CollectAI

close-nyse_stocks

2020/09/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200910	98.88	100.1	98.24	98.57	1933185	97.8343	down	up	incorrect
AA.US	Alcoa Corporation	20200910	14.15	14.34	13.73	13.78	4206090	13.75	down	down	correct
AAIC.US	PC	20200910	19.35	19.3501	19.35	19.3501	306	16.9082	up	up	correct
AAP.US	Advance Auto Parts Inc	20200910	154.65	155.715	153.105	153.56	418734	150.7171	down	down	correct
AAT.US	American Assets Trust Inc	20200910	25.31	25.38	24.86	25.14	234016	24.1684	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200910	27.45	27.45	26.63	26.84	437972	24.2661	down	down	correct
ABB.US	ABB Ltd	20200910	26.55	26.58	25.94	25.95	1742358	25.2318	down	down	correct
ABBV.US	AbbVie Inc	20200910	91.07	91.41	89.48	89.65	10403580	84.3974	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200910	96.41	96.77	94.23	94.27	1134864	92.4649	down	down	correct
ABEV.US	Ambev S.A	20200910	2.34	2.41	2.33	2.33	28408221	2.1751	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200910	112.17	112.42	107.79	107.98	133381	107.98	down	down	correct
ABM.US	ABM Industries Incorporated	20200910	38.9	38.9	37.09	37.78	458760	36.9555	down	down	correct
ABT.US	Abbott Laboratories	20200910	105.6	105.6	103.73	104	4271232	102.0767	down	down	correct
AC.US	Associated Capital Group Inc	20200910	37.3	37.973	36.14	36.22	18228	35.9426	down	down	correct
ACA.US	Arcosa Inc	20200910	46.59	46.96	44.5	44.58	281510	44.3786	down	down	correct
ACC.US	American Campus Communities Inc	20200910	35.92	36.13	35	35.01	639113	33.2448	down	down	correct
ACCO.US	ACCO Brands Corporation	20200910	6.32	6.32	6.1	6.1	540341	5.8671	down	down	correct
ACEL.US	WS	20200910	13.56	13.79	13.295	13.48	484217	13.48	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20200910	5.84	5.9	5.82	5.84	35944	5.84
ACI.US	Albertsons Companies Inc	20200910	13.97	14.3	13.97	14.14	2734851	13.7673	up	up	correct
ACM.US	AECOM	20200910	38.17	38.49	37.58	37.71	1422174	37.71	down	down	correct
ACN.US	Accenture plc	20200910	241	243.99	232.11	233.65	2024101	229.897	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200910	9.95	10.025	9.8	9.81	223771	8.5928	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200910	25.81	25.9899	25.29	25.29	54400	19.4822	down	down	correct
ADCT.US	ADC Therapeutics SA	20200910	38.27	39	36.11	38.08	63510	38.08	down	up	incorrect
ADM.US	Archer	20200910	45.86	46.59	45.86	46.02	3122147	44.6101	up	up	correct
ADNT.US	Adient plc	20200910	18.42	18.96	17.84	17.93	496317	17.93	down	down	correct
ADT.US	ADT Inc	20200910	10.8	11.065	10.58	10.94	3912826	10.6814	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200910	16.43	16.4601	16.03	16.05	160878	13.1385	down	up	incorrect
AEE.US	Ameren Corporation	20200910	78.11	78.59	76.29	76.46	898366	73.9573	down	down	correct
AEFC.US	AEFC	20200910	25.58	25.8	25.576	25.68	53100	24.4561	up	up	correct
AEG.US	Aegon N.V	20200910	2.75	2.78	2.68	2.68	1881866	2.5894	down	up	incorrect
AEL.US	PA	20200910	23.59	23.87	23.59	23.63	20363	22.3432	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200910	83.95	84.57	81.55	82.11	869167	79.7348	down	down	correct
AENZ.US	Aenza S.A.A	20200910	2.32	2.36	2.2315	2.3	18687	2.3	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200910	13.64	13.98	13.16	13.18	9677702	12.7221	down	down	correct
AER.US	AerCap Holdings N.V	20200910	29.05	29.35	28.01	28.11	1098243	28.11	down	down	correct
AES.US	The AES Corporation	20200910	17.54	17.645	17.31	17.36	2736965	16.8204	down	down	correct
AEVA.US	WT	20200910	0.63	0.645	0.63	0.645	6248	0.645	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200910	13.61	13.72	13.61	13.68	72620	12.9995	up	down	incorrect
AFG.US	American Financial Group Inc	20200910	67.89	68.96	67.08	67.15	709777	52.6831	down	up	incorrect
AFGB.US	American Financial Group Inc	20200910	27.69	27.82	27.565	27.82	6500	25.6775	up	up	correct
AFGC.US	American Financial Group Inc	20200910	26.61	26.73	26.61	26.65	8761	25.0987	up	up	correct
AFGD.US	American Financial Group Inc	20200910	26.88	26.9	26.83	26.83	7929	25.1987	down	down	correct
AFI.US	Armstrong Flooring Inc	20200910	3.89	3.98	3.75	3.8	111900	3.8	down	down	correct
