogg Company	20200908	69	69.59	65.87	66.34	3153539	63.3459	down	down	correct
KAI.US	Kadant Inc	20200908	113.38	117.23	112.9	115.13	39335	114.2443	up	up	correct
KAMN.US	Kaman Corporation	20200908	43.91	44.27	43.23	43.3	187792	42.1783	down	down	correct
KAR.US	KAR Auction Services Inc	20200908	17.55	17.555	17.18	17.21	1887754	17.21	down	down	correct
KB.US	KB Financial Group Inc	20200908	31.2	31.47	31.01	31.07	145529	29.8786	down	down	correct
KBH.US	KB Home	20200908	34.22	35.3	33.87	34.08	1196716	33.4484	down	down	correct
KBR.US	KBR Inc	20200908	24.35	24.39	23.92	23.98	1039660	23.5418	down	down	correct
KEN.US	Kenon Holdings Ltd	20200908	20.47	21.45	20.43	20.99	1195	17.2035	up	up	correct
KEP.US	Korea Electric Power Corporation	20200908	8.46	8.57	8.46	8.53	38786	8.1423	up	up	correct
KEX.US	Kirby Corporation	20200908	41.16	41.34	39.94	40.9	1817721	40.9	down	down	correct
KEY.US	PK	20200908	26.99	26.99	26.7	26.7	19533	25.0121	down	down	correct
KEYS.US	Keysight Technologies Inc	20200908	93.96	94.76	92.03	93.39	2023588	93.39	down	down	correct
KF.US	The Korea Fund Inc	20200908	29.01	29.68	29.01	29.39	2412	22.7743	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200908	2.85	2.96	2.85	2.95	74800	2.95	up	up	correct
KFY.US	Korn Ferry	20200908	29.25	29.61	28.99	29.21	530642	28.8468	down	up	incorrect
KGC.US	Kinross Gold Corporation	20200908	8.38	8.74	8.24	8.54	11538063	8.3189	up	down	incorrect
KIM.US	PM	20200908	25.91	26.115	25.79	25.79	5211	24.2504	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200908	13.48	13.59	13.48	13.58	81771	12.1495	up	down	incorrect
KKR.US	PC	20200908	53.9	54.9386	52.5	52.57	509901	50.5224	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200908	50.12	52.99	49.59	51.79	1385416	50.6752	up	up	correct
KLR.US	Kaleyra Inc	20200908	7.21	7.55	7.13	7.43	164200	7.43	up	down	incorrect
KMB.US	Kimberly	20200908	152.3	153	148.3337	148.97	2038602	142.879	down	down	correct
KMI.US	Kinder Morgan Inc	20200908	13.38	13.5	13.19	13.25	16932641	12.1518	down	down	correct
KMPR.US	Kemper Corporation	20200908	75.36	75.36	71.81	72.91	278817	71.3117	down	down	correct
KMT.US	Kennametal Inc	20200908	31	31.52	30.3975	30.93	901813	30.0814	down	down	correct
KMX.US	CarMax Inc	20200908	104.24	107.11	103.44	104.62	1337132	104.62	up	up	correct
KN.US	Knowles Corporation	20200908	15.22	15.51	15.05	15.06	816047	15.06	down	up	incorrect
KNL.US	Knoll Inc	20200908	12.6	12.62	12.02	12.08	240538	11.8993	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200908	12.43	12.56	12.15	12.48	132243	10.7419	up	up	correct
KNX.US	Knight	20200908	45.4	46.43	45.15	45.41	2819636	44.9823	up	down	incorrect
KO.US	The Coca	20200908	50.93	51.04	49.36	49.81	17776750	47.5273	down	down	correct
KODK.US	Eastman Kodak Company	20200908	5.9	5.93	5.51	5.53	9758065	5.53	down	down	correct
KOF.US	Coca	20200908	41	41.1	39.09	39.63	164223	36.6267	down	down	correct
KOP.US	Koppers Holdings Inc	20200908	23	23.35	22.69	22.72	108912	22.72	down	down	correct
KOS.US	Kosmos Energy Ltd	20200908	1.18	1.2	1.01	1.16	14458600	1.16	down	down	correct
KR.US	The Kroger Co	20200908	35.64	35.74	34.6	34.62	9244524	33.7381	down	down	correct
KRA.US	Kraton Corporation	20200908	14.5	14.5	13.73	14.01	234383	14.01	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200908	57.46	57.46	56.095	56.43	592802	54.189	down	down	correct
KRG.US	Kite Realty Group Trust	20200908	12.45	12.55	11.9	11.9	591877	11.4176	down	down	correct
KRO.US	Kronos Worldwide Inc	20200908	12.51	12.5843	12.43	12.46	241316	11.7101	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200908	7.27	7.535	7.06	7.35	136523	6.4622	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200908	10.92	10.92	10.83	10.83	24423	10.1759	down	down	correct
KSS.US	Kohl's Corporation	20200908	21.81	22.78	21.3599	22.38	10203990	21.9797	up	up	correct
KSU.US	P	20200908	29	29.42	29	29.42	204	28.3917	up	down	incorrect
KT.US	KT Corporation	20200908	9.8	9.9	9.74	9.78	397010	9.2575	down	down	correct
KTB.US	Kontoor Brands Inc	20200908	23.76	24.29	23.55	23.82	700880	22.9069	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200908	11.2	11.2	11.141	11.18	87357	10.5369	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200908	34	34	34	34	701	31.0261
KW.US	Kennedy	20200908	14.81	14.86	14.16	14.6	905704	13.7558	down	down	correct
KWR.US	Quaker Chemical Corporation	20200908	190.95	190.95	185.79	186.28	83124	184.6778	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200908	4.59	4.716	4.54	4.56	1369081	4.0417	down	up	incorrect
L.US	Loews Corporation	20200908	36.44	36.53	35.25	35.63	1103191	35.4169	down	down	correct
LAC.US	Lithium Americas Corp	20200908	7	7.4	6.91	7.1	795770	7.1	up	up	correct
LAD.US	Lithia Motors Inc	20200908	238.74	246.8	237.04	240.87	258962	239.7006	up	up	correct
LADR.US	Ladder Capital Corp	20200908	7.84	8.02	7.66	7.76	1540980	7.0323	down	down	correct
LAIX.US	LAIX Inc	20200908	2.03	2.05	2.03	2.05	9100	2.05	up	up	correct
LAZ.US	Lazard Ltd	20200908	31.39	31.39	30.66	31.11	569800	29.4984	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200908	8.51	8.66	8.2	8.21	1190200	8.21	down	down	correct
LC.US	LendingClub Corporation	20200908	5.2	5.21	5.02	5.06	1115523	5.06	down	down	correct
LCI.US	Lannett Company Inc	20200908	5.38	5.44	5.24	5.39	292700	5.39	up	up	correct
LCII.US	LCI Industries	20200908	109.99	112.2	108.11	109.36	109264	106.1804	down	down	correct
LDOS.US	Leidos Holdings Inc	20200908	87.13	87.9	85.63	86.55	1176311	84.699	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200908	23.76	23.96	23.61	23.89	84249	21.5529	up	up	correct
LEA.US	Lear Corporation	20200908	118.93	121.33	117.61	118.28	388874	116.9188	down	down	correct
LEAF.US	Leaf Group Ltd	20200908	4.75	4.97	4.54	4.93	162199	4.93	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200908	41.54	42.99	41.35	42.59	1230532	40.3503	up	up	correct
LEJU.US	Leju Holdings Limited	20200908	1.97	2.09	1.97	2.05	71600	2.05	up	up	correct
LEN.US	Lennar Corporation	20200908	72	75.1	71.78	73.37	2092679	72.3845	up	up	correct
LENB.US	Lennar Corporation	20200908	57.86	59.76	57.12	58.29	77605	57.5101	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200908	8.27	8.2765	8.16	8.17	105855	7.6687	down	down	correct
LEVI.US	Levi Strauss & Co	20200908	12.3	12.9851	12.26	12.77	1421138	12.6422	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200908	11.79	12.02	11.79	11.93	428034	11.3346	up	up	correct
LGC.US	U	20200908	10.4511	10.48	10.44	10.48	4216	10.48	up	up	correct
LGF.US	B	20200908	8.63	8.89	8.61	8.75	818591	8.75	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200908	9.37	9.63	9.33	9.52	983711	9.52	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200908	15.5	15.705	15.44	15.48	49124	13.6612	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200908	174.42	176	171.18	173.73	751492	173.73	down	down	correct
LHX.US	L3Harris Technologies Inc	20200908	180.39	182.9	178.61	179.61	1478975	175.4597	down	down	correct
LII.US	Lennox International Inc	20200908	275.36	275.36	268.72	269.09	245652	265.3783	down	down	correct
LIN.US	Linde plc	20200908	243.64	245.95	241.89	243.05	1849285	238.6547	down	down	correct
LINX.US	Linx S.A	20200908	6.62	6.66	6.53	6.61	102800	6.513	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200908	1.93	2.1	1.85	2.01	333000	2.01	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200908	20	21.75	19.68	20.58	780221	20.58	up	up	correct
LLY.US	Eli Lilly and Company	20200908	150.95	151.31	148.5	149.31	4351532	146.3419	down	down	correct
LMND.US	Lemonade Inc	20200908	46.38	49.34	44.905	47.18	1112500	47.18	up	up	correct
LMT.US	Lockheed Martin Corporation	20200908	383.99	385.285	378.36	380.23	1071648	366.4959	down	down	correct
LNC.US	Lincoln National Corporation	20200908	37.5	37.63	35.67	35.82	2265414	34.4457	down	up	incorrect
LND.US	BrasilAgro	20200908	4.4	4.5	4.32	4.49	20646	3.9999	up	up	correct
LNN.US	Lindsay Corporation	20200908	98.71	99.82	97.65	97.95	29183	96.8951	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200908	4.75	5.03	4.66	4.94	278394	4.6594	up	up	correct
LOW.US	Lowe's Companies Inc	20200908	153.94	156.86	151.89	153.74	4892810	151.0495	down	down	correct
LPG.US	Dorian LPG Ltd	20200908	7.88	8.24	7.86	8.16	426340	7.5371	up	up	correct
LPI.US	Laredo Petroleum Inc	20200908	13.85	13.9276	12.61	12.68	473083	12.68	down	down	correct
LPL.US	LG Display Co. Ltd	20200908	6.57	6.855	6.57	6.65	994830	6.65	up	up	correct
LPX.US	Louisiana	20200908	30.89	31.57	30.58	30.79	1238486	30.2808	down	down	correct
LRN.US	Stride Inc	20200908	33.52	35.53	33.1532	33.88	834984	33.88	up	up	correct
LSI.US	Life Storage Inc	20200908	107.05	107.97	105.675	107.02	528744	68.5091	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20200908	31.1162	33	30.9488	32.1661	14805	32.1661	up	up	correct
LTC.US	LTC Properties Inc	20200908	37.17	37.38	36.6	37.1	272778	34.1927	down	up	incorrect
LTHM.US	Livent Corporation	20200908	8.43	8.59	8.26	8.38	1540700	8.38	down	down	correct
LUB.US	Luby's Inc	20200908	1.91	2.33	1.65	2.22	166735264	1.3511	up	up	correct
LUMN.US	Lumen Technologies Inc	20200908	10.73	10.82	10.57	10.65	8511180	9.8232	down	down	correct
LUV.US	Southwest Airlines Co	20200908	39.18	40.8	39.18	40.5	15808630	40.5	up	up	correct
LVS.US	Las Vegas Sands Corp	20200908	51.03	52.45	50.6	51.67	8702165	51.67	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200908	62.19	62.4	60.86	61.1	789993	60.0646	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20200908	14.4	14.54	14.05	14.36	44288	13.8722	down	up	incorrect
LXP.US	PC	20200908	58.21	58.21	57.14	57.15	674	53.3616	down	up	incorrect
LXU.US	LSB Industries Inc	20200908	2.14	2.14	1.9936	2.06	229650	1.5846	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200908	70.92	71.95	69.48	70.08	3380740	67.1555	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20200908	1.34	1.34	1.32	1.32	6752705	1.283	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200908	56.03	58.53	55.67	57.81	2403605	57.81	up	up	correct
LZB.US	La	20200908	31.18	31.85	30.78	31.53	436209	30.898	up	up	correct
M.US	Macy's Inc	20200908	7.53	7.97	7.28	7.62	31923452	7.5203	up	down	incorrect
MA.US	Mastercard Incorporated	20200908	328.76	335.71	326.9	329.88	4425652	327.8879	up	up	correct
MAA.US	PI	20200908	64.9384	64.9384	64.9384	64.9384	111	58.819
MAC.US	The Macerich Company	20200908	8.27	8.37	7.895	8.27	5660817	7.7912
MAIN.US	Main Street Capital Corporation	20200908	29.7	30.25	29.48	29.86	424444	27.4408	up	up	correct
MAN.US	ManpowerGroup Inc	20200908	72.64	72.64	70.46	71.01	535464	68.4366	down	down	correct
MANU.US	Manchester United plc	20200908	16.4	16.45	15.83	16.36	443749	16.0767	down	down	correct
MAS.US	Masco Corporation	20200908	55.96	56.87	55.48	56	1659858	55.0957	up	up	correct
MATX.US	Matson Inc	20200908	39.97	39.97	38.94	38.98	199384	38.2667	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200908	10.94	10.94	10.83	10.84	35890	10.1688	down	down	correct
MAXR.US	Maxar Technologies Inc	20200908	23	23.97	22.67	22.79	889976	22.7471	down	down	correct
MBI.US	MBIA Inc	20200908	8.11	8.11	7.79	7.8	753900	7.8	down	down	correct
MBSC.US	UN	20200908	13.01	13.01	13	13	2326	13	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200908	8.77	8.78	8.57	8.71	4080518	7.5843	down	down	correct
MC.US	Moelis & Company	20200908	31.34	31.61	30.67	31.44	429970	26.6874	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200908	14.55	14.55	14.37	14.46	71967	13.6616	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200908	31	31.2	30.32	30.51	11700	30.51	down	down	correct
MCD.US	McDonald's Corporation	20200908	211.18	216.3	211.06	213.58	4107917	207.5657	up	up	correct
MCI.US	Barings Corporate Investors	20200908	13.08	13.08	12.9493	13.05	20217	11.974	down	down	correct
MCK.US	McKesson Corporation	20200908	152.3	153.76	149.7	149.93	1234188	148.2265	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200908	5.96	6.03	5.88	5.98	626353	5.1714	up	up	correct
MCO.US	Moody's Corporation	20200908	277.97	281.89	274.24	278.7	1030904	276.0728	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200908	8.57	8.57	8.5	8.51	38238	7.6389	down	down	correct
MCS.US	The Marcus Corporation	20200908	15.91	16.11	15.5103	15.77	236244	15.77	down	down	correct
MCY.US	Mercury General Corporation	20200908	44.64	44.73	43.61	44.3	187062	41.2719	down	up	incorrect
MD.US	MEDNAX Inc	20200908	17.52	18.13	17.05	17.78	741305	17.78	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200908	41.56	43.23	41.465	42.16	475931	37.5249	up	up	correct
MDLA.US	Medallia Inc	20200908	30.11	33.57	29.97	32.49	3341000	32.49	up	up	correct
MDLQ.US	Medley LLC	20200908	5.4	5.575	5.3541	5.46	5787	4.8885	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200908	5.07	5.07	4.79	4.8	8599	4.2927	down	down	correct
MDP.US	Meredith Corporation	20200908	14	14.1	13.63	13.84	380986	13.84	down	up	incorrect
MDT.US	Medtronic plc	20200908	105	105.5547	103.82	104.58	5090928	101.2939	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200908	23.98	24.04	23.34	23.64	1398336	22.5966	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20200908	8.69	9.055	8.6	8.89	71100	8.89	up	up	correct
MED.US	Medifast Inc	20200908	158.16	166.24	156.7932	163.65	246506	157.6817	up	up	correct
MEG.US	Montrose Environmental Group Inc	20200908	28.51	31.21	28.51	30.64	189181	30.64	up	up	correct
MEI.US	Methode Electronics Inc	20200908	28.83	29.6	28.78	28.9	279071	28.4672	up	up	correct