AFL.US	Aflac Incorporated	20200910	37.14	37.55	36.17	36.21	3335943	35.1074	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200910	12.88	12.88	12.83	12.84	27840	11.7342	down	down	correct
AG.US	First Majestic Silver Corp	20200910	12.05	12.21	11.52	11.67	6286183	11.6569	down	down	correct
AGCO.US	AGCO Corporation	20200910	75.17	76.02	74.17	75.03	601561	72.57	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200910	9.44	9.51	9.35	9.35	39351	8.5709	down	down	correct
AGI.US	Alamos Gold Inc	20200910	10.21	10.28	9.95	10.02	2038571	9.857	down	down	correct
AGO.US	Assured Guaranty Ltd	20200910	20.71	21.07	20.35	20.36	1171378	19.8701	down	down	correct
AGR.US	Avangrid Inc	20200910	49.04	49.04	47.88	48.12	482036	46.0248	down	down	correct
AGRO.US	Adecoagro S.A	20200910	5.14	5.28	5.05	5.15	455587	5.15	up	up	correct
AGS.US	PlayAGS Inc	20200910	3.7	4.08	3.7	3.88	435400	3.88	up	up	correct
AGX.US	Argan Inc	20200910	45.87	45.9	43.19	43.31	149099	41.2296	down	down	correct
AHH.US	PA	20200910	23.92	24.2	23.85	23.98	8419	22.1134	up	up	correct
AHL.US	PE	20200910	24.49	24.74	24.4722	24.4722	30081	22.5653	down	down	correct
AHT.US	PI	20200910	4.91	5.49	4.81	4.86	38452	4.86	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200910	23.39	23.39	23.39	23.39	1095	21.4899
AIF.US	Apollo Tactical Income Fund Inc	20200910	12.76	12.76	12.64	12.75	61830	11.6164	down	up	incorrect
AIG.US	PA	20200910	27.33	27.505	27.247	27.2501	32180	25.4841	down	down	correct
AIN.US	Albany International Corp	20200910	50.97	51.27	50.4	50.53	313049	49.9169	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200910	21.2	21.357	20.67	20.74	120600	16.2106	down	down	correct
AIR.US	AAR Corp	20200910	18.71	19.02	17.92	18.02	433144	18.02	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200910	59.94	59.94	57.32	57.38	140969	56.3074	down	down	correct
AIV.US	Apartment Investment and Management Company	20200910	3.8827	3.886	3.8031	3.83	875788	3.6527	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200910	24	24	24	24	1000	22.8252
AIZ.US	Assurant Inc	20200910	121.45	122.57	118.16	118.36	348201	116.2108	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20200910	103.31	103.79	101.615	101.93	1160426	100.1734	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200910	41.01	41.425	39.8	39.83	899883	35.8911	down	down	correct
AJX.US	Great Ajax Corp	20200910	9.39	9.41	9.16	9.18	50536	8.4853	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200910	23.8	23.85	23.8	23.85	1951	21.7911	up	down	incorrect
AKO.US	B	20200910	13.78	13.8327	13.52	13.52	2155	12.5598	down	down	correct
AKR.US	Acadia Realty Trust	20200910	11.8	11.83	11.22	11.45	840952	11.1999	down	down	correct
AL.US	PA	20200910	23.3	23.5594	23.1645	23.2	30884	21.5584	down	down	correct
ALB.US	Albemarle Corporation	20200910	95.61	96.46	93.49	93.5	667792	92.1312	down	down	correct
ALC.US	Alcon AG	20200910	56.65	56.65	54.98	55.25	1037563	55.0898	down	up	incorrect
ALE.US	ALLETE Inc	20200910	52	52.01	49.91	50.36	510618	47.9823	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20200910	11.79	11.86	11.11	11.11	317053	10.6603	down	down	correct
ALG.US	Alamo Group Inc	20200910	109.67	109.89	108.32	108.83	38398	108.3032	down	down	correct
ALIN.US	PE	20200910	16.635	16.83	16	16.565	6645	15.3435	down	down	correct
ALIT.US	Alight Inc	20200910	10.57	10.57	10.3	10.35	355800	10.35	down	down	correct
ALK.US	Alaska Air Group Inc	20200910	41.29	41.67	40.8118	40.89	2018868	40.89	down	down	correct
ALL.US	The Allstate Corporation	20200910	93.11	94.09	92.58	92.62	1850834	89.7555	down	down	correct
ALLE.US	Allegion plc	20200910	99	99.35	96.62	97.01	537926	95.3619	down	down	correct
ALLY.US	PA	20200910	24.76	24.87	24.72	24.8	209046	24.8	up	up	correct
ALN.US	American Lorain Corporation	20200910	0.41	0.41	0.4	0.4	46500	0.4	down	down	correct
ALP.US	PQ	20200910	27.68	27.95	27.68	27.95	12687	26.0645	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200910	35.31	35.78	34.46	34.47	672500	33.6683	down	down	correct
ALV.US	Autoliv Inc	20200910	80.47	80.82	77.67	77.82	494558	76.8024	down	down	correct
ALX.US	Alexander's Inc	20200910	259	260.46	255.5	257.52	8787	236.7293	down	down	correct
AM.US	Antero Midstream Corporation	20200910	5.75	5.75	5.455	5.52	4111474	4.7262	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200910	12.12	12.35	11.88	11.89	353242	11.89	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200910	6.28	6.36	5.88	5.94	5881820	5.94	down	down	correct
AMCR.US	Amcor plc	20200910	11.08	11.35	11.06	11.11	11677500	10.5714	up	up	correct
AME.US	AMETEK Inc	20200910	99.6	100.36	97.94	98.11	1243867	97.1839	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200910	69.19	69.34	65.65	65.98	634609	65.9555	down	down	correct
AMH.US	PH	20200910	27.87	27.87	27.757	27.8	2471	25.511	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200910	23.46	23.6	22.645	22.81	58100	22.81	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200910	55.07	55.72	54.08	54.2	337782	54.2	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200910	12.2	12.21	12.05	12.21	3030	11.7508	up	up	correct
AMP.US	Ameriprise Financial Inc	20200910	150.45	152.355	149.385	150.07	810767	146.628	down	down	correct
AMPY.US	Amplify Energy Corp	20200910	1.05	1.05	0.93	0.9463	1029144	0.9463	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200910	4.02	4.4	3.96	4.12	109187	4.12	up	up	correct
AMRC.US	Ameresco Inc	20200910	30.36	30.56	29.43	29.78	134193	29.78	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200910	3.63	3.79	3.62	3.74	726770	3.74	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200910	251.92	251.92	247.54	248.38	1256796	241.0452	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200910	12.45	12.47	12.18	12.32	3185216	11.8598	down	down	correct
AN.US	AutoNation Inc	20200910	57	57.86	56.23	56.31	710588	56.31	down	down	correct
ANET.US	Arista Networks Inc	20200910	212.29	215.2	205.95	206.13	2925416	51.5325	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20200910	14.68	14.98	14.33	14.33	3054906	14.33	down	down	correct
ANH.US	PC	20200910	21.7498	21.7498	21.72	21.7201	1334	20.8461	down	down	correct
ANTM.US	Anthem Inc	20200910	268.08	270.03	260.59	260.84	1096202	256.9532	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200910	8.07	8.1	7.975	8	319643	7.3043	down	down	correct
AON.US	Aon plc	20200910	204.36	206.4	201.76	202.05	1594490	199.9688	down	down	correct
AOS.US	A. O. Smith Corporation	20200910	48.33	48.82	48	48.41	811473	47.3565	up	down	incorrect
AP.US	Ampco	20200910	3.46	3.46	3.3	3.33	63800	3.33	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200910	36.45	36.59	35.74	35.8	342787	32.3589	down	down	correct
APD.US	Air Products and Chemicals Inc	20200910	302.7	306.04	294.095	295.23	1181383	287.6975	down	down	correct
APG.US	APi Group Corporation	20200910	14.23	14.47	13.99	14.09	582629	14.09	down	down	correct
APH.US	Amphenol Corporation	20200910	107.49	107.97	104.05	104.53	2732418	51.5689	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200910	10.4	10.495	10.18	10.19	1831590	10.17	down	down	correct
APO.US	PB	20200910	27.15	27.3	27.14	27.21	14095	25.2561	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200910	7.16	7.94	7.15	7.8	1527703	7.8	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200910	6.6	6.65	6.51	6.51	425374	5.8338	down	down	correct
APTV.US	PA	20200910	109.75	109.75	107.26	107.26	139004	102.9479	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200910	14.02	14.02	13.7558	13.79	732276	13.0815	down	up	incorrect
AQNA.US	AQNA	20200910	27.23	27.2798	27.02	27.07	12079	25.0546	down	down	correct
AQNB.US	AQNB	20200910	27.87	27.87	27.515	27.515	9500	25.2984	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200910	20.04	20.18	19.78	19.84	524100	19.84	down	down	correct
AR.US	Antero Resources Corporation	20200910	2.76	2.84	2.64	2.65	9905300	2.65	down	down	correct
ARC.US	ARC Document Solutions Inc	20200910	1.03	1.09	1.03	1.04	45169	1.0085	up	up	correct
ARCH.US	Arch Resources Inc	20200910	39.94	40.48	38.88	39.44	206885	39.3159	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200910	4.39	4.43	4.29	4.32	579723	4.2342	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200910	12.8	12.87	12.77	12.77	84997	11.5115	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200910	162.34	162.67	160.095	160.35	611598	155.4158	down	down	correct