MER.US	PK	20200908	26.91	26.93	26.83	26.83	43600	26.0355	down	down	correct
MET.US	PF	20200908	26.04	26.2202	25.9	25.9	62430	24.4741	down	down	correct
MFA.US	PC	20200908	18.76	18.925	18.21	18.78	65356	17.1843	up	up	correct
MFC.US	Manulife Financial Corporation	20200908	14.44	14.5661	14.31	14.4	2223468	13.563	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200908	2.72	2.72	2.6801	2.69	109856	2.56	down	down	correct
MFGP.US	Micro Focus International plc	20200908	3.71	3.74	3.62	3.7	2686951	3.5572	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200908	13.37	13.37	13.22	13.23	53288	12.5361	down	down	correct
MFM.US	MFS Municipal Income Trust	20200908	6.43	6.44	6.39	6.41	52233	6.0412	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200908	23.78	23.85	23.5	23.61	6678	23.124	down	up	incorrect
MFV.US	MFS Special Value Trust	20200908	5.33	5.33	5.27	5.275	8380	4.7018	down	down	correct
MG.US	Mistras Group Inc	20200908	4.44	4.44	4	4.08	212203	4.08	down	down	correct
MGA.US	Magna International Inc	20200908	47.94	48.22	47.17	47.74	744095	46.5119	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200908	4.65	4.69	4.65	4.68	143111	4.3939	up	up	correct
MGM.US	MGM Resorts International	20200908	22.85	23.695	22.61	23.17	16423019	23.16	up	up	correct
MGP.US	MGM Growth Properties LLC	20200908	28.27	28.67	28.08	28.21	985302	26.1522	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200908	27	27.14	26.85	27.14	18839	25.3931	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200908	18.01	18.01	17.85	17.85	26088	16.6985	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200908	6.01	6.01	5.645	5.69	1890664	5.6584	down	up	incorrect
MH.US	PD	20200908	8.4	8.5	8.31	8.31	3511	8.31	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200908	15.36	15.41	15.31	15.32	30300	14.4314	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200908	7.41	7.41	7.27	7.27	36065	6.9781	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200908	11.6	11.6	11.49	11.54	43960	10.8749	down	down	correct
MHK.US	Mohawk Industries Inc	20200908	92.13	94.2	91.27	92.54	499738	92.54	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200908	19.43	19.48	19.3	19.4276	5538	19.4276	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200908	13.68	13.73	13.6	13.66	37029	12.8523	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200908	21.68	21.68	21.1423	21.36	4164	19.2441	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200908	26.56	27.33	26.39	26.92	844700	1.5947	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200908	3.83	3.87	3.83	3.85	442323	3.4564	up	up	correct
MIR.US	Mirion Technologies Inc	20200908	10.5	10.57	10.3	10.42	321260	10.42	down	up	incorrect
MITT.US	PC	20200908	13.5	14.135	13.47	14.135	30758	12.1124	up	up	correct
MIXT.US	MiX Telematics Limited	20200908	9.6	9.66	9.35	9.44	49813	9.1976	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200908	14.0209	14.0386	13.98	13.99	5096	13.1807	down	up	incorrect
MKC.US	V	20200908	99.71	100.025	99.27	99.27	32400	97.4265	down	down	correct
MKL.US	Markel Corporation	20200908	1059.3199	1059.3199	1022.22	1029.84	44000	1029.84	down	down	correct
ML.US	MoneyLion Inc	20200908	9.8	9.86	9.75	9.78	98256	9.78	down	down	correct
MLI.US	Mueller Industries Inc	20200908	29.53	29.53	28.73	28.9	279825	28.4948	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200908	211.65	212.17	205.135	206.93	842993	205.2002	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200908	11.06	11.34	10.81	11.15	19100	11.15	up	up	correct
MLR.US	Miller Industries Inc	20200908	31.36	31.61	30.9843	31.12	52652	30.3884	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200908	114.54	114.735	112.14	113.48	2689460	111.3242	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200908	20.75	20.8312	20.65	20.73	20395	19.4767	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20200908	29.12	29.77	28.77	29.47	144483	29.47	up	up	correct
MMM.US	3M Company	20200908	165.58	165.63	161.8801	163.17	2863890	156.7937	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200908	37.25	37.4	36.7	37.36	791857	33.2345	up	down	incorrect
MMS.US	Maximus Inc	20200908	74.22	74.51	73.2	73.25	295205	72.0127	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200908	5.86	5.97	5.86	5.95	80088	5.3936	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200908	12.2	12.215	12.1	12.13	63674	11.5085	down	down	correct
MN.US	Manning & Napier Inc	20200908	4.23	4.34	4.13	4.26	30785	4.2102	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200908	14.33	14.42	14.285	14.35	10883	13.5855	up	up	correct
MNR.US	PC	20200908	25.05	25.05	24.79	24.9	84076	23.0784	down	down	correct
MNRL.US	Brigham Minerals Inc	20200908	10.2	10.22	9.7	9.7	537300	8.8301	down	down	correct
MO.US	Altria Group Inc	20200908	43.7	44.07	42.7	43.07	8765350	38.5083	down	up	incorrect
MOD.US	Modine Manufacturing Company	20200908	6.67	6.67	6.44	6.44	281701	6.44	down	down	correct
MODN.US	Model N Inc	20200908	34.6	35.705	34.6	34.98	253501	34.98	up	up	correct
MOG.US	A	20200908	61.89	62.36	60.97	60.97	160858	60.0203	down	down	correct
MOGU.US	MOGU Inc	20200908	2.15	2.39	2.15	2.27	102174	2.27	up	up	correct
MOH.US	Molina Healthcare Inc	20200908	181.6	182.69	173.87	175.08	343121	175.08	down	down	correct
MOS.US	The Mosaic Company	20200908	17.88	17.92	17.22	17.49	4636093	17.3085	down	down	correct
MOV.US	Movado Group Inc	20200908	11.25	11.25	10.85	11.11	222801	10.7755	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200908	14.35	14.35	14.15	14.27	19048	13.4674	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200908	33.04	33.41	32.23	32.33	6645462	30.6252	down	down	correct
MPLX.US	MPLX LP	20200908	17.57	17.68	17.22	17.54	2142357	14.9974	down	down	correct
MPV.US	Barings Participation Investors	20200908	10.87	11.078	10.75	10.9	16548	10.0787	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20200908	18.4	18.53	18.18	18.22	4130823	16.8092	down	down	correct
MPX.US	Marine Products Corporation	20200908	14.41	16.605	14.395	16.46	160182	15.8756	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200908	13.2	13.2	13.08	13.11	10183	12.3367	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200908	15.75	15.75	15.51	15.71	60407	14.7448	down	down	correct
MRC.US	MRC Global Inc	20200908	6.47	6.52	6.12	6.26	1129488	6.26	down	down	correct
MRK.US	Merck & Co. Inc	20200908	85.8747	85.8747	82.9369	83.2666	8679014	75.5186	down	down	correct
MRO.US	Marathon Oil Corporation	20200908	4.77	4.79	4.5	4.5	35070660	4.4109	down	up	incorrect
MS.US	PL	20200908	26.07	26.15	25.9425	25.99	26025	24.5464	down	down	correct
MSA.US	MSA Safety Incorporated	20200908	122.15	122.34	120.5	120.88	113149	119.2193	down	down	correct
MSB.US	Mesabi Trust	20200908	19.91	20.7399	19.72	19.9	57161	17.8098	down	down	correct
MSC.US	Studio City International Holdings Limited	20200908	15.01	15.01	15.01	15.01	100	15.01
MSCI.US	MSCI Inc	20200908	338.79	346.22	336.935	339.64	437354	336.668	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200908	8.73	8.74	8.68	8.73	71880	8.1119
MSGE.US	W	20200908	77.92	79.81	77.4	77.64	264815	77.64	down	down	correct
MSGS.US	W	20200908	164.32	167.17	163.6005	166.23	221071	166.23	up	up	correct
MSI.US	Motorola Solutions Inc	20200908	151.15	154	150.3169	152.49	1080207	149.2205	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200908	66.73	66.95	64.05	64.1	706655	58.8475	down	down	correct
MT.US	ArcelorMittal	20200908	12.28	12.63	12.16	12.37	3139618	12.2555	up	up	correct
MTB.US	M&T Bank Corporation	20200908	104.85	105.2655	101.6	102.26	855085	98.3648	down	down	correct
MTCN.US	Arcelormittal	20200908	32.41	32.41	31.17	31.645	15700	31.645	down	up	incorrect
MTD.US	Mettler	20200908	937.83	956.03	926.88	947.62	152426	947.62	up	up	correct
MTDR.US	Matador Resources Company	20200908	9.11	9.15	8.5487	8.74	2203734	8.706	down	up	incorrect
MTG.US	MGIC Investment Corporation	20200908	9.3	9.3303	8.895	8.91	5244502	8.6869	down	down	correct
MTH.US	Meritage Homes Corporation	20200908	91.57	95.511	90.8	94.51	410071	94.51	up	up	correct
MTL.US	P	20200908	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200908	216	222.37	214.75	217.5	328796	216.3769	up	up	correct
MTOR.US	Meritor Inc	20200908	23	23.39	22.7166	22.78	404526	22.78	down	down	correct
MTR.US	Mesa Royalty Trust	20200908	4	4	3.82	3.82	3764	3.6282	down	down	correct
MTRN.US	Materion Corporation	20200908	52.28	52.95	50.7515	51.71	95371	51.2769	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200908	20.31	20.32	20.17	20.17	2340	19.8306	down	down	correct
MTW.US	The Manitowoc Company Inc	20200908	9.4	9.5	9.15	9.25	311711	9.25	down	down	correct
MTX.US	Minerals Technologies Inc	20200908	50.83	50.86	49.31	49.36	92684	49.1851	down	down	correct
MTZ.US	MasTec Inc	20200908	44.07	44.79	43.255	43.95	568121	43.95	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200908	14.3	14.305	14.15	14.23	28463	13.3532	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200908	14.17	14.24	14.13	14.15	80144	13.3631	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200908	12.84	12.84	12.57	12.5927	69630	11.859	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200908	4.17	4.18	4.125	4.14	825336	4.0243	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200908	14.8	14.8	14.57	14.58	10584	14.1782	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200908	14.03	14.03	13.91	13.96	56639	13.1856	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200908	14.01	14.01	13.93	13.9395	45750	13.0399	down	down	correct
MUR.US	Murphy Oil Corporation	20200908	11.79	11.8	11	11.02	4360242	10.5821	down	down	correct
MUSA.US	Murphy USA Inc	20200908	135.41	137.03	133.83	135.85	258392	134.6382	up	up	correct
MUX.US	McEwen Mining Inc	20200908	1.2	1.25	1.16	1.2	4606200	1.2
MVF.US	BlackRock MuniVest Fund Inc	20200908	8.73	8.73	8.67	8.68	103759	8.1937	down	down	correct
MVO.US	MV Oil Trust	20200908	2.75	2.87	2.66	2.78	19208	2.3379	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200908	13.82	13.859	13.72	13.8	107880	12.9798	down	up	incorrect
MWA.US	Mueller Water Products Inc	20200908	10.77	10.78	10.54	10.56	646481	10.3518	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200908	12.62	13.11	12.62	12.91	359034	12.91	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200908	8.11	8.11	7.96	7.96	1900	7.96	down	down	correct
MXF.US	The Mexico Fund Inc	20200908	10.18	10.2	10.03	10.14	23544	9.9012	down	down	correct
MXL.US	MaxLinear Inc	20200908	21.6	21.94	20.91	20.93	822781	20.93	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200908	13.98	14.02	13.84	14.02	70008	13.2771	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200908	13.58	13.58	13.45	13.47	118135	12.672	down	up	incorrect
MYE.US	Myers Industries Inc	20200908	14.97	15	14.68	14.75	301768	14.2544	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200908	13.4	13.4	13.31	13.34	108478	12.6037	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200908	14.15	14.17	14.1215	14.14	15663	13.2328	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200908	13.05	13.09	13	13.02	34175	12.2638	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200908	19.49	20.44	19.3716	20.05	775970	20.05	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200908	14.56	14.56	14.45	14.47	141738	13.8696	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200908	14.39	14.42	14.31	14.35	506264	13.708	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200908	13.65	13.77	13.61	13.73	77657	13.1638	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20200908	3.67	3.93	3.65	3.81	3840516	3.6833	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200908	14.85	14.85	14.58	14.58	37046	14.0332	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200908	22.55	22.68	22.53	22.54	62686	21.0001	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200908	28.8	28.8	27.61	27.81	112915	27.0517	down	down	correct
NBR.US	Nabors Industries Ltd	20200908	35.26	35.5	32.4	32.51	492692	32.51	down	up	incorrect
NC.US	NACCO Industries Inc	20200908	20.6	21	20.42	20.5	14770	19.7556	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200908	10.52	10.52	10.45	10.47	33705	10.0742	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200908	18.02	18.85	17.99	18.53	30798330	18.53	up	down	incorrect
NCR.US	NCR Corporation	20200908	19.83	20.08	19.5	19.57	841941	19.57	down	down	correct
NCV.US	PA	20200908	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200908	26.18	26.18	26.01	26.08	1297	26.08	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20200908	15.01	15.06	15	15.04	72700	13.9966	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20200908	10.93	10.93	10.29	10.62	16307	10.3031	down	up	incorrect
NEA.US	Nuveen AMT	20200908	14.23	14.27	14.182	14.22	324033	13.6028	down	up	incorrect
NEE.US	PP	20200908	47.8	48.0799	47.59	47.83	106626	47.83	up	up	correct
NEM.US	Newmont Corporation	20200908	64.38	66.925	63.425	65.77	6152397	62.7517	up	up	correct
NEP.US	NextEra Energy Partners LP	20200908	56.1	56.7536	55.15	55.26	432335	53.0199	down	down	correct
NET.US	Cloudflare Inc	20200908	33.06	34.76	32.695	32.94	6522900	32.94	down	down	correct
NETI.US	Eneti Inc	20200908	12.9	12.9765	12.54	12.58	305132	12.4458	down	down	correct
NEU.US	NewMarket Corporation	20200908	374.41	374.41	364.1	365.26	54122	353.2974	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200908	14.97	14.97	14.75	14.79	23477	13.9131	down	up	incorrect