ARES.US	Ares Management Corporation	20200910	39.33	40.3	39.19	39.39	922386	37.5909	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200910	25.5369	25.61	25.47	25.57	4492	23.6259	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200910	36.21	36.33	35.35	35.39	99975	34.3189	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200910	9.03	9.095	8.85	8.85	1192445	7.7071	down	down	correct
ARL.US	American Realty Investors Inc	20200910	9.13	9.46	9.12	9.46	2100	9.46	up	up	correct
ARLO.US	Arlo Technologies Inc	20200910	5.42	5.81	5.36	5.37	1467900	5.37	down	down	correct
ARMK.US	Aramark	20200910	29.01	29.505	27.73	27.75	2006812	27.3242	down	down	correct
ARNC.US	Arconic Corporation	20200910	21.15	21.15	19.515	19.65	852130	19.65	down	up	incorrect
AROC.US	Archrock Inc	20200910	6.06	6.06	5.73	5.73	837022	5.2612	down	down	correct
ARR.US	PC	20200910	23.965	24.07	23.914	23.92	11271	21.7969	down	down	correct
ARW.US	Arrow Electronics Inc	20200910	78.78	79.675	77.49	77.71	678399	77.71	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200910	23.37	23.4346	22.81	22.94	68130	22.9085	down	up	incorrect
ASB.US	PF	20200910	25.735	26.07	25.73	26.07	28744	24.4431	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200910	3.49	3.63	3.48	3.55	425322	3.55	up	down	incorrect
ASG.US	Liberty All	20200910	7.24	7.26	7.0571	7.09	98619	6.1461	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200910	19.64	19.64	19.01	19.33	27200	17.9035	down	down	correct
ASGN.US	ASGN Incorporated	20200910	70.85	71.22	69.61	70.03	247332	70.03	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200910	74.28	74.43	73.32	73.35	334027	72.1643	down	up	incorrect
ASIX.US	AdvanSix Inc	20200910	13.19	13.24	12.36	12.4	164225	12.3677	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200910	8.94	9.18	8.74	9.08	121840	9.08	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200910	112.09	115.69	111.93	112.29	74119	109.8215	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200910	4.19	4.205	4.06	4.11	1386239	3.9758	down	up	incorrect
ATCO.US	PI	20200910	23.08	23.3431	23.075	23.15	9204	21.0183	up	up	correct
ATEN.US	A10 Networks Inc	20200910	7.22	7.38	6.98	6.99	631690	6.9689	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20200910	31.5	32.065	31	31.3	348541	31.3	down	down	correct
ATHM.US	Autohome Inc	20200910	86.67	88.99	86.27	88.68	621813	88.0636	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200910	8.85	8.88	8.515	8.52	1688554	8.52	down	up	incorrect
ATKR.US	Atkore Inc	20200910	26.52	26.795	25.54	25.57	285800	25.57	down	down	correct
ATO.US	Atmos Energy Corporation	20200910	96.45	96.45	94.26	94.27	645545	91.875	down	down	correct
ATR.US	AptarGroup Inc	20200910	118.17	118.91	116.71	117.19	253479	115.5514	down	down	correct
ATTO.US	Atento S.A	20200910	9.82	9.82	9.2	9.3	45959	9.3	down	down	correct
ATUS.US	Altice USA Inc	20200910	26.79	27.135	26.355	26.5	4818600	26.5	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20200910	29.23	30.07	29.04	29.16	3969026	28.4321	down	down	correct
AUD.US	Audacy Inc	20200910	1.54	1.58	1.51	1.51	856892	1.51	down	down	correct
AUS.US	UN	20200910	2.547	2.581	2.544	2.544	8671	2.544	down	down	correct
AUST.US	Austin Gold Corp.	20200910	15.36	15.41	15.36	15.4	7096	15.4	up	up	correct
AUY.US	Yamana Gold Inc	20200910	6.38	6.42	6.115	6.15	16017775	5.9846	down	down	correct
AVA.US	Avista Corporation	20200910	36.1	36.1	35.47	35.5	486745	33.7115	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200910	5.02	5.06	4.91	4.91	151519	4.5933	down	down	correct
AVB.US	AvalonBay Communities Inc	20200910	155.72	156.13	151.35	152.52	1855918	147.0156	down	down	correct
AVD.US	American Vanguard Corporation	20200910	14.09	14.28	13.9	14.17	63031	14.0835	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200910	14.07	14.13	13.84	13.87	152151	11.6237	down	up	incorrect
AVLR.US	Avalara Inc	20200910	122.8	125.49	119.13	120.42	415700	120.42	down	down	correct
AVNS.US	Avanos Medical Inc	20200910	31.99	32.28	31.58	31.61	185638	31.61	down	down	correct
AVNT.US	Avient Corporation	20200910	27.55	27.79	26.75	26.76	594493	25.965	down	up	incorrect
AVTR.US	PA	20200910	22.09	22.59	21.7	21.82	6169432	18.706	down	down	correct
AVY.US	Avery Dennison Corporation	20200910	117.2	118.05	115.91	116.04	546231	114.0993	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20200910	14.5	14.86	14.36	14.41	1321800	14.41	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200910	10.73	10.73	10.67	10.67	174839	9.8209	down	down	correct
AWI.US	Armstrong World Industries Inc	20200910	69.48	69.95	67.85	68.04	455500	67.2318	down	down	correct
AWK.US	American Water Works Company Inc	20200910	142.74	143.42	140.71	140.77	575463	138.3	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200910	4.86	4.8729	4.79	4.81	231356	4.3394	down	down	correct
AWR.US	American States Water Company	20200910	75.83	75.83	74.06	74.06	192184	72.5378	down	down	correct
AX.US	Axos Financial Inc	20200910	23.91	23.91	23.13	23.31	330251	23.31	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200910	7.89	7.975	7.41	7.42	953065	7.42	down	down	correct
AXP.US	American Express Company	20200910	104.19	105.11	102.31	102.77	3289041	101.1632	down	down	correct
AXR.US	AMREP Corporation	20200910	4.72	4.84	4.65	4.66	7068	4.66	down	down	correct
AXS.US	PE	20200910	25.65	25.76	25.62	25.751	35739	24.077	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200910	22.83	23.295	22.72	22.82	3680100	22.82	down	up	incorrect
AYI.US	Acuity Brands Inc	20200910	106.82	107.66	104.04	104.41	354472	103.9268	down	down	correct
AYX.US	Alteryx Inc	20200910	112.85	114.12	108.814	109.2	1478400	109.2	down	down	correct
AZEK.US	The AZEK Company Inc	20200910	35.28	35.42	33.64	34.15	2577000	34.15	down	down	correct
AZO.US	AutoZone Inc	20200910	1235.68	1238.13	1208.55	1216.04	172183	1216.04	down	down	correct
AZRE.US	Azure Power Global Limited	20200910	27.6	27.678	25.097	25.49	76800	25.49	down	down	correct
AZUL.US	Azul S.A	20200910	15.19	15.65	14.775	14.89	3064200	14.89	down	down	correct
AZZ.US	AZZ Inc	20200910	33.97	34.03	33.5	33.63	93667	33.027	down	up	incorrect
B.US	Barnes Group Inc	20200910	36.13	36.26	34.42	34.44	189699	33.8758	down	down	correct
BA.US	The Boeing Company	20200910	160.96	163.78	157.57	157.69	14532590	157.69	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200910	274.9	277.1	267.4	267.55	10676760	267.55	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200910	14.3	14.33	14.27	14.33	8253	13.8872	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200910	86.18	86.72	84.09	84.15	849353	82.4026	down	down	correct
BAK.US	Braskem S.A	20200910	8.46	8.5501	8.16	8.17	21087	7.1575	down	down	correct
BALY.US	Bally's Corporation	20200910	22.96	24.2	22.96	23.41	247542	23.41	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200910	32.7104	32.7799	32.0601	32.2537	2490495	31.8351	down	down	correct
BANC.US	PE	20200910	25.21	25.4	25.21	25.365	3815	23.2756	up	up	correct
BAP.US	Credicorp Ltd	20200910	130.98	132.51	128.65	128.65	218113	122.6585	down	down	correct
BAX.US	Baxter International Inc	20200910	82.75	83.56	82.23	83.13	2620357	81.7183	up	up	correct
BB.US	BlackBerry Limited	20200910	4.96	4.98	4.79	4.8	3546285	4.8	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200910	3.43	3.52	3.38	3.38	277400	3.38	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200910	3.7	3.7182	3.5364	3.5455	18703750	3.3269	down	down	correct
BBDC.US	Barings BDC Inc	20200910	8.23	8.265	8.03	8.04	81615	7.2995	down	down	correct
BBDO.US	Banco Bradesco S.A	20200910	3.76	3.76	3.65	3.65	2549	3.4316	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200910	15.31	15.43	15.31	15.33	17185	14.8102	up	up	correct
BBL.US	BHP Group	20200910	44.28	44.46	43.04	43.11	2009999	39.0989	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200910	26.37	26.4	26.24	26.3	113930	24.4484	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200910	29.8704	31.84	29.28	30.74	49837	30.5148	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200910	2.97	3	2.9	2.91	4086198	2.8329	down	down	correct
BBW.US	Build	20200910	3.32	3.475	3.16	3.22	75370	3.0323	down	down	correct
BBWI.US	Bath Body Works Inc	20200910	23.3242	23.7202	22.5645	22.6372	3704946	22.5186	down	up	incorrect
BBY.US	Best Buy Co. Inc	20200910	109.11	110	107.1	107.38	2177614	103.5737	down	up	incorrect
BC.US	PC	20200910	27.45	27.47	27.195	27.27	18401	27.27	down	up	incorrect
BCC.US	Boise Cascade Company	20200910	42.74	42.92	41.92	42.19	277683	37.2996	down	down	correct
BCE.US	BCE Inc	20200910	43.5	43.5	42.71	42.77	1110912	39.2696	down	down	correct