NEW.US	Puxin Limited	20200908	9.7	10.59	9.25	10.2	604400	10.2	up	up	correct
NEWR.US	New Relic Inc	20200908	55.25	57.59	54.9	55.41	666252	55.41	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200908	2.38	2.44	2.17	2.21	745400	2.21	down	down	correct
NEXA.US	Nexa Resources S.A	20200908	7.39	7.44	7.2	7.42	11466	7.2352	up	down	incorrect
NFG.US	National Fuel Gas Company	20200908	44.02	44.19	42.685	43	521541	41.0159	down	down	correct
NFH.US	WS	20200908	7.8627	7.88	7.62	7.76	37207	7.76	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200908	11.92	12.0199	11.79	11.93	233658	10.8354	up	up	correct
NGG.US	National Grid plc	20200908	55.66	55.75	55.2	55.32	478033	51.5617	down	down	correct
NGL.US	PC	20200908	13.94	14	13.5	13.9	15944	12.7139	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200908	8.48	8.48	8.22	8.44	70300	8.44	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200908	10.7	10.83	10.53	10.68	146279	9.1836	down	up	incorrect
NGVT.US	Ingevity Corporation	20200908	58.61	58.61	56.23	56.93	213800	56.93	down	down	correct
NHI.US	National Health Investors Inc	20200908	63.33	65.27	62.69	64.73	314153	59.8441	up	down	incorrect
NI.US	PB	20200908	26.99	26.99	26.65	26.75	22312	24.8633	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200908	13.33	13.3599	13.23	13.26	47559	12.7711	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200908	24.12	24.12	23.78	23.8	84729	20.7175	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200908	10.72	10.72	10.62	10.65	44296	10.3198	down	up	incorrect
NINE.US	Nine Energy Service Inc	20200908	1.21	1.2109	1.12	1.16	217081	1.16	down	down	correct
NIO.US	NIO Inc	20200908	17.17	17.86	16.51	17.03	89624600	17.03	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200908	14.45	14.49	14.14	14.14	14786	13.6657	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20200908	29.79	30.03	29.17	29.37	443685	27.7471	down	down	correct
NKE.US	NIKE Inc	20200908	111.29	113.84	110.54	112.72	5300108	111.6541	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200908	12.4	12.4	12.31	12.35	4250	11.8677	down	down	correct
NKX.US	Nuveen California AMT	20200908	15.31	15.31	15.12	15.18	62288	14.5616	down	down	correct
NL.US	NL Industries Inc	20200908	3.5	3.63	3.5	3.55	49612	3.3989	up	up	correct
NLS.US	Nautilus Inc	20200908	13.23	14.62	13.11	13.71	2079778	13.71	up	up	correct
NLSN.US	Nielsen Holdings plc	20200908	15.2	15.25	14.82	14.85	3126152	14.6496	down	down	correct
NLY.US	PI	20200908	22.81	23.12	22.73	23	38942	21.5069	up	up	correct
NM.US	PH	20200908	2.06	2.11	2	2.0513	3100	2.0513	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200908	12.96	12.96	12.72	12.81	58600	11.9535	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200908	0.1568	0.1568	0.1463	0.1463	3998	1.463	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200908	11.75	11.83	11.53	11.53	6152	11.1676	down	down	correct
NMK.US	PC	20200908	108.1439	108.1439	108.1439	108.1439	23	102.2128
NMM.US	Navios Maritime Partners L.P	20200908	6.1	6.16	5.95	6.13	33008	6.0318	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200908	2.07	2.2	1.92	2.2	2835	2.2	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200908	2.06	2.11	2	2.0513	3100	2.0513	down	down	correct
NMR.US	Nomura Holdings Inc	20200908	5.06	5.1	5.03	5.04	115398	4.7254	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200908	14.92	14.92	14.6631	14.6631	506	14.0807	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200908	14.23	14.23	13.88	13.94	12894	13.4459	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200908	13.24	13.34	13.18	13.34	248966	12.6599	up	up	correct
NNI.US	Nelnet Inc	20200908	64.85	65.53	64.115	64.44	72425	63.4959	down	down	correct
NNN.US	National Retail Properties Inc	20200908	37.24	37.39	36.46	36.97	972058	34.7189	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200908	10.26	10.26	9.98	9.98	8202	6.2058	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200908	6.92	6.92	6.64	6.83	89573	6.7446	down	down	correct
NOAH.US	Noah Holdings Limited	20200908	28.12	28.7499	28.05	28.68	401921	28.68	up	up	correct
NOC.US	Northrop Grumman Corporation	20200908	339.89	339.89	334.21	334.56	661759	328.5898	down	down	correct
NOK.US	Nokia Corporation	20200908	4.195	4.25	4.1	4.1	67144062	4.1	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200908	14.65	14.65	14.51	14.51	1376	14.0032	down	down	correct
NOMD.US	Nomad Foods Limited	20200908	24.84	24.925	24.53	24.82	4275521	24.82	down	down	correct
NOV.US	NOV Inc	20200908	11.82	11.88	11.285	11.4	7716945	11.3514	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200908	21.04	22.4	20.51	22.09	1546000	22.09	up	up	correct
NOW.US	ServiceNow Inc	20200908	439.99	452.73	432.85	443.14	1765371	443.14	up	up	correct
NP.US	Neenah Inc	20200908	44.39	44.44	42.43	42.51	122161	40.603	down	down	correct
NPK.US	National Presto Industries Inc	20200908	88.08	88.91	86.06	87.95	21179	83.095	down	down	correct
NPO.US	EnPro Industries Inc	20200908	57.59	57.86	56.55	56.59	59426	55.7232	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20200908	6.39	6.49	6.24	6.28	1600892	6.28	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200908	15.2545	15.349	14.98	15.01	10061	14.4852	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200908	13.59	13.74	13.58	13.72	43235	13.0562	up	up	correct
NR.US	Newpark Resources Inc	20200908	1.81	1.85	1.69	1.76	549500	1.76	down	down	correct
NREF.US	PA	20200908	24.45	24.47	23.8	23.85	10503	21.9437	down	down	correct
NRG.US	NRG Energy Inc	20200908	33.22	33.32	31.89	31.96	3111139	30.6365	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200908	7.08	7.1295	6.91	6.97	127795	6.2955	down	up	incorrect
NRK.US	Nuveen New York AMT	20200908	12.9	12.904	12.86	12.87	56597	12.3454	down	down	correct
NRP.US	Natural Resource Partners L.P	20200908	10.65	10.88	10.5	10.85	12041	9.6941	up	up	correct
NRT.US	North European Oil Royalty Trust	20200908	3.15	3.1509	3.06	3.063	16182	2.8371	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200908	27.2	27.376	27	27	18300	25.3429	down	down	correct
NRZ.US	PC	20200908	18.92	19.0999	18.768	18.8018	25708	17.1638	down	down	correct
NS.US	PC	20200908	19.28	19.6	19.01	19.6	20836	17.4111	up	up	correct
NSA.US	PA	20200908	34.06	34.13	33.51	33.82	322456	32.1279	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200908	207.88	209.35	205.54	206.75	1566966	202.6885	down	down	correct
NSCO.US	WS	20200908	4.06	4.09	3.93	4.01	123426	4.01	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200908	4.89	4.92	4.87	4.9	209530	4.4599	up	up	correct
NSP.US	Insperity Inc	20200908	63.02	64.17	61.54	62.61	205464	59.8298	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200908	25.43	25.44	24.81	25.04	170256	23.5283	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200908	17.84	18.52	17.825	18.09	246900	18.09	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200908	16.11	16.11	15.59	15.74	52274	14.6127	down	down	correct
NTP.US	Nam Tai Property Inc	20200908	8.87	9.06	8.71	9	27500	9	up	up	correct
NTR.US	Nutrien Ltd	20200908	37.35	37.4	36.59	36.91	1678598	35.3179	down	down	correct
NTST.US	NETSTREIT Corp	20200908	18.3	18.57	18.15	18.45	438989	17.5055	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20200908	1.29	1.4	1.27	1.38	14700	1.38	up	up	correct
NUE.US	Nucor Corporation	20200908	46.2	46.45	45.41	45.59	2363637	44.2466	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200908	15.25	15.25	15.17	15.17	11394	14.5747	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200908	47.14	48.44	46.43	47.83	456414	46.1146	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200908	10.54	10.64	10.52	10.64	171506	10.3099	up	up	correct
NUW.US	Nuveen AMT	20200908	16.19	16.27	16.072	16.15	30482	15.5568	down	down	correct
NVG.US	Nuveen AMT	20200908	15.55	15.5886	15.42	15.48	316225	14.6701	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200908	9.1	9.245	8.78	9.15	55529	9.15	up	up	correct
NVR.US	NVR Inc	20200908	3845.97	3998.1001	3845.97	3915.6101	16400	3915.6101	up	up	correct
NVRO.US	Nevro Corp	20200908	133.38	136.8	131.75	134.73	220827	134.73	up	up	correct
NVS.US	Novartis AG	20200908	86.9	87.9	86.47	87.33	1635880	83.9609	up	up	correct
NVST.US	Envista Holdings Corporation	20200908	23.44	24.065	23.011	23.4	1102300	23.4	down	down	correct
NVT.US	nVent Electric plc	20200908	18.77	18.96	18.52	18.53	1516373	17.9219	down	up	incorrect
NVTA.US	Invitae Corporation	20200908	30.88	32.83	30.17	30.23	2430409	30.23	down	up	incorrect
NWG.US	NatWest Group plc	20200908	2.7	2.73	2.68	2.7	1065553	2.6217
NWN.US	Northwest Natural Holding Company	20200908	50.15	50.15	47.86	47.88	230082	45.5596	down	up	incorrect
NX.US	Quanex Building Products Corporation	20200908	18.32	18.77	17.77	18.3	227344	17.913	down	down	correct
NXC.US	Nuveen California Select Tax	20200908	15.9096	15.98	15.75	15.75	3446	15.0735	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200908	13.67	13.7007	13.64	13.66	49820	13.0403	down	down	correct
NXN.US	Nuveen New York Select Tax	20200908	13.39	13.39	13.39	13.39	165	12.8401
NXP.US	Nuveen Select Tax	20200908	16.93	17.47	16.929	17.47	32070	16.7465	up	up	correct
NXQ.US	Nuveen Select Tax	20200908	15.76	15.76	15.03	15.03	10225	14.3923	down	up	incorrect
NXR.US	Nuveen Select Tax	20200908	16.52	16.52	16.3732	16.429	9376	15.709	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200908	40.65	41.93	40.01	41.54	181223	39.9251	up	up	correct
NYC.US	New York City REIT Inc	20200908	12.89	12.89	12.3077	12.31	43395	11.8788	down	down	correct
NYCB.US	PU	20200908	44.2299	44.2299	43.06	43.52	11627	43.52	down	down	correct
NYT.US	The New York Times Company	20200908	42.8	44.16	42.425	43.16	1942600	42.862	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200908	14.72	14.8	14.67	14.7	339550	14.0227	down	down	correct
O.US	Realty Income Corporation	20200908	64.2	64.84	63.34	64	1997020	60.6239	down	down	correct
OAK.US	PB	20200908	27.1	27.14	26.84	26.85	15188	24.8809	down	down	correct
OC.US	Owens Corning	20200908	64.78	66.02	63.03	64.68	844839	63.6894	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200908	19.8	20.07	19.23	19.51	526300	19.51	down	down	correct
OCN.US	Ocwen Financial Corporation	20200908	18.07	18.08	17.51	17.83	63400	17.83	down	down	correct
ODC.US	Oil	20200908	35.6	36.37	35.46	36.32	7306	34.9959	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200908	12.87	13.12	12.64	12.8	766580	12.8	down	down	correct
OFC.US	Corporate Office Properties Trust	20200908	23.99	24.04	23.38	23.43	621546	22.2335	down	down	correct
OFG.US	OFG Bancorp	20200908	13.41	13.41	12.95	13.11	237037	12.8321	down	down	correct
OGE.US	OGE Energy Corp	20200908	31.49	31.61	30.4	30.85	1432305	29.0084	down	down	correct
OGS.US	ONE Gas Inc	20200908	73.28	73.28	70.46	70.78	267278	68.0646	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200908	31.65	32.45	31.38	32.2	2536918	29.158	up	up	correct
OI.US	O	20200908	11.43	11.61	11.06	11.33	994426	11.33	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200908	7.37	7.44	7.37	7.42	36991	6.9632	up	up	correct
OIBR.US	C	20200908	1.75	1.78	1.66	1.67	3273981	1.67	down	down	correct
OII.US	Oceaneering International Inc	20200908	5.16	5.19	4.69	4.69	1568418	4.69	down	down	correct
OIS.US	Oil States International Inc	20200908	4.1	4.13	3.745	3.89	978969	3.89	down	down	correct
OKE.US	ONEOK Inc	20200908	26.34	26.49	25.53	26.15	4448606	23.5649	down	down	correct
OLN.US	Olin Corporation	20200908	11.82	12.005	11.455	11.89	4057891	11.5611	up	up	correct
OLP.US	One Liberty Properties Inc	20200908	19.07	19.12	18.705	18.78	71948	16.8783	down	up	incorrect
OMC.US	Omnicom Group Inc	20200908	53.97	54.335	53.34	53.83	1728461	50.731	down	down	correct
OMF.US	OneMain Holdings Inc	20200908	30.72	30.9	29.99	30.01	768900	24.9341	down	down	correct
OMI.US	Owens & Minor Inc	20200908	16.63	16.69	16.11	16.13	774853	16.1219	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200908	4.13	4.3	4.08	4.19	101900	4.19	up	up	correct
ONTO.US	Onto Innovation Inc	20200908	30.18	30.5	28.9	29.25	646348	29.25	down	down	correct
OOMA.US	Ooma Inc	20200908	13.09	13.35	13	13.21	210900	13.21	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200908	25.67	25.81	24.3	24.32	231942	22.6914	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200908	11.55	12.02	11.42	11.78	728180	11.5724	up	up	correct
ORA.US	Ormat Technologies Inc	20200908	59.72	63.95	59.5	61.74	722213	61.2551	up	up	correct
ORAN.US	Orange S.A	20200908	10.78	10.825	10.72	10.75	509466	9.5472	down	down	correct
ORC.US	Orchid Island Capital Inc	20200908	5.09	5.19	4.99	5.08	1034360	4.2243	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20200908	12.04	12.42	11.94	12.39	1784496	10.9093	up	up	correct
ORCL.US	Oracle Corporation	20200908	55.35	55.79	54.87	55.32	16472850	54.2608	down	down	correct
ORI.US	Old Republic International Corporation	20200908	16	16	15.4	15.55	1724790	13.2289	down	down	correct
ORN.US	Orion Group Holdings Inc	20200908	2.91	2.96	2.8	2.81	159181	2.81	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200908	2.08	2.23	2.06	2.16	224858	2.16	up	up	correct
OSH.US	Oak Street Health Inc	20200908	45.35	47.48	44.41	46.63	215078	46.63	up	up	correct
OSK.US	Oshkosh Corporation	20200908	77.96	78.21	75.7	75.8	468415	74.571	down	down	correct
OTIS.US	W	20200908	61.43	61.75	60.46	60.63	2138023	60.63	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200908	16.38	16.38	15.98	16.15	1670800	16.0185	down	down	correct
OVV.US	Ovintiv Inc	20200908	10.02	10.1	9.38	9.43	4893827	9.1291	down	down	correct
OXM.US	Oxford Industries Inc	20200908	44.24	46.87	44.0005	45.9	201615	44.8948	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200908	11.87	11.98	11.02	11.06	36644849	11.0279	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200908	74.85	78.26	74	76.88	66956	74.3525	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20200908	9.74	9.74	9.44	9.52	224300	9.52	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20200908	47.45	48.93	47.2901	48.26	356719	46.8989	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200908	36.23	38.34	35.47	37.34	2216800	37.34	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200908	15.54	15.57	15.36	15.57	22639	14.8421	up	down	incorrect
PAM.US	Pampa Energía S.A	20200908	11.81	12.02	11.48	11.93	159338	11.93	up	up	correct
PAR.US	PAR Technology Corporation	20200908	36.56	38.53	35.4	37.9	232000	37.9	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200908	8.54	8.605	8.2	8.2	431721	8.2	down	down	correct
PAYC.US	Paycom Software Inc	20200908	259.1	280.21	257.87	272.51	685584	272.51	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20200908	54.79	54.82	52.82	52.96	419191	50.6976	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200908	24.16	24.39	23.77	24.03	971475	21.9997	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200908	25.315	25.67	25.315	25.55	9063	23.5113	up	up	correct
PBF.US	PBF Energy Inc	20200908	8.44	8.4401	7.78	7.83	5474765	7.83	down	down	correct
PBFX.US	PBF Logistics LP	20200908	9.12	9.13	8.83	8.85	176097	7.832	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200908	36.7	36.81	35.82	35.9	439527	35.9	down	down	correct
PBI.US	Pitney Bowes Inc	20200908	5.01	5.04	4.78	4.79	2749305	4.6326	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200908	8.39	8.475	8.22	8.4	19531689	6.8195	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200908	8.29	8.37	8.11	8.32	8392537	7.5793	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200908	2.62	2.64	2.53	2.56	127923	2.4135	down	down	correct
PBY.US	Prospect Capital Corporation	20200908	24.95	25.68	24.95	25.115	6433	23.9947	up	up	correct
PCF.US	High Income Securities Fund	20200908	8.12	8.14	8.02	8.07	41178	7.0117	down	down	correct
PCG.US	PG&E Corporation	20200908	9.14	9.25	8.98	9.22	18593961	9.22	up	up	correct
PCGU.US	PG&E Corporation	20200908	95.51	96.92	95.39	96.09	28900	90.1478	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200908	18.82	19.17	18.82	19.11	638540	16.7893	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200908	9.12	9.16	9.1	9.12	50924	8.6241
PCM.US	PCM Fund Inc	20200908	10.01	10.07	9.88	9.9	41343	8.8288	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200908	15.76	15.99	15.76	15.9	81251	14.3565	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200908	17.38	17.3868	17.29	17.3477	12615	16.6315	down	up	incorrect
PD.US	PagerDuty Inc	20200908	24.25	24.99	23.61	23.81	2627640	23.81	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200908	24.39	24.54	24.21	24.48	318078	21.4983	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200908	15.37	15.37	14.88	15.21	941227	14.3459	down	up	incorrect
PDS.US	Precision Drilling Corporation	20200908	0.65	0.6748	0.6147	0.6279	46145	12.558	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200908	12.95	12.99	12.82	12.95	106590	11.6756
PEAK.US	Healthpeak Properties Inc	20200908	28.13	28.17	27.59	27.75	5278474	26.4337	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200908	52.12	52.22	51.12	52	2656002	49.8553	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200908	0.95	0.98	0.86	0.91	2338000	0.91	down	down	correct
PEN.US	Penumbra Inc	20200908	200.92	203.86	197.61	198.15	394400	198.15	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200908	11.23	11.3	10.8	11.06	254218	10.0509	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200908	16.1	16.1971	15.47	15.67	27476	14.4873	down	down	correct
PFE.US	Pfizer Inc	20200908	36.53	36.61	35.68	35.93	25366951	32.472	down	down	correct
PFGC.US	Performance Food Group Company	20200908	36.14	37.01	35.85	36.1	851700	36.1	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20200908	25.3	25.3969	25.2	25.28	279504	24.0126	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200908	10.09	10.125	10.0148	10.12	123099	8.9664	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200908	9.05	9.11	9.03	9.11	293605	8.0563	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200908	12.02	12.1	11.9	12.03	16332	11.0307	up	up	correct
PFS.US	Provident Financial Services Inc	20200908	13.52	13.58	13	13.12	368357	12.4106	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200908	49.96	52.43	49.3	50.62	578831	49.8529	up	down	incorrect
PG.US	The Procter & Gamble Company	20200908	138.52	138.64	135.038	135.94	6847640	131.8736	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200908	8.38	8.38	8.26	8.36	60236	7.5085	down	down	correct
PGR.US	The Progressive Corporation	20200908	93.09	93.09	90.625	91.81	2398180	85.9003	down	down	correct
PGRE.US	Paramount Group Inc	20200908	7.5	7.5	7.265	7.4	3125337	7.0854	down	down	correct
PGTI.US	PGT Innovations Inc	20200908	17.53	18.17	17.42	17.7	307112	17.7	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200908	11.41	11.44	11.2968	11.44	13775	10.3287	up	up	correct
PH.US	Parker	20200908	205.23	207.345	202.86	203.11	650205	199.685	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200908	10.28	10.33	10.26	10.32	50784	9.4537	up	up	correct
PHG.US	Koninklijke Philips N.V	20200908	46.85	47.78	46.66	47	674885	46.1697	up	up	correct
PHI.US	PLDT Inc	20200908	28.28	29.12	28.28	29	81871	27.1819	up	up	correct
PHK.US	PIMCO High Income Fund	20200908	5.45	5.49	5.42	5.47	432100	4.8435	up	up	correct
PHM.US	PulteGroup Inc	20200908	42.59	44.31	42.31	43.19	3022360	42.4623	up	up	correct
PHR.US	Phreesia Inc	20200908	30.41	30.98	29.64	30.45	378900	30.45	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200908	7.97	8	7.9	7.99	63661	7.0861	up	up	correct
PHX.US	PHX Minerals Inc	20200908	1.89	1.91	1.75	1.82	163163	1.7844	down	down	correct
PII.US	Polaris Inc	20200908	93.05	97.355	92.42	94.11	1050606	91.5984	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200908	4.12	4.15	4.05	4.07	114580	3.7146	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200908	14.23	14.23	13.73	13.91	57943	12.8071	down	up	incorrect
PING.US	Ping Identity Holding Corp	20200908	29.73	31.7	29.51	30.89	904100	30.89	up	up	correct
PINS.US	Pinterest Inc	20200908	32.63	35.93	32.49	34.03	13495600	34.03	up	up	correct
PIPR.US	Piper Sandler Companies	20200908	74.59	74.59	71.37	71.55	142600	68.0231	down	down	correct
PJT.US	PJT Partners Inc	20200908	59.18	59.765	58.6	59.27	148927	56.8338	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200908	10.31	10.59	10.06	10.46	7131500	10.46	up	up	correct
PKD.US	Parker Drilling Company	20200908	0.025	0.025	0.025	0.025	113850	0.025
PKE.US	Park Aerospace Corp	20200908	11.1	11.19	10.98	11.04	92040	10.6288	down	down	correct
PKG.US	Packaging Corporation of America	20200908	105.85	106.36	103.45	103.48	743826	99.1045	down	down	correct
PKI.US	PerkinElmer Inc	20200908	112.8	113.4	111.5	112.01	593428	111.7392	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200908	23.46	23.53	23.28	23.36	89519	20.7297	down	down	correct
PKX.US	POSCO	20200908	38.62	38.81	38.32	38.33	147212	37.0502	down	down	correct
PLAN.US	Anaplan Inc	20200908	55.5	58.35	55.1	56.78	1890300	56.78	up	up	correct
PLD.US	Prologis Inc	20200908	100.07	100.26	98.31	98.8	2764554	95.7469	down	down	correct
PLNT.US	Planet Fitness Inc	20200908	60.7	62.72	60.27	61.03	1435300	61.03	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200908	40.16	40.16	38.845	39.17	63161	37.5607	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200908	13.55	13.67	13.07	13.29	266037	12.5019	down	down	correct
PM.US	Philip Morris International Inc	20200908	79.43	79.59	77.89	79.03	4235408	72.8616	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200908	13.31	13.39	13.27	13.37	49821	12.7189	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200908	13.35	13.37	13.27	13.34	130764	12.7168	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200908	7.73	7.76	7.66	7.67	118840	7.2114	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200908	13.23	13.23	13.05	13.08	58436	12.1809	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200908	16.95	17.28	16.7	16.91	552251	15.0022	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200908	11.4	11.42	11.34	11.355	36444	10.853	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20200908	111.61	112.11	108.84	110.3	2045332	106.2957	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200908	11.68	11.68	11.59	11.65	8593	11.1748	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200908	10.97	10.97	10.83	10.9	10026	10.455	down	up	incorrect
PNM.US	PNM Resources Inc	20200908	42.95	42.96	41.12	41.76	602989	40.4085	down	down	correct
PNR.US	Pentair plc	20200908	44.58	44.66	43.6	43.68	965473	42.9916	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200908	72.5	73.57	71.46	73.18	987131	69.3613	up	up	correct
POLY.US	Plantronics Inc	20200908	11.43	11.84	11.34	11.52	747004	11.52	up	down	incorrect
POR.US	Portland General Electric Company	20200908	38.36	38.53	37.65	38.08	814012	35.991	down	down	correct
POST.US	Post Holdings Inc	20200908	88.71	88.88	85.82	86.23	402838	86.23	down	down	correct
PPG.US	PPG Industries Inc	20200908	121.7	121.975	119.391	120.99	1329489	118.8198	down	up	incorrect
PPL.US	PPL Corporation	20200908	28.33	28.609	27.85	28.23	5909792	25.8913	down	down	correct
PPT.US	Putnam Premier Income Trust	20200908	4.51	4.55	4.49	4.55	390432	4.1296	up	up	correct
PRA.US	ProAssurance Corporation	20200908	14.99	14.99	14.34	14.38	364818	14.1742	down	down	correct
PRG.US	PROG Holdings Inc	20200908	53.5591	55.9872	53.4592	55.2478	641409	46.7965	up	up	correct
PRGO.US	Perrigo Company plc	20200908	50.07	50.25	48	48.25	1394877	46.9116	down	down	correct
PRI.US	Primerica Inc	20200908	124.01	124.01	120	120.1	240638	118.2659	down	down	correct
PRLB.US	Proto Labs Inc	20200908	148.68	150.46	145.32	146.38	247038	146.38	down	down	correct
PRMW.US	Primo Water Corporation	20200908	13.8	13.89	13.5	13.52	971311	13.2791	down	up	incorrect
PRO.US	PROS Holdings Inc	20200908	35.13	35.77	34.67	34.8	402153	34.8	down	down	correct
PRS.US	Prudential Financial Inc	20200908	27.43	27.43	27.22	27.3109	35436	25.6244	down	down	correct
PRT.US	PermRock Royalty Trust	20200908	2.08	2.1	2.07	2.08	34322	1.8678
PRTY.US	Party City Holdco Inc	20200908	2.48	2.55	2.38	2.46	3557783	2.46	down	down	correct
PRU.US	Prudential Financial Inc	20200908	69.14	69.39	67.17	67.82	2775284	63.7658	down	down	correct
PSA.US	Public Storage	20200908	212.27	215.2	209.53	213.95	849064	204.4994	up	up	correct
PSB.US	PZ	20200908	26.56	26.601	26.45	26.45	24361	24.999	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200908	26.72	27.21	26.62	27.21	17605	24.4037	up	down	incorrect
PSN.US	Parsons Corporation	20200908	34.32	34.95	33.935	34.28	417200	34.28	down	down	correct
PSO.US	Pearson plc	20200908	6.97	7.08	6.935	6.98	244801	6.8032	up	up	correct
PSTG.US	Pure Storage Inc	20200908	14.14	14.77	14.08	14.4	3048300	14.4	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200908	14.65	14.875	14.5	14.79	43500	13.9232	up	up	correct
PSX.US	Phillips 66	20200908	58.32	59.63	57.87	57.96	4120005	54.4916	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200908	26.19	26.2367	25.5	26	386740	22.6459	down	down	correct
PTR.US	PetroChina Company Limited	20200908	32.88	32.94	32.4	32.53	128333	28.9578	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200908	16.01	16.18	16	16.14	395592	14.4455	up	up	correct
PUK.US	Prudential plc	20200908	30.02	30.43	29.91	29.93	244129	28.8058	down	down	correct
PUKPRA.US	PUKPRA	20200908	27.25	27.25	26.81	26.81	10894	25.6437	down	down	correct
PUMP.US	ProPetro Holding Corp	20200908	5.82	5.82	5.42	5.45	1033800	5.45	down	down	correct
PVG.US	Pretium Resources Inc	20200908	12.14	12.865	11.98	12.54	2000466	12.54	up	up	correct
PVH.US	PVH Corp	20200908	61.84	67.81	61.72	66.04	2064024	66.0192	up	up	correct
PVL.US	Permianville Royalty Trust	20200908	0.919	0.92	0.86	0.86	92964	0.8224	down	down	correct
PWR.US	Quanta Services Inc	20200908	51.27	52.06	50.53	51.36	1122443	51.1742	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200908	97.43	97.43	93.45	94.36	1664533	89.8913	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200908	9.24	9.29	9.24	9.25	2007	8.8612	up	up	correct
PYS.US	PPlus Trust Series RRD	20200908	15.99	15.99	15.98	15.98	250	14.2539	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200908	22.67	22.67	22.62	22.62	2651	21.9261	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200908	10.62	10.65	10.57	10.59	22087	10.1455	down	down	correct
PZN.US	Pzena Investment Management Inc	20200908	5.22	5.22	5.02	5.08	29117	4.8791	down	up	incorrect
QD.US	Qudian Inc	20200908	1.5	1.51	1.41	1.46	3248500	1.46	down	up	incorrect
QGEN.US	QIAGEN N.V	20200908	47.85	48.67	47.62	48.25	1369575	48.25	up	up	correct
QSR.US	Restaurant Brands International Inc	20200908	55.35	57.14	55.1	55.8	1934618	52.9934	up	up	correct
QTWO.US	Q2 Holdings Inc	20200908	89.4	91.52	88.81	89.29	525118	89.29	down	down	correct