BCH.US	Banco de Chile	20200910	16.59	16.79	16.09	16.09	218840	15.6753	down	down	correct
BCO.US	The Brink's Company	20200910	45.66	46.58	44.74	44.78	303924	44.1824	down	down	correct
BCS.US	Barclays PLC	20200910	5.44	5.47	5.29	5.3	2769624	5.2125	down	down	correct
BCSF.US	RW	20200910	10.63	10.685	10.51	10.57	150130	10.57	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200910	6.39	6.4136	6.29	6.3	152314	5.8341	down	down	correct
BDC.US	Belden Inc	20200910	32.03	32.3	31.26	31.34	191562	31.1368	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200910	7.47	7.49	7.37	7.38	481514	6.612	down	down	correct
BDN.US	Brandywine Realty Trust	20200910	10.79	10.89	10.56	10.57	1247570	9.7934	down	up	incorrect
BDX.US	Becton Dickinson and Company	20200910	235	235.715	231.3	234.18	2075501	230.2163	down	down	correct
BDXB.US	Becton Dickinson and Company	20200910	52.68	52.68	51.84	52.1	124300	48.5912	down	down	correct
BE.US	Bloom Energy Corporation	20200910	14.46	14.71	13.61	13.79	2455800	13.79	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200910	6.65	6.77	6.5	6.5	23255	5.0737	down	down	correct
BEKE.US	KE Holdings Inc	20200910	46.3	50	46	49.64	3128300	49.64	up	up	correct
BEN.US	Franklin Resources Inc	20200910	20.27	20.425	20.015	20.07	3931926	19.0586	down	down	correct
BEP.US	PA	20200910	26.52	26.775	26.52	26.75	10426	25.1481	up	up	correct
BEPC.US	W	20200910	51.25	51.55	50.5	50.52	286503	50.52	down	down	correct
BERY.US	Berry Global Group Inc	20200910	52.76	53.42	52.07	52.33	598600	52.33	down	down	correct
BEST.US	BEST Inc	20200910	3.92	3.95	3.67	3.7	1573200	3.7	down	down	correct
BF.US	B	20200910	81.04	81.58	79.35	79.57	640707	79.3912	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200910	135.86	137.6	134.4	135.98	934300	135.98	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200910	13.98	14.1	13.98	14.1	34808	13.2478	up	up	correct
BFLY.US	WS	20200910	9.85	9.85	9.78	9.78	121426	9.78	down	down	correct
BFS.US	Saul Centers Inc	20200910	26.79	26.79	25.6	25.64	96442	23.8352	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200910	13.34	13.44	13.34	13.39	38825	12.7259	up	up	correct
BG.US	Bunge Limited	20200910	45.89	46.39	45.37	45.39	538100	43.9325	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200910	13.42	13.47	13.39	13.43	61969	12.064	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200910	8.59	8.63	8.46	8.51	50167	2.2768	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200910	6.65	6.65	6.43	6.44	160389	5.9654	down	down	correct
BGS.US	B&G Foods Inc	20200910	28.68	28.68	26.53	27.06	2110006	25.0421	down	down	correct
BGSF.US	BGSF Inc	20200910	9.35	9.58	9.23	9.42	59311	9.0362	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200910	11.47	11.53	11.47	11.53	47796	10.5848	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200910	5.46	5.51	5.38	5.38	146304	4.9194	down	down	correct
BH.US	Biglari Holdings Inc	20200910	97.66	100.32	95.22	99.14	6600	99.14	up	up	correct
BHC.US	Bausch Health Companies Inc	20200910	16.2	16.25	15.585	15.65	3967321	15.65	down	down	correct
BHE.US	Benchmark Electronics Inc	20200910	19.75	20.01	19.45	19.53	298142	18.9368	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200910	15.92	16	15.92	15.97	127457	14.8473	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200910	9.42	9.57	9.22	9.3	779634	8.966	down	down	correct
BHP.US	BHP Group	20200910	53.84	54.1	52.56	52.64	2323844	48.1822	down	down	correct
BHR.US	PD	20200910	2.5	2.57	2.495	2.5	459003	1.3335
BHV.US	BlackRock Virginia Municipal Bond Trust	20200910	16.24	16.24	15.8	15.8788	15244	15.2169	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200910	63.27	64.535	61.42	61.53	380800	61.53	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200910	10.24	10.26	10.13	10.13	115629	9.7145	down	down	correct
BIG.US	Big Lots Inc	20200910	46.54	47.68	45.429	46.86	1570079	45.5281	up	up	correct
BILL.US	Bill.com Holdings Inc	20200910	89.07	95.16	89.01	91.3	2383900	91.3	up	up	correct
BIO.US	Bio	20200910	500.3	514.73	499.715	503.45	255228	503.45	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200910	52.83	52.83	51.33	51.42	188200	49.463	down	down	correct
BIT.US	BlackRock Multi	20200910	16.21	16.3035	16.21	16.26	74998	14.5557	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200910	42.11	42.99	41.944	41.99	1329900	41.99	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200910	36.04	36.17	35.51	35.57	4037786	34.3414	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200910	2.78	2.835	2.745	2.75	865707	2.75	down	down	correct
BKE.US	The Buckle Inc	20200910	21	21.25	20.47	20.53	423231	16.0558	down	down	correct
BKH.US	Black Hills Corporation	20200910	54.72	54.8053	53.31	53.33	237477	51.0641	down	down	correct
BKI.US	Black Knight Inc	20200910	82.6	83.59	81.35	81.8	818167	81.8	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200910	16.22	16.3	16.22	16.28	18274	15.3148	up	up	correct
BKSY.US	WS	20200910	1.25	1.35	1.2	1.21	20963	1.21	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200910	6.2	6.2075	6.19	6.2	171097	5.6702
BKU.US	BankUnited Inc	20200910	23.47	23.56	22.27	22.46	1238999	21.7572	down	up	incorrect
BLD.US	TopBuild Corp	20200910	154.96	158.72	153.62	155.07	334200	155.07	up	up	correct
BLDR.US	Builders FirstSource Inc	20200910	31.15	31.85	30.95	31.22	5509609	31.22	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200910	14.86	15.68	14.86	15.66	163770	14.69	up	up	correct
BLK.US	BlackRock Inc	20200910	561.64	561.96	541.21	543.31	891033	530.1124	down	down	correct
BLL.US	Ball Corporation	20200910	81.78	82.295	80.58	81	1007047	80.2487	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200910	15.18	15.22	15.12	15.15	124477	13.7617	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200910	12.54	12.65	12.35	12.49	78163	11.5269	down	down	correct
BMA.US	Banco Macro S.A	20200910	18.66	19.35	18.65	18.73	291225	18.73	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200910	42.62	42.77	41.8	41.9	34342	39.1078	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200910	22.99	23.37	22.9	23.19	218500	21.4461	up	up	correct
BMI.US	Badger Meter Inc	20200910	61.89	61.89	61.02	61.21	124107	60.6346	down	down	correct
BML.US	PL	20200910	24.4	24.78	24.4	24.59	56288	23.3804	up	up	correct
BMO.US	Bank of Montreal	20200910	61.74	61.74	60.33	60.48	574574	57.5727	down	down	correct
BMY.US	Bristol	20200910	58.99	59.3	58.18	58.29	11995270	56.0782	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200910	2.7	2.74	2.61	2.61	748500	2.61	down	down	correct
BNS.US	The Bank of Nova Scotia	20200910	42.37	42.45	41.66	41.81	1083907	39.2283	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200910	13.9	14	13.67	13.72	50335	12.8607	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200910	9.77	9.83	9.67	9.69	123038	8.8714	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200910	28.46	29.01	28.21	28.28	612564	28.28	down	down	correct
BORR.US	Borr Drilling Limited	20200910	1.544	1.544	1.48	1.52	197650	1.52	down	down	correct
BOX.US	Box Inc	20200910	18.74	19.03	18.1027	18.14	1517685	18.14	down	down	correct
BP.US	BP p.l.c	20200910	20.56	20.6	19.89	19.91	13894660	18.5763	down	down	correct
BPMP.US	BP Midstream Partners LP	20200910	10.92	11.25	10.87	11.03	122031	9.6086	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200910	1.81	1.87	1.58	1.62	338782	1.5825	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200910	136.95	138.17	133.52	133.88	447521	130.8288	down	up	incorrect
BRBR.US	BellRing Brands Inc	20200910	19.4	20.07	19.4	19.61	416700	19.61	up	up	correct
BRC.US	Brady Corporation	20200910	46.63	46.63	45.09	45.15	163597	44.1771	down	down	correct
BRFS.US	BRF S.A	20200910	3.8	4.005	3.78	3.87	4437033	3.87	up	up	correct
BRK.US	B	20200910	220.54	220.68	217.15	217.8	3837300	217.8	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200910	9.97	10	9.79	9.8	261100	8.8859	down	up	incorrect
BRO.US	Brown & Brown Inc	20200910	45.36	45.66	44.84	44.86	763861	44.4459	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200910	5.41	5.497	5.05	5.05	557500	4.8375	down	down	correct
BRT.US	BRT Apartments Corp	20200910	13.14	13.4	12.79	12.83	55386	11.8174	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200910	4.44	4.49	4.44	4.48	254849	4.3849	up	up	correct
BRX.US	Brixmor Property Group Inc	20200910	12.54	12.66	12.16	12.17	2491400	11.6572	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200910	25.22	25.22	24.8618	25.2	8584	23.6586	down	down	correct