QUOT.US	Quotient Technology Inc	20200908	7.81	7.86	7.53	7.54	469280	7.54	down	down	correct
QVCC.US	QVCC	20200908	23.5	23.65	23.402	23.57	29000	21.8258	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200908	24.99	25.02	24.85	24.86	10194	23.0019	down	down	correct
R.US	Ryder System Inc	20200908	40.29	40.888	39.24	40.31	478690	38.7248	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200908	17.02	17.02	16.93	16.96	139698	14.4851	down	up	incorrect
RACE.US	Ferrari N.V	20200908	186.54	190.59	185.84	185.84	222395	184.9251	down	up	incorrect
RAD.US	Rite Aid Corporation	20200908	12.44	12.64	11.89	11.99	2590485	11.99	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200908	50.16	51.14	49.85	50.46	474369	50.46	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200908	56.7	57.06	55.89	56.16	457424	55.137	down	down	correct
RBC.US	Regal Beloit Corporation	20200908	98.27	99.12	97.14	97.49	314254	96.2926	down	down	correct
RBOT.US	WT	20200908	0.89	0.9	0.85	0.895	266994	0.895	up	up	correct
RC.US	Ready Capital Corporation	20200908	10.58	10.9	10.5	10.65	293836	9.2756	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200908	23.39	23.39	23.18	23.18	1909	21.9715	down	down	correct
RCB.US	Ready Capital Corporation	20200908	21.76	22.07	21.76	22.07	1100	21.7427	up	up	correct
RCF.US	UN	20200908	46.95	47.9	46.05	46.15	790328	46.15	down	down	correct
RCI.US	Rogers Communications Inc	20200908	41.85	42.26	41.58	41.92	4800206	39.803	up	up	correct
RCL.US	Royal Caribbean Group	20200908	70.02	73.5	69.55	71.51	7383771	71.51	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200908	6.3	6.3702	6.24	6.34	173219	5.6626	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20200908	20.52	21.35	20.171	20.71	323700	20.71	up	up	correct
RDN.US	Radian Group Inc	20200908	15.71	15.8	15.32	15.32	1469550	14.8446	down	down	correct
RDS.US	B	20200908	26.72	26.9	26.3	26.43	4700162	26.138	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200908	58.34	59.64	58.16	58.67	167260	58.0866	up	down	incorrect
RE.US	Everest Re Group Ltd	20200908	214.88	214.88	208.49	211.55	268230	205.2174	down	down	correct
RELX.US	RELX PLC	20200908	22.75	22.985	22.655	22.7	721356	22.1573	down	down	correct
RENN.US	Renren Inc	20200908	1.4	1.4	1.08	1.18	608400	1.18	down	down	correct
RES.US	RPC Inc	20200908	3.3	3.37	3.17	3.28	1232794	3.28	down	down	correct
REV.US	Revlon Inc	20200908	7.72	7.84	7.52	7.78	129539	7.78	up	up	correct
REVG.US	REV Group Inc	20200908	8.14	8.18	7.87	7.99	688456	7.9421	down	down	correct
REX.US	REX American Resources Corporation	20200908	69.36	69.36	65.99	66.38	33900	66.38	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20200908	46.92	46.92	45.93	46.19	1609804	45.178	down	down	correct
REZI.US	Resideo Technologies Inc	20200908	13.03	13.36	12.75	12.86	530700	12.86	down	down	correct
RF.US	Regions Financial Corporation	20200908	11.58	11.64	11.28	11.37	7351275	10.9251	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200908	12.78	12.85	12.66	12.83	60000	11.5806	up	up	correct
RFL.US	Rafael Holdings Inc	20200908	17.72	17.79	16.84	16.97	12700	16.97	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200908	20.153	20.25	19.993	20.17	38100	17.6558	up	up	correct
RFP.US	Resolute Forest Products Inc	20200908	4.71	4.91	4.63	4.75	822905	4.4025	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200908	96.79	98.08	95.3901	97.01	863302	94.1043	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200908	65.49	66.42	64.27	64.91	239408	61.5423	down	up	incorrect
RGS.US	Regis Corporation	20200908	6.91	6.91	6.43	6.46	789428	6.46	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200908	12.47	12.52	12.07	12.4115	6996	9.6455	down	down	correct
RH.US	RH	20200908	313.09	327.02	310.3	311.94	781412	311.94	down	down	correct
RHI.US	Robert Half International Inc	20200908	52.67	52.99	51.46	51.85	834601	50.7679	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200908	39.81	40.08	38.49	39.3	541072	39.3	down	down	correct
RIG.US	Transocean Ltd	20200908	1.23	1.24	1.01	1.02	69367133	1.02	down	up	incorrect
RIO.US	Rio Tinto Group	20200908	60.49	61.63	60.15	60.87	1321864	54.3863	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200908	15.42	15.42	15.2	15.31	82728	12.8336	down	up	incorrect
RJF.US	Raymond James Financial Inc	20200908	75.8	75.87	73.2	73.31	810973	47.993	down	down	correct
RKT.US	Rocket Companies Inc	20200908	23.02	24.77	22.55	22.74	16893751	21.7344	down	up	incorrect
RL.US	Ralph Lauren Corporation	20200908	73.22	76.075	72.61	75.06	1212768	73.7203	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200908	10.76	10.795	10.33	10.35	1450613	10.35	down	down	correct
RLI.US	RLI Corp	20200908	93.25	93.25	89.54	91.24	258236	87.6527	down	down	correct
RLJ.US	RLJ Lodging Trust	20200908	9.91	9.91	9.39	9.44	1496947	9.4043	down	down	correct
RM.US	Regional Management Corp	20200908	18.75	18.75	18.2	18.25	43304	17.7407	down	up	incorrect
RMD.US	ResMed Inc	20200908	171.02	173.58	168.95	171.42	548767	169.9148	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200908	20.99	20.99	20.75	20.775	3539	18.6127	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200908	16.85	16.91	16.753	16.86	50200	15.6116	up	down	incorrect
RMO.US	Romeo Power Inc	20200908	10.36	10.4	10.34	10.39	72102	10.39	up	up	correct
RMPL.US	P	20200908	25.15	25.15	25.15	25.15	0	25.15
RMT.US	Royce Micro	20200908	7.85	7.907	7.75	7.82	135705	7.0358	down	down	correct
RNG.US	RingCentral Inc	20200908	258.96	266.79	255.4443	260.29	792435	260.29	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20200908	2.742	2.742	2.62	2.62	5500	2.62	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200908	19.5	19.7	19.5	19.6	107329	18.0724	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200908	178.46	179.085	174.625	175.97	292297	173.6329	down	down	correct
ROG.US	Rogers Corporation	20200908	111.9	114.26	110.36	111.24	93100	111.24	down	down	correct
ROK.US	Rockwell Automation Inc	20200908	225.97	226.13	220.38	220.92	523184	216.6139	down	up	incorrect
ROL.US	Rollins Inc	20200908	54.36	54.51	53.58	53.85	2602563	35.5261	down	down	correct
ROP.US	Roper Technologies Inc	20200908	401.54	406.34	390.005	393.95	1227031	391.4088	down	down	correct
RPM.US	RPM International Inc	20200908	83.64	83.73	81.01	81.13	618167	79.3728	down	down	correct
RPT.US	RPT Realty	20200908	6.39	6.39	6.15	6.27	405353	6.0827	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200908	11.1	11.23	11.1	11.13	495115	10.1628	up	up	correct
RRC.US	Range Resources Corporation	20200908	6.97	7.02	6.58	6.8	5870711	6.8	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200908	1.14	1.21	1.12	1.17	400800	1.17	up	up	correct
RRX.US	Regal Beloit Corporation	20200908	98.27	99.12	97.14	97.49	314254	96.2926	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200908	106.32	106.53	103.84	103.87	283059	101.5402	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200908	14.83	14.936	14.765	14.85	23600	12.9681	up	up	correct
RSG.US	Republic Services Inc	20200908	93.14	94.44	92.8	93.29	1560004	91.3631	up	up	correct
RSI.US	Rush Street Interactive Inc	20200908	11.47	11.79	11.3809	11.62	439886	11.62	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200908	60.38	60.59	58.82	59.25	10523799	57.4419	down	down	correct
RVI.US	Retail Value Inc	20200908	2.3699	2.4038	2.287	2.3661	315588	-7.7591	down	down	correct
RVLV.US	Revolve Group Inc	20200908	20	20.85	19.95	19.97	831600	19.97	down	up	incorrect
RVT.US	Royce Value Trust Inc	20200908	13.17	13.25	12.96	12.97	331123	11.4595	down	down	correct
RWT.US	Redwood Trust Inc	20200908	7.14	7.43	7.11	7.21	1550848	6.5415	up	up	correct
RXN.US	Rexnord Corporation	20200908	29.1	29.56	28.78	28.89	505665	28.6787	down	down	correct
RY.US	Royal Bank of Canada	20200908	73.28	73.35	72.6	72.76	810920	69.3924	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200908	3.26	3.47	3.1548	3.38	501112	3.38	up	up	correct
RYB.US	RYB Education Inc	20200908	3.09	3.1	3	3.06	44800	3.06	down	down	correct
RYI.US	Ryerson Holding Corporation	20200908	5.58	5.58	5.32	5.47	188630	5.4342	down	down	correct
RYN.US	Rayonier Inc	20200908	28.58	28.64	27.94	28.09	500801	26.7546	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200908	26.52	26.52	26.36	26.36	15069	24.4913	down	down	correct
SA.US	Seabridge Gold Inc	20200908	18.2	18.86	17.9	18.42	274842	18.42	up	up	correct
SAFE.US	Safehold Inc	20200908	58.53	58.53	56.23	56.32	205923	55.6644	down	up	incorrect
SAH.US	Sonic Automotive Inc	20200908	42.05	45.36	41.57	43.6	293848	42.9842	up	up	correct
SAIC.US	Science Applications International Corporation	20200908	80.03	81.82	78.78	78.84	809291	77.1908	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200908	37.01	38.21	36.657	37.42	1481900	37.42	up	up	correct
SAK.US	SAK	20200908	25.35	25.43	25.35	25.4	2400	23.2997	up	up	correct
SAM.US	The Boston Beer Company Inc	20200908	799.23	803.67	779.76	791.09	144600	791.09	down	down	correct
SAN.US	Banco Santander S.A	20200908	2.21	2.21	2.17	2.18	6483406	2.1483	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200908	8.64	8.99	8.545	8.76	1336224	8.76	up	up	correct
SAP.US	SAP SE	20200908	155.72	158.47	154.67	154.69	985436	152.191	down	down	correct
SAR.US	Saratoga Investment Corp	20200908	17.03	17.313	16.82	16.91	40003	15.4546	down	down	correct
SAVE.US	Spirit Airlines Inc	20200908	17.51	18.94	17.35	18.37	11239000	18.37	up	up	correct
SB.US	Safe Bulkers Inc	20200908	1.06	1.06	1	1.02	144300	1.02	down	up	incorrect
SBBA.US	SBBA	20200908	23.4	23.75	23.4	23.74	1600	23.74	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200908	222	222.48	216.29	217.68	70024350	217.68	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200908	11.79	11.9	11.41	11.68	1497154	11.68	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200908	9	9.13	8.98	9.04	14465	8.6988	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20200908	4.45	4.499	4.13	4.36	141300	4.36	down	down	correct
SBR.US	Sabine Royalty Trust	20200908	30.49	30.6	29.729	30.16	34188	27.1186	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200908	8.97	9.245	8.91	9.09	1115684	8.9993	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200908	12.46	13.11	12.16	12.59	2951360	11.2435	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200908	17.83	17.83	17.29	17.41	822142	16.9272	down	down	correct
SCCO.US	Southern Copper Corporation	20200908	45.91	46.53	44.93	45.8	790988	43.2775	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200908	10.7	10.7	10.15	10.37	222481	8.7841	down	up	incorrect
SCE.US	PL	20200908	23.7	23.8441	23.54	23.54	20344	23.54	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200908	35.47	35.7	34.61	34.66	9023220	34.1655	down	up	incorrect
SCI.US	Service Corporation International	20200908	45.08	45.12	44.26	44.27	895396	43.2209	down	down	correct
SCL.US	Stepan Company	20200908	113.4	117.4	111.87	115.74	85815	114.2671	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200908	8.38	8.45	8.23	8.4	79709	7.3192	up	down	incorrect
SCPE.US	WS	20200908	0.19	0.205	0.17	0.18	19129200	0.18	down	down	correct
SCS.US	Steelcase Inc	20200908	10.1	10.34	9.91	10.12	769279	9.5418	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200908	12.27	12.57	12.14	12.17	59083	10.6789	down	down	correct
SCVX.US	WS	20200908	10.065	10.065	10.01	10.055	1166	10.055	down	down	correct
SCX.US	The L.S. Starrett Company	20200908	3.35	3.4455	3.35	3.35	7046	3.35
SD.US	SandRidge Energy Inc	20200908	1.78	1.78	1.61	1.66	206100	1.66	down	up	incorrect
SDRL.US	Seadrill Limited	20200908	2.45	2.45	2.25	2.35	392615	2.35	down	down	correct
SE.US	Sea Limited	20200908	136	144.93	135.28	138	7301059	138	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200908	20.65	21.89	20.53	21.3	2310456	21.3	up	up	correct
SEDA.US	UN	20200908	0.17	0.17	0.16	0.165	1936500	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20200908	39.54	39.57	38.3	38.5	1204008	37.844	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200908	20.07	20.17	19.58	19.76	506856	19.5542	down	down	correct
SF.US	Stifel Financial Corp	20200908	51.86	51.86	50.35	50.61	643312	33.3666	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200908	25.89	26.01	25.61	25.78	10889	25.1606	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20200908	6.06	6.06	5.76	5.79	65569	5.79	down	down	correct
SFL.US	SFL Corporation Ltd	20200908	8.9	9.12	8.8	8.93	626959	7.8833	up	up	correct
SFUN.US	Fang Holdings Limited	20200908	11.1	11.1	10.25	10.76	11302	10.76	down	down	correct
SG.US	Sweetgreen Inc.	20200908	11.36	11.49	11.36	11.49	6200	11.49	up	up	correct
SGU.US	Star Group L.P	20200908	9.28	9.5	9.2671	9.38	52458	8.7857	up	up	correct
SHAK.US	Shake Shack Inc	20200908	65.77	67.05	65.31	65.67	1006377	65.67	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200908	25.01	25.09	24.16	24.25	288475	23.1952	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200908	20	20.26	19.94	20.26	54378	19.0951	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20200908	10.08	10.21	10	10.08	776999	8.4935
SHO.US	Sunstone Hotel Investors Inc	20200908	8.5	8.51	8.17	8.17	2034660	8.17	down	up	incorrect
SHOP.US	Shopify Inc	20200908	920.91	954	906.36	917.4	2104900	917.4	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200908	9.95	9.989	9.938	9.945	38100	9.945	down	up	incorrect
SHW.US	The Sherwin	20200908	670.83	673.3	661.695	669.3	650611	220.9356	down	down	correct
SI.US	Silvergate Capital Corporation	20200908	14.55	14.676	14.29	14.36	118200	14.36	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200908	2.71	2.81	2.64	2.76	1028048	2.6465	up	up	correct
SIG.US	Signet Jewelers Limited	20200908	18.77	19.4	17.9	17.91	2276012	17.8234	down	up	incorrect
SII.US	Sprott Inc	20200908	40.31	40.77	38.6628	39.89	65933	38.5836	down	down	correct
SITC.US	SITE Centers Corp	20200908	8.23	8.28	8.005	8.06	1107025	7.7766	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200908	116.36	119.215	114.15	115.05	281900	115.05	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200908	21.48	23	21.44	22.8	2426049	22.8	up	down	incorrect
SJI.US	South Jersey Industries Inc	20200908	22.1	22.35	21.57	21.59	779915	20.0585	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200908	25.25	25.405	25.02	25.245	17100	23.5958	down	down	correct
SJM.US	The J. M. Smucker Company	20200908	117.56	118.12	113.65	114.16	945722	109.96	down	down	correct
SJR.US	Shaw Communications Inc	20200908	18.43	18.58	18.19	18.32	552035	17.3506	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200908	2.72	2.75	2.59	2.64	91832	2.2927	down	down	correct
SJW.US	SJW Group	20200908	62.19	62.21	60.27	60.72	79586	59.2173	down	down	correct
SKIL.US	Skillsoft Corp	20200908	10.65	10.805	10.564	10.664	83200	10.664	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200908	22.35	22.54	22.29	22.34	210429	35.6624	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200908	5.83	6.05	5.73	5.94	2138308	5.7037	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200908	29.35	30.1163	28.9	29.9	1116810	29.9	up	up	correct
SKY.US	Skyline Champion Corporation	20200908	26	26.92	25.68	26.37	400200	26.37	up	up	correct
SLB.US	Schlumberger Limited	20200908	18.9	19.02	17.93	18.38	15677450	17.9591	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200908	4.25	4.295	3.8	3.83	1217595	3.83	down	up	incorrect
SLF.US	Sun Life Financial Inc	20200908	41.09	41.28	40.75	40.97	412718	39.1973	down	down	correct
SLG.US	SL Green Realty Corp	20200908	48.4911	49.3211	46.751	47.051	1626652	42.3489	down	down	correct
SLQT.US	SelectQuote Inc	20200908	19.33	19.66	18.67	19.57	864000	19.57	up	up	correct
SM.US	SM Energy Company	20200908	2.27	2.35	2.13	2.25	4637001	2.2334	down	down	correct
SMAR.US	Smartsheet Inc	20200908	46.68	49.61	46.25	48.01	1751000	48.01	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200908	5.92	5.92	5.8	5.81	1191820	5.5042	down	down	correct
SMG.US	The Scotts Miracle	20200908	159.63	160.0858	155.99	157.43	323774	155.3294	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200908	2.52	2.52	2.3	2.43	56100	2.43	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200908	0.73	0.761	0.67	0.72	544868	10.8	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200908	3.97	3.97	3.7999	3.9	64965	3.6681	down	down	correct
SMP.US	Standard Motor Products Inc	20200908	46.45	46.83	45.66	46.02	127923	44.8003	down	down	correct
SNA.US	Snap	20200908	151.2	151.68	147.57	147.67	379419	143.2149	down	down	correct
SNAP.US	Snap Inc	20200908	21.7	23.085	21.53	22.69	19532400	22.69	up	up	correct
SNDR.US	Schneider National Inc	20200908	27.09	27.46	26.84	27.12	505612	24.4138	up	up	correct
SNN.US	Smith & Nephew plc	20200908	40.23	40.75	40.09	40.16	565535	39.0576	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200908	44.1	44.81	44.03	44.54	175879	39.8118	up	up	correct
SNV.US	Synovus Financial Corp	20200908	22.22	22.28	21.61	21.76	1232345	20.6088	down	down	correct
SNX.US	TD SYNNEX	20200908	122.55	124.7	122.55	122.8	415361	60.9395	up	up	correct
SO.US	The Southern Company	20200908	52.43	53.3201	51.87	52.85	6763243	50.2123	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200908	7.42	7.52	7.17	7.33	288730	6.8856	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200908	26.9	26.9	26.72	26.72	11618	25.1128	down	down	correct
SOJD.US	SOJD	20200908	26.66	26.7	26.5	26.557	76500	25.0651	down	up	incorrect
SOL.US	ReneSola Ltd	20200908	1.68	1.89	1.65	1.72	235208	1.72	up	up	correct
SOLN.US	Southern Co	20200908	45.4	45.816	45.05	45.46	256400	41.8343	up	down	incorrect
SON.US	Sonoco Products Company	20200908	54.38	54.58	52.64	52.76	420880	50.8624	down	down	correct
SONY.US	Sony Group Corporation	20200908	76.71	76.86	75.87	76.01	1262624	75.7747	down	down	correct
SOR.US	Source Capital Inc	20200908	36.13	36.5	35.52	35.57	5491	31.3459	down	down	correct
SOS.US	SOS Limited	20200908	1.6	1.6	1.45	1.5	41576	1.5	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200908	13.8	15.7	13.55	14.2	12631800	14.2	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200908	59.91	60.5	59.14	59.14	468401	57.6589	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200908	16.39	18.25	16	17.4	20267100	17.4	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200908	12.42	12.4334	12.28	12.31	10815	10.6115	down	up	incorrect
SPG.US	Simon Property Group Inc	20200908	69.46	70.75	68.79	70.05	3899297	64.8051	up	up	correct
SPGI.US	S&P Global Inc	20200908	339.66	344.91	335.05	340.66	1054960	337.3451	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200908	12.83	13.14	12.77	12.94	345195	11.7215	up	down	incorrect
SPIR.US	Spire Corporation	20200908	0.01	0.0289	0.0098	0.0289	56100	0.0289	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20200908	7.07	7.07	6.9	6.92	600	6.92	down	down	correct
SPNT.US	SiriusPoint Ltd	20200908	8.45	8.49	8.25	8.33	264323	8.33	down	down	correct
SPOT.US	Spotify Technology S.A	20200908	240.66	247.34	237.119	240.02	1469800	240.02	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200908	20.53	20.9	20.1	20.22	5727626	20.1862	down	down	correct
SPXC.US	SPX Corporation	20200908	41.86	41.86	40.4	40.52	170358	40.52	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200908	13.85	13.85	13.41	13.49	139565	12.3258	down	down	correct
SQ.US	Square Inc	20200908	137.01	146.14	136.89	139.11	10681400	139.11	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200908	31.6598	32.4441	31.2428	31.8087	510996	31.1135	up	up	correct
SQNS.US	Sequans Communications S.A	20200908	6.07	6.17	6	6.03	116100	6.03	down	down	correct
SR.US	Spire Inc	20200908	57.62	57.62	55.76	56	249198	52.7412	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200908	36.21	36.61	35.61	36.22	449207	33.6026	up	up	correct
SRE.US	Sempra	20200908	120.62	121	117.27	119.09	1464780	113.1622	down	down	correct
SREA.US	Sempra Energy	20200908	27.26	27.26	26.97	26.97	56076	24.9115	down	down	correct
SRG.US	Seritage Growth Properties	20200908	15.41	15.84	15.03	15.67	753800	15.67	up	up	correct
SRI.US	Stoneridge Inc	20200908	19.94	20.33	19.67	19.81	215713	19.81	down	down	correct
SRL.US	Scully Royalty Ltd	20200908	7.73	7.9	7.6	7.81	12338	7.2315	up	up	correct
SRLP.US	Sprague Resources LP	20200908	15.14	15.14	14.71	15.14	31771	13.0682
SRT.US	StarTek Inc	20200908	4.95	5.07	4.95	5.04	15500	5.04	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200908	17.26	17.26	16.95	16.96	17337	15.7031	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200908	94.87	98.21	93.44	96.86	231069	95.7438	up	up	correct
SSL.US	Sasol Limited	20200908	8.58	8.58	8.28	8.31	1118999	8.31	down	up	incorrect
SSTK.US	Shutterstock Inc	20200908	46.65	48.88	46.65	48.1	370267	47.5843	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20200908	41.97	42.25	40.95	41.01	1012297	41.01	down	down	correct
STAG.US	STAG Industrial Inc	20200908	32.01	32.3436	31.76	31.92	750134	30.3234	down	up	incorrect
STAR.US	PI	20200908	23.98	23.98	23.68	23.845	3105	21.7385	down	down	correct
STC.US	Stewart Information Services Corporation	20200908	43.34	45.19	42.79	44.63	712702	43.0896	up	up	correct
STE.US	STERIS plc	20200908	157.1	159.59	155.99	159.02	611939	157.4047	up	up	correct
STG.US	Sunlands Technology Group	20200908	1.93	1.93	1.6401	1.73	38293	21.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200908	21.42	21.53	20.92	21.11	118656	19.5878	down	down	correct
STL.US	Sterling Bancorp	20200908	11.87	11.97	11.2	11.21	3143352	11.0139	down	down	correct
STLA.US	Stellantis N.V	20200908	10.5555	10.7723	10.5084	10.5178	3119809	8.8675	down	up	incorrect
STM.US	STMicroelectronics N.V	20200908	26.98	27.66	26.9	26.96	3016270	26.747	down	down	correct
STN.US	Stantec Inc	20200908	31.14	31.58	31.12	31.12	80750	30.5932	down	down	correct
STNG.US	Scorpio Tankers Inc	20200908	11.93	13.39	11.85	12.88	4843236	12.448	up	up	correct
STON.US	StoneMor Inc	20200908	0.76	0.8636	0.75	0.7876	622209	0.7876	up	up	correct
STOR.US	STORE Capital Corporation	20200908	27.77	28.08	27.29	27.71	2341634	26.1885	down	down	correct
STT.US	State Street Corporation	20200908	67.25	67.63	65.3998	65.55	2112695	63.3002	down	down	correct
STWD.US	Starwood Property Trust Inc	20200908	15.58	15.74	15.33	15.34	1714300	13.7173	down	down	correct
STZ.US	Constellation Brands Inc	20200908	190.1	190.89	185.48	187.76	983113	184.4939	down	down	correct
SU.US	Suncor Energy Inc	20200908	15.02	15.07	13.98	13.99	15525128	13.332	down	down	correct
SUI.US	Sun Communities Inc	20200908	145.18	145.18	141.8	142.91	590886	139.3224	down	down	correct
SUM.US	Summit Materials Inc	20200908	14.8	15.14	14.65	14.93	1373209	14.93	up	up	correct
SUN.US	Sunoco LP	20200908	25.16	25.44	24.86	25.06	319466	22.1827	down	down	correct
SUP.US	Superior Industries International Inc	20200908	1.52	1.54	1.47	1.49	83100	1.49	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200908	2.55	2.59	2.41	2.56	197807	2.5207	up	up	correct
SUZ.US	Suzano S.A	20200908	8.75	8.84	8.64	8.66	190230	8.66	down	up	incorrect
SWCH.US	Switch Inc	20200908	15.51	15.755	15.25	15.27	1997443	15.067	down	down	correct
SWI.US	SolarWinds Corporation	20200908	19.13	19.8	19.13	19.37	1001214	18.9185	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20200908	158.36	159.14	154.98	155.6	972926	152.6389	down	down	correct
SWM.US	Schweitzer	20200908	30.23	30.68	29.86	30.55	220264	28.8941	up	up	correct
SWN.US	Southwestern Energy Company	20200908	2.58	2.59	2.42	2.46	13952300	2.46	down	down	correct
SWT.US	Stanley Black Decker Inc	20200908	98.2	99.05	98	98.02	2900	92.5365	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200908	63.71	63.71	62.08	63.16	514708	60.5323	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200908	8.15	8.2	8.15	8.16	14144	7.434	up	down	incorrect
SXC.US	SunCoke Energy Inc	20200908	3.59	3.59	3.41	3.47	364175	3.3056	down	down	correct
SXI.US	Standex International Corporation	20200908	58.96	58.96	56.61	57.38	90044	56.6084	down	down	correct
SXT.US	Sensient Technologies Corporation	20200908	56.66	56.66	55.57	56.17	363518	54.7801	down	down	correct
SYF.US	Synchrony Financial	20200908	25.61	26.1	25.31	25.53	5358966	24.7997	down	down	correct
SYK.US	Stryker Corporation	20200908	195.96	201.335	194.64	200.08	1537263	197.539	up	up	correct
SYY.US	Sysco Corporation	20200908	59.51	60.58	59.24	59.48	2549749	57.6798	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200908	30.07	30.07	29.51	29.51	6041	27.2601	down	down	correct
T.US	PC	20200908	25.18	25.196	25.0199	25.08	303222	23.6852	down	down	correct
TAC.US	TransAlta Corporation	20200908	6.17	6.18	6.04	6.1	120455	6.0004	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200908	17.94	18.13	17.81	17.97	945200	17.97	up	down	incorrect
TAL.US	TAL Education Group	20200908	72.92	73.45	70.89	72.65	2690343	72.65	down	down	correct
TALO.US	Talos Energy Inc	20200908	6.65	6.711	6.37	6.45	685300	6.45	down	down	correct
TAP.US	Molson Coors Beverage Company	20200908	38.23	38.445	37.525	37.76	1820668	37.198	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200908	59.51	60.15	59.08	59.4	20500	59.4	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200908	26.5	26.5	26.3	26.3	90131	24.6951	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200908	27.14	27.18	27.02	27.02	32450	25.3399	down	down	correct
TBI.US	TrueBlue Inc	20200908	16.47	16.47	16.05	16.27	232487	16.27	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200908	23.5	23.5	23.15	23.15	600	23.15	down	down	correct
TCN.US	Tricon Capital Group Inc	20200908	8.4214	8.55	8.2905	8.55	1240	8.2544	up	up	correct
TCS.US	The Container Store Group Inc	20200908	4.06	4.07	3.9	3.9	179184	3.9	down	down	correct
TD.US	The Toronto	20200908	47.8	48.01	47.38	47.64	1621819	45.2648	down	up	incorrect
TDC.US	Teradata Corporation	20200908	22.14	22.3	21.88	21.99	1161160	21.99	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20200908	21.37	21.37	21.11	21.2	102276	16.4547	down	down	correct
TDG.US	TransDigm Group Incorporated	20200908	504.39	513.225	493.24	501.93	635717	501.93	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200908	25.49	25.53	25.37	25.3711	25166	24.0969	down	down	correct
TDOC.US	Teladoc Health Inc	20200908	189.5	201.11	188	192.85	2927800	192.85	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200908	22.27	22.32	21.77	21.93	401998	20.8777	down	down	correct
TDW.US	Tidewater Inc	20200908	7.19	7.19	6.66	6.99	130223	6.982	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200908	314.64	316.5	310	312.89	229703	312.89	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200908	10.95	11.04	10.68	10.74	98100	9.837	down	down	correct
TECK.US	Teck Resources Limited	20200908	11.34	11.49	11.2	11.32	3221515	11.1889	down	down	correct
TEF.US	Telefónica S.A	20200908	3.84	3.88	3.8	3.84	2009705	3.341
TEI.US	Templeton Emerging Markets Income Fund	20200908	7.5	7.54	7.5	7.52	105544	6.6664	up	up	correct
TEL.US	TE Connectivity Ltd	20200908	97.39	97.76	95.27	95.4	1425000	93.6782	down	down	correct
TEN.US	Tenneco Inc	20200908	8.6	8.62	8.25	8.26	806875	8.26	down	down	correct
TEO.US	Telecom Argentina S.A	20200908	6.72	6.76	6.61	6.75	120882	6.4125	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200908	9.03	9.1	8.81	8.88	10589990	8.88	down	down	correct
TEX.US	Terex Corporation	20200908	20.12	20.54	19.77	20.03	1210625	19.8326	down	up	incorrect
TFC.US	Truist Financial Corporation	20200908	38.69	38.78	37.16	37.91	7760253	36.3929	down	down	correct
TFII.US	TFI International Inc	20200908	42.99	43.35	42.33	42.34	187696	41.6444	down	down	correct
TFX.US	Teleflex Incorporated	20200908	385	389.77	381.55	381.94	235776	380.1928	down	down	correct
TG.US	Tredegar Corporation	20200908	17.28	17.35	16.68	16.96	83822	11.517	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200908	11.81	11.94	11.1	11.73	378965	11.6395	down	down	correct
TGI.US	Triumph Group Inc	20200908	7.1	7.14	6.76	6.78	1255820	6.78	down	down	correct
TGNA.US	TEGNA Inc	20200908	12.24	12.25	11.91	12.03	1513336	11.7492	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200908	10.94	10.94	10.73	10.77	195631	9.7404	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200908	4.66	4.84	4.6	4.81	116600	4.81	up	up	correct
TGT.US	Target Corporation	20200908	146.68	146.79	143.38	144	3503165	141.4647	down	down	correct
THC.US	Tenet Healthcare Corporation	20200908	29.71	29.71	28.28	28.41	1128970	28.41	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200908	99.49	99.54	96.58	97.18	186765	93.9373	down	down	correct
THO.US	Thor Industries Inc	20200908	90.06	95.87	88.93	92.58	839203	90.7981	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200908	17.95	18.0067	17.52	17.65	200836	16.3363	down	down	correct
THR.US	Thermon Group Holdings Inc	20200908	12.87	12.87	12.28	12.56	139446	12.56	down	down	correct
THS.US	TreeHouse Foods Inc	20200908	42.85	42.85	41.89	42.12	530971	42.12	down	down	correct
THW.US	Tekla World Healthcare Fund	20200908	14.14	14.16	14.031	14.09	175453	12.6419	down	down	correct
TIMB.US	W	20200908	13.97	14.05	13.71	13.85	1356177	13.1926	down	down	correct
TISI.US	Team Inc	20200908	6.18	6.18	5.86	5.99	251366	5.99	down	down	correct
TJX.US	The TJX Companies Inc	20200908	54.65	55.7	54.39	55.3	7827423	54.4894	up	up	correct
TK.US	Teekay Corporation	20200908	2.38	2.48	2.35	2.41	395300	2.41	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200908	4.83	4.86	4.78	4.84	207965	4.3762	up	up	correct
TKR.US	The Timken Company	20200908	54.35	55.22	53.78	53.82	542776	52.7769	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200908	19.57	19.76	19.18	19.59	298410	18.6872	up	up	correct
TLYS.US	Tilly's Inc	20200908	7.3	7.57	7.2067	7.44	435212	6.5637	up	up	correct
TM.US	Toyota Motor Corporation	20200908	131	132.1	130.6	131.23	227317	127.2411	up	up	correct
TME.US	Tencent Music Entertainment Group	20200908	15.12	16.04	14.82	15.8	16056400	15.8	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200908	22.6	23.55	22.35	22.89	1523502	22.89	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200908	407.99	408.81	401.24	405.3	1515247	404.0935	down	up	incorrect
TMST.US	TimkenSteel Corporation	20200908	3.67	3.89	3.575	3.73	260361	3.73	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200908	41.17	41.17	40.515	40.59	791312	40.59	down	down	correct
TNC.US	Tennant Company	20200908	66.93	67.29	65.78	65.94	44262	64.9447	down	up	incorrect
TNET.US	TriNet Group Inc	20200908	62.26	62.77	60.9872	61.35	269493	61.35	down	down	correct
TNK.US	Teekay Tankers Ltd	20200908	11.61	12.18	11.38	11.98	827282	11.98	up	down	incorrect
TNL.US	Travel + Leisure Co	20200908	31.85	33.23	31.48	32.11	919834	30.8988	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200908	8.32	8.49	8.11	8.36	139844	8.1513	up	up	correct
TOL.US	Toll Brothers Inc	20200908	40.73	42.61	40.34	41.74	1603446	41.1721	up	down	incorrect
TPB.US	Turning Point Brands Inc	20200908	28.46	29.79	27.78	29.53	188600	29.3017	up	up	correct
TPC.US	Tutor Perini Corporation	20200908	12.34	12.42	12.04	12.16	225676	12.16	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200908	16.32	17.12	16.32	16.79	1713094	16.79	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200908	501	504.0523	489.3	494.03	29743	482.6113	down	down	correct
TPR.US	Tapestry Inc	20200908	14.41	15.175	14.275	15	5786734	14.8118	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200908	10.99	11.17	10.87	10.93	129572	9.661	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200908	80.8	84.655	80.8	82.83	1632316	20.5422	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200908	9.02	9.125	8.9795	9.05	11133	8.4234	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200908	31.75	31.99	30.87	31.17	157363	29.753	down	down	correct
TRC.US	Tejon Ranch Co	20200908	14.08	14.18	13.76	14.08	100671	14.08
TREB.US	WS	20200908	10.11	10.2	10	10.2	18197	10.2	up	up	correct
TREC.US	Trecora Resources	20200908	5.95	6.24	5.95	6.21	32086	6.21	up	up	correct
TREX.US	Trex Company Inc	20200908	134.5	142.19	131.2	138.32	1133696	69.16	up	up	correct
TRGP.US	Targa Resources Corp	20200908	15.83	16	15.28	15.46	2351992	15.1994	down	down	correct
TRI.US	Thomson Reuters Corporation	20200908	75.34	75.92	74.82	75.32	452346	73.7909	down	down	correct
TRN.US	Trinity Industries Inc	20200908	20.8	20.84	20.3	20.4	849494	19.6129	down	down	correct
TRNO.US	Terreno Realty Corporation	20200908	57.34	57.48	56.36	56.79	251173	55.1432	down	down	correct
TROX.US	Tronox Holdings plc	20200908	9.1	9.39	8.9402	9.18	744538	8.9616	up	up	correct
TRP.US	TC Energy Corporation	20200908	45	45.64	44.79	45.03	756569	41.3204	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200908	1.14	1.14	1.1	1.11	3001467	11.1	down	down	correct
TRTN.US	Triton International Limited	20200908	36.45	36.59	35.73	36.03	446576	33.6452	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200908	8.96	9.04	8.84	8.84	458931	7.9175	down	down	correct
TRU.US	TransUnion	20200908	83.01	84.48	81.5	83.02	1287600	82.6776	up	up	correct
TRV.US	The Travelers Companies Inc	20200908	116.31	116.44	112.66	113.74	1686804	109.6983	down	down	correct
TS.US	Tenaris S.A	20200908	10.99	11.105	10.74	10.83	1753393	10.4678	down	down	correct
TSE.US	Trinseo S.A	20200908	26.96	27.13	25.35	25.45	492149	24.834	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200908	5.77	5.82	5.77	5.8	47778	5.5344	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200908	16.84	17.1	16.54	16.95	848522	13.76	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200908	78.02	79.15	77.22	77.32	11553491	75.7951	down	down	correct
TSN.US	Tyson Foods Inc	20200908	62.36	62.45	61.0341	61.57	2825430	59.7288	down	up	incorrect
TSQ.US	Townsquare Media Inc	20200908	4.77	4.77	4.65	4.66	13967	4.66	down	down	correct
TT.US	Trane Technologies plc	20200908	116.8	117.94	115.36	116.19	1173323	114.2547	down	down	correct
TTC.US	The Toro Company	20200908	79.88	80.82	79.22	80.13	1049841	78.8148	up	up	correct
TTE.US	TotalEnergies SE	20200908	38.35	38.51	37.69	38.01	3411819	34.7051	down	down	correct
TTI.US	TETRA Technologies Inc	20200908	0.58	0.59	0.56	0.56	1027500	0.56	down	down	correct
TTM.US	Tata Motors Limited	20200908	9.47	9.78	9.36	9.63	2336229	9.63	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200908	13.37	13.37	13.08	13.08	12803	12.3468	down	down	correct
TU.US	TELUS Corporation	20200908	18.22	18.22	17.92	18.06	1353076	16.5402	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200908	9.58	9.63	9.216	9.5	167100	9.5	down	down	correct
TUP.US	Tupperware Brands Corporation	20200908	20.34	21.67	19.77	20.96	2313942	20.96	up	up	correct
TV.US	Grupo Televisa S.A.B	20200908	6.62	6.72	6.41	6.48	1814520	6.4355	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200908	26	26.0693	25.87	26.0146	15524	25.3524	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200908	25.8123	25.9907	25.8123	25.8929	2121	25.2105	up	up	correct
TWI.US	Titan International Inc	20200908	2.7	2.845	2.6	2.82	295280	2.82	up	up	correct
TWLO.US	Twilio Inc	20200908	223.18	234.55	222.328	226.16	2196700	226.16	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20200908	23.93	23.93	23.37	23.4678	5015	19.2532	down	down	correct
TWO.US	Two Harbors Investment Corp	20200908	5.27	5.365	5.21	5.24	2986983	4.6258	down	down	correct
TWTR.US	Twitter Inc	20200908	38.52	39.18	38.1	38.19	16117250	38.19	down	down	correct
TX.US	Ternium S.A	20200908	18.06	18.18	17.59	17.93	181448	16.664	down	down	correct
TXT.US	Textron Inc	20200908	38.59	38.755	37.625	38.27	1643406	38.1878	down	down	correct
TY.US	Tri	20200908	26.13	26.15	25.71	25.71	51156	24.4362	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200908	15.88	15.88	15.52	15.59	206628	14.5137	down	down	correct
TYL.US	Tyler Technologies Inc	20200908	322.56	329.8	320.66	325.41	301286	325.41	up	up	correct
UA.US	Under Armour Inc	20200908	9.17	9.83	9.16	9.74	5798700	9.74	up	up	correct
UAA.US	Under Armour Inc	20200908	10.22	11.04	10.22	10.95	9653968	10.95	up	down	incorrect
UAN.US	CVR Partners LP	20200908	0.856	0.8996	0.8401	0.8899	118694	8.3081	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200908	9.89	10.21	9.75	10.05	613388	9.4917	up	up	correct
UBER.US	Uber Technologies Inc	20200908	32.36	35.1	32.16	34.32	33683500	34.32	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200908	8.5838	8.97	8.54	8.86	6037	8.3519	up	up	correct
UBS.US	UBS Group AG	20200908	12.08	12.12	11.98	12.02	3379387	11.4497	down	down	correct
UDR.US	UDR Inc	20200908	35.15	35.385	34.2	34.62	2105107	33.1989	down	down	correct
UE.US	Urban Edge Properties	20200908	11.5	11.575	11.24	11.26	1125328	10.528	down	down	correct
UFI.US	Unifi Inc	20200908	12	12.52	11.98	12.36	110400	12.36	up	up	correct
UFS.US	Domtar Corporation	20200908	28.12	28.43	27.16	27.19	548457	27.19	down	down	correct
UGI.US	UGI Corporation	20200908	34.08	34.1	33.11	33.35	955393	31.7159	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200908	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200908	3.89	4.04	3.845	3.95	1030680	3.8073	up	down	incorrect
UHS.US	Universal Health Services Inc	20200908	113.75	113.75	109.06	109.32	656949	108.7002	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20200908	68.25	68.27	66.17	66.21	34601	62.1302	down	down	correct
UI.US	Ubiquiti Inc	20200908	162.35	165.71	160.22	160.48	206585	159.1939	down	down	correct
UIS.US	Unisys Corporation	20200908	11.23	11.45	11.08	11.29	586689	11.29	up	up	correct
UL.US	Unilever PLC	20200908	59.61	60.06	59.19	59.67	1260942	57.0753	up	up	correct
UMC.US	United Microelectronics Corporation	20200908	3.77	3.83	3.681	3.74	2905486	3.6258	down	down	correct
UMH.US	UMH Properties Inc	20200908	14.5	14.52	14.21	14.27	139022	13.5875	down	down	correct
UNF.US	UniFirst Corporation	20200908	191.93	191.93	188.31	188.91	50509	187.7609	down	down	correct
UNFI.US	United Natural Foods Inc	20200908	17.85	17.965	17.1	17.25	893720	17.25	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200908	311.03	311.46	303.83	307.25	2594530	300.6647	down	up	incorrect
UNM.US	Unum Group	20200908	19.6	19.67	18.66	18.77	2965674	17.6608	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200908	26.31	26.31	25.87	25.88	60476	24.0646	down	up	incorrect
UNP.US	Union Pacific Corporation	20200908	190.65	191.46	188.5	188.66	2692800	184.2424	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200908	16.68	17.297	16.53	16.86	2435200	16.86	up	up	correct
UPH.US	UpHealth Inc	20200908	10.13	10.2391	10.13	10.15	20303	10.15	up	up	correct
UPS.US	United Parcel Service Inc	20200908	160.03	160.06	155.96	156.45	3176440	152.2155	down	up	incorrect
URI.US	United Rentals Inc	20200908	171.61	176.31	168.5	172.37	912266	172.37	up	up	correct
USA.US	Liberty All	20200908	5.95	5.95	5.86	5.88	649160	5.206	down	down	correct
USAC.US	USA Compression Partners LP	20200908	10.93	10.97	10.52	10.65	456609	9.2169	down	down	correct
USB.US	U.S. Bancorp	20200908	37.61	37.95	36.43	36.72	9781708	35.1604	down	up	incorrect
USDP.US	USD Partners LP	20200908	3.18	3.19	3.1058	3.12	33224	2.7835	down	down	correct
USFD.US	US Foods Holding Corp	20200908	23.88	24	23.25	23.25	1873600	23.25	down	down	correct
USM.US	United States Cellular Corporation	20200908	35.3	35.45	34.39	34.71	113939	34.71	down	down	correct
USNA.US	USANA Health Sciences Inc	20200908	74.73	75.76	73.59	75.58	95720	75.58	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200908	92.66	94.25	92.05	93.13	68848	91.9096	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200908	8.89	9.2	8.57	9.03	540100	9.03	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200908	22.7	22.8522	22.58	22.71	197188	20.73	up	up	correct
UTI.US	Universal Technical Institute Inc	20200908	6.51	6.66	6.35	6.61	176056	6.61	up	up	correct
UTL.US	Unitil Corporation	20200908	41.49	41.49	40.05	40.71	69708	39.0027	down	down	correct
UTZ.US	WS	20200908	17.17	18.27	17.06	17.86	1945491	17.86	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200908	18.56	18.56	18.01	18.16	262137	17.2818	down	down	correct
UVV.US	Universal Corporation	20200908	43.24	44.23	42.834	43.49	153658	40.3737	up	up	correct
UZD.US	UZD	20200908	25.77	25.91	25.65	25.82	85873	23.9196	up	up	correct
V.US	Visa Inc	20200908	200.78	202.25	199.214	200.12	14186880	198.5998	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200908	93.53	99.21	93.53	96.21	328696	95.5435	up	up	correct
VALE.US	Vale S.A.	20200908	11.03	11.205	10.94	11.04	25425920	8.9858	up	up	correct
VAPO.US	Vapotherm Inc	20200908	24.49	26.23	24.03	25.58	535900	25.58	up	down	incorrect
VATE.US	Innovate Corp	20200908	2.37	2.37	2.27	2.27	113445	2.27	down	down	correct
VBF.US	Invesco Bond Fund	20200908	19.98	20.0595	19.84	20	36635	18.4375	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200908	9.78	9.93	9.64	9.8016	21609	8.6387	up	up	correct
VCRA.US	Vocera Communications Inc	20200908	27.35	27.72	26.83	27.17	152913	27.17	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200908	12.36	12.46	12.25	12.3	70866	11.6169	down	up	incorrect
VEC.US	Vectrus Inc	20200908	41.2	41.2	39.81	39.99	63600	39.99	down	up	incorrect
VEDL.US	Vedanta Limited	20200908	6.7	6.735	6.6	6.67	687117	5.7093	down	down	correct
VEEV.US	Veeva Systems Inc	20200908	260.11	269.99	258.01	263.52	748421	263.52	up	up	correct
VEL.US	Velocity Financial Inc	20200908	4.89	4.96	4.691	4.86	30100	4.86	down	up	incorrect
VER.US	VEREIT Inc	20200908	6.86	6.975	6.735	6.87	7770934	32.5373	up	up	correct
VET.US	Vermilion Energy Inc	20200908	3.41	3.42	3.13	3.14	1261008	3.14	down	down	correct
VFC.US	V.F. Corporation	20200908	67.45	69.48	67.19	68.38	2446537	65.8204	up	up	correct
VGI.US	Virtus Global Multi	20200908	11.38	11.57	11.3501	11.53	24311	10.1885	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200908	12.51	12.51	12.35	12.44	156474	11.6676	down	up	incorrect
VGR.US	Vector Group Ltd	20200908	10.32	10.485	10.11	10.35	757077	9.4487	up	up	correct
VHC.US	VirnetX Holding Corp	20200908	5.37	5.38	4.94	5	1748888	5	down	down	correct
VHI.US	Valhi Inc	20200908	13.5	13.94	13.48	13.94	15848	13.6865	up	up	correct
VICI.US	VICI Properties Inc	20200908	22.62	23.56	22.5007	23.28	4750468	21.6244	up	up	correct
VIIX.US	VelocityShares VIX Short	20200908	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200908	16.38	17.02	15.86	16.9	8059698	16.9	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200908	2.56	2.59	2.32	2.345	480300	2.345	down	down	correct
VIV.US	Telefônica Brasil S.A	20200908	9.12	9.21	9.03	9.08	837626	8.198	down	down	correct
VKQ.US	Invesco Municipal Trust	20200908	12.23	12.28	12.11	12.13	57420	11.3825	down	down	correct
VLO.US	Valero Energy Corporation	20200908	50.5	51	48.68	48.73	4513369	45.319	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200908	8.3	8.32	8.01	8.14	271558	8.14	down	down	correct
VLT.US	Invesco High Income Trust II	20200908	12.53	12.59	12.51	12.58	15607	11.262	up	up	correct
VMC.US	Vulcan Materials Company	20200908	124.66	124.66	121.76	122.37	1121203	121.0937	down	down	correct
VMI.US	Valmont Industries Inc	20200908	125.28	125.28	121.93	122.86	97828	121.0384	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200908	12.31	12.3307	12.26	12.26	193405	11.5008	down	down	correct
VNCE.US	Vince Holding Corp	20200908	5.22	5.39	5.1613	5.28	8412	5.28	up	down	incorrect
VNE.US	Veoneer Inc	20200908	13.94	14.43	13.83	13.84	426900	13.84	down	up	incorrect
VNO.US	Vornado Realty Trust	20200908	36.46	36.5475	35.33	35.54	1267626	33.2645	down	down	correct
VNTR.US	Venator Materials PLC	20200908	2.2	2.26	2.16	2.22	100200	2.22	up	up	correct
VOC.US	VOC Energy Trust	20200908	1.46	1.46	1.39	1.43	59245	1.208	down	down	correct
VOYA.US	Voya Financial Inc	20200908	50.31	50.39	49.045	49.11	1500022	48.6094	down	down	correct
VPG.US	Vishay Precision Group Inc	20200908	24.61	24.61	23.86	23.89	34700	23.89	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200908	12.52	12.55	12.48	12.48	13595	11.7349	down	down	correct
VRS.US	Verso Corporation	20200908	13.54	13.57	12.81	12.92	614025	9.8377	down	down	correct
VRT.US	Vertiv Holdings Co	20200908	16.21	16.665	15.89	16.35	2792800	16.335	up	up	correct
VRTV.US	Veritiv Corporation	20200908	16.57	16.57	15	15.22	120828	15.22	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200908	15.87	15.92	15.41	15.43	940186	14.9996	down	down	correct
VST.US	Vistra Corp	20200908	18.23	18.4	17.75	17.85	2845565	17.038	down	down	correct
VSTO.US	Vista Outdoor Inc	20200908	18.05	18.94	17.76	18.34	695045	18.34	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200908	9.16	9.17	9.09	9.16	213059	8.317
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200908	12.35	12.4	12.3	12.35	35576	11.669
VTOL.US	Bristow Group Inc	20200908	19.99	21.77	19.4	20.93	582739	20.93	up	up	correct
VTR.US	Ventas Inc	20200908	43.99	44.9	43.74	43.83	2769296	41.9454	down	down	correct
VVI.US	Viad Corp	20200908	21.34	21.59	20.83	21.4	152024	21.4	up	up	correct
VVNT.US	WS	20200908	15.8	16.26	15.58	15.61	243498	15.61	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20200908	3.66	3.67	3.65	3.65	577738	3.3232	down	down	correct
VVV.US	Valvoline Inc	20200908	20.32	20.32	19.9	19.94	1419907	19.5762	down	down	correct
VZ.US	Verizon Communications Inc	20200908	60.8	60.8	59.62	59.96	18469724	56.7579	down	down	correct
W.US	Wayfair Inc	20200908	246	270.025	242.51	252.08	2321242	252.08	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200908	68.1	68.935	67.2	67.64	935550	67.1511	down	down	correct
WAL.US	Western Alliance Bancorporation	20200908	36.7	36.94	35.11	35.15	503658	34.5681	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200908	25.7	25.7965	25.5	25.54	4339	23.6617	down	down	correct
WAT.US	Waters Corporation	20200908	203.05	207	201.47	204.37	627232	204.37	up	up	correct
WBK.US	Westpac Banking Corporation	20200908	12.53	12.54	12.4	12.42	185663	11.6262	down	down	correct
WBS.US	Webster Financial Corporation	20200908	28.64	28.71	27.51	27.55	593594	26.3823	down	down	correct
WBT.US	Welbilt Inc	20200908	7.09	7.26	6.91	6.91	853700	6.91	down	down	correct
WCC.US	WESCO International Inc	20200908	44.75	45.93	44.025	44.95	670527	44.95	up	up	correct
WCN.US	Waste Connections Inc	20200908	98.17	99.92	97.97	98.7	542064	97.8176	up	up	correct
WD.US	Walker & Dunlop Inc	20200908	54.39	55.27	53.77	54.43	127628	53.174	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200908	13.41	13.41	13.3	13.4	30977	12.4343	down	down	correct
WEC.US	WEC Energy Group Inc	20200908	96.61	96.71	94.64	95.59	1462364	92.2329	down	down	correct
WEI.US	Weidai Ltd	20200908	1.1	1.19	1.04	1.1	69647	1.1
WELL.US	Welltower Inc	20200908	60.76	61.8	59.99	60.05	3370505	57.5459	down	down	correct
WES.US	Western Midstream Partners LP	20200908	8.65	8.65	8.2	8.34	855975	7.5101	down	down	correct
WEX.US	WEX Inc	20200908	155.75	157.93	152.92	153.24	340998	153.24	down	up	incorrect
WF.US	Woori Financial Group Inc	20200908	21.41	21.41	21.02	21.26	31469	20.2691	down	down	correct
WFC.US	Wells Fargo & Company	20200908	24.28	24.55	23.735	23.97	49082908	23.5397	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200908	50.22	50.83	50.22	50.23	600	49.4456	up	up	correct
WGO.US	Winnebago Industries Inc	20200908	49.54	53.76	48.89	51.47	811169	50.9559	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200908	51.87	53.5	51.75	52.21	557700	51.4507	up	down	incorrect
WHD.US	Cactus Inc	20200908	21.75	21.75	20.35	20.38	241220	20.144	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200908	11.14	11.53	11.09	11.15	26087	9.8781	up	up	correct
WHR.US	Whirlpool Corporation	20200908	164.64	172.56	164.06	168.32	695851	163.163	up	up	correct
WIA.US	Western Asset Inflation	20200908	12.6	12.75	12.6	12.75	14148	10.8157	up	up	correct
WIT.US	Wipro Limited	20200908	4.31	4.34	4.26	4.28	663438	4.2711	down	down	correct
WIW.US	Western Asset Inflation	20200908	11.49	11.54	11.4714	11.49	91267	10.5897
WK.US	Workiva Inc	20200908	53.44	55.29	53.085	53.89	279721	53.89	up	up	correct
WLK.US	Westlake Chemical Corporation	20200908	61.61	62.66	61.2	61.45	479055	60.4611	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200908	20.11	20.14	19.8	19.87	23813	18.0242	down	up	incorrect
WLL.US	Whiting Petroleum Corporation	20200908	20.77	21.8	20.6	20.93	1171118	20.93	up	up	correct
WM.US	Waste Management Inc	20200908	111.18	111.68	110.11	110.46	1490210	108.1896	down	down	correct
WMB.US	The Williams Companies Inc	20200908	20.47	20.75	20.22	20.48	8801079	18.5216	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200908	2.1	2.23	2.09	2.15	859550	1.9406	up	down	incorrect
WMK.US	Weis Markets Inc	20200908	47.49	47.49	46.285	47	101221	45.6502	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200908	54.54	55.98	53.7	54.95	422357	54.6823	up	down	incorrect
WMT.US	Walmart Inc	20200908	141.41	141.9	138.26	138.45	11322251	135.7864	down	down	correct
WNC.US	Wabash National Corporation	20200908	11.8	12.06	11.76	11.78	349666	11.4749	down	down	correct
WNS.US	WNS (Holdings) Limited	20200908	64.75	65.27	62.96	64.6	124641	64.6	down	down	correct
WOLF.US	Wolfspeed Inc	20200908	58	60.06	57.51	58.06	994752	58.06	up	up	correct
WOR.US	Worthington Industries Inc	20200908	41.31	41.8	40.42	40.56	292142	39.374	down	down	correct
WOW.US	WideOpenWest Inc	20200908	5.68	6.03	5.68	5.95	292100	5.95	up	up	correct
WPC.US	W. P. Carey Inc	20200908	69.51	69.72	68.36	68.87	770258	63.9888	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200908	50.59	53	49.66	51.84	1844930	51.003	up	down	incorrect
WPP.US	WPP plc	20200908	40.81	41.15	40.49	40.49	150980	38.8117	down	down	correct
WRB.US	W. R. Berkley Corporation	20200908	62.35	62.93	61.42	62.31	860985	60.446	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200908	21.84	21.84	21.16	21.5	325403	20.1076	down	down	correct
WRI.US	Weingarten Realty Investors	20200908	18.57	18.57	17.95	17.96	1334642	16.8122	down	down	correct
WRK.US	WestRock Company	20200908	32.31	32.93	31.64	31.94	2227974	31.214	down	up	incorrect
WSM.US	Williams	20200908	83.39	87.46	82.5	86.38	1346006	84.6279	up	up	correct
WSO.US	Watsco Inc	20200908	237.17	237.17	230.62	231.21	224553	223.0463	down	up	incorrect
WSR.US	Whitestone REIT	20200908	6.52	6.52	6.14	6.23	718877	5.8442	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200908	260.43	266.8221	257.85	262.62	392349	261.945	up	up	correct
WTI.US	W&T Offshore Inc	20200908	2.05	2.06	1.91	1.92	5334300	1.92	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200908	875	875.74	863.3	863.3	12038	862.5692	down	down	correct
WTRG.US	Essential Utilities Inc	20200908	41.5	41.54	39.45	39.95	2645390	38.873	down	up	incorrect
WTRU.US	Aqua America Inc	20200908	54.5	54.5	53.05	53.46	56200	50.1192	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200908	96	97.72	94.42	96.69	208730	95.8512	up	up	correct
WTTR.US	Select Energy Services Inc	20200908	4.44	4.47	4.07	4.24	228600	4.24	down	down	correct
WU.US	The Western Union Company	20200908	22.79	22.98	22.435	22.61	3990772	21.2326	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200908	42.36	43.77	42.08	42.72	420696	42.1125	up	up	correct
WWW.US	Wolverine World Wide Inc	20200908	25.49	26.58	25.11	26.19	678223	25.779	up	up	correct
WY.US	Weyerhaeuser Company	20200908	28.65	28.76	27.95	28.09	5727632	27.0289	down	up	incorrect
X.US	United States Steel Corporation	20200908	7.72	7.73	7.32	7.46	10447420	7.4278	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200908	6	6.1	6	6.0999	35153	5.3108	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200908	9.33	9.33	8.8264	9.1	646128	9.1	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200908	2.01	2.1	1.96	2.04	73889	1.9935	up	up	correct
XL.US	XL Fleet Corp	20200908	10.25	10.294	10.218	10.25	23600	10.25
XOM.US	Exxon Mobil Corporation	20200908	38.25	38.68	37.35	38.18	38496441	35.1209	down	down	correct
XPEV.US	XPeng Inc	20200908	17.91	18.56	17.37	17.73	8724000	17.73	down	down	correct
XPO.US	XPO Logistics Inc	20200908	85.6801	87.2194	83.1524	85.4702	795862	49.7498	down	down	correct
XPRO.US	Frank’s International NV	20200908	14.58	14.58	13.26	13.5	118350	13.5	down	down	correct
XYF.US	X Financial	20200908	0.72	0.72	0.685	0.72	44955	2.16
XYL.US	Xylem Inc	20200908	81.52	82.5	80.05	81.35	827173	80.3524	down	up	incorrect
Y.US	Alleghany Corporation	20200908	546.56	549.72	533.75	534.07	61100	534.07	down	down	correct
YCBD.US	PA	20200908	8.46	8.46	8.14	8.46	2898	7.426
YELP.US	Yelp Inc	20200908	21.27	22.555	21.16	22.37	1024662	22.37	up	up	correct
YETI.US	YETI Holdings Inc	20200908	47.59	50.4	47.56	48.97	1026400	48.97	up	up	correct
YEXT.US	Yext Inc	20200908	16.02	17.32	15.86	16.26	1403800	16.26	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20200908	5.31	5.45	5.18	5.44	956100	5.44	up	up	correct
YRD.US	Yiren Digital Ltd	20200908	2.7	2.92	2.7	2.85	104100	2.85	up	up	correct
YUM.US	Yum! Brands Inc	20200908	95	96.13	93.46	93.68	2305019	91.7232	down	down	correct
YUMC.US	Yum China Holdings Inc	20200908	52.94	53.155	52.2	52.32	2654800	51.7938	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200908	138.53	140.41	137.5	138.28	762282	136.9259	down	up	incorrect
ZEN.US	Zendesk Inc	20200908	93.6	97.93	93.6	94.93	1899258	94.93	up	up	correct
ZEPP.US	Zepp Health Corporation	20200908	12.25	12.65	12.16	12.53	292638	12.53	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200908	29.03	29.91	28.97	29.5	98700	29.5	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200908	32.5	32.67	31.74	31.74	5412338	31.4719	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200908	7.89	7.9295	7.85	7.91	220624	6.9339	up	down	incorrect
ZTS.US	Zoetis Inc	20200908	156.23	156.27	152.5028	153.51	1829058	152.4779	down	down	correct
ZUO.US	Zuora Inc	20200908	10.02	10.54	9.89	10	3360500	10	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200908	29.1	29.56	28.78	28.89	505700	28.6559	down	down	correct
ZYME.US	Zymeworks Inc	20200908	31.47	32.03	31.04	31.29	233500	31.29	down	down	correct