BSAC.US	Banco Santander	20200910	15.36	15.4	14.82	14.89	416584	13.9866	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200910	5.4783	5.5172	5.2545	5.2643	769672	4.8442	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200910	13.22	13.3	12.885	12.92	551737	12.8916	down	down	correct
BSM.US	Black Stone Minerals L.P	20200910	6.31	6.3599	6.02	6.05	387947	5.4741	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200910	3.01	3.07	2.86	2.95	805999	2.8687	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200910	41.32	41.9251	39.7	39.7	226674	36.2731	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200910	25.35	25.531	24.54	24.66	263900	22.379	down	up	incorrect
BSX.US	PA	20200910	118.7	118.78	118.41	118.515	2512	114.2611	down	down	correct
BTA.US	BlackRock Long	20200910	12.14	12.2	12.1289	12.17	18006	11.4268	up	up	correct
BTCM.US	BIT Mining Limited	20200910	3.78	3.89	3.16	3.29	114381	3.29	down	down	correct
BTI.US	British American Tobacco p.l.c	20200910	34.5	34.52	33.61	33.62	2712654	29.9656	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200910	22.55	22.918	22	22.1	57442	20.5783	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200910	24.9	24.97	24.8868	24.97	108323	24.0171	up	up	correct
BTU.US	Peabody Energy Corporation	20200910	2.71	3.085	2.67	2.71	2934098	2.71
BTZ.US	BlackRock Credit Allocation Income Trust	20200910	14.06	14.06	14.01	14.03	148773	12.8213	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200910	21.9	21.9	21.57	21.57	40500	19.9655	down	down	correct
BUR.US	Burford Capital Limited	20200910	7.33	7.33	7.33	7.33	4000	7.2125
BURL.US	Burlington Stores Inc	20200910	212.79	214.37	205	205.18	2017600	205.18	down	down	correct
BV.US	BrightView Holdings Inc	20200910	12.25	12.312	11.42	11.51	302800	11.51	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200910	14.83	15.18	14.45	15.01	28300	14.9776	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200910	13.25	13.36	12.91	13.04	1621344	13.04	down	down	correct
BWA.US	BorgWarner Inc	20200910	42.94	43.165	41.63	41.66	2064528	40.8691	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200910	12.49	12.55	12.4602	12.51	108442	11.2999	up	up	correct
BWXT.US	BWX Technologies Inc	20200910	58.52	59.02	56.25	56.45	814500	55.4452	down	down	correct
BX.US	The Blackstone Group Inc	20200910	51.7	52.48	51.34	51.43	2500757	49.1114	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200910	18.58	19.7	18.375	18.85	132924	18.85	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200910	24.29	24.29	23.88	23.9	833357	21.4592	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200910	11.58	11.61	11.45	11.48	262689	10.4249	down	down	correct
BXP.US	Boston Properties Inc	20200910	85.24	86.35	84.16	84.5	1791105	80.4452	down	down	correct
BXS.US	PA	20200910	25.79	25.79	25.62	25.77	7306	24.4628	down	down	correct
BY.US	Byline Bancorp Inc	20200910	11.97	12.12	11.82	11.95	132225	11.7451	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20200910	28.05	29.21	27.78	28.18	1841506	28.18	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200910	14.3	14.3	14.195	14.23	45029	13.3975	down	down	correct
BZH.US	Beazer Homes USA Inc	20200910	12.43	12.69	12.2	12.24	292566	12.24	down	down	correct
C.US	PN	20200910	27.04	27.23	27.04	27.18	60526	27.18	up	up	correct
CAAP.US	Corporación América Airports S.A	20200910	2.32	2.41	2.31	2.31	69500	2.31	down	down	correct
CABO.US	Cable One Inc	20200910	1823.51	1845.2	1787.2	1788.1	29564	1776.2041	down	up	incorrect
CACI.US	CACI International Inc	20200910	226.42	228.25	222.86	223.42	112425	223.42	down	down	correct
CAE.US	CAE Inc	20200910	15.01	15.1102	14.61	14.68	235423	14.68	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200910	21.5	21.5	21.2	21.21	77522	17.9972	down	down	correct
CAG.US	Conagra Brands Inc	20200910	35.74	35.85	34.6201	34.7	3317825	33.2758	down	down	correct
CAH.US	Cardinal Health Inc	20200910	49.31	49.55	48.51	48.54	2393970	46.38	down	down	correct
CAI.US	PB	20200910	23.51	23.87	23.295	23.8	4202	21.8885	up	up	correct
CAJ.US	Canon Inc	20200910	16.49	16.51	16.25	16.26	404703	15.6663	down	down	correct
CAL.US	Caleres Inc	20200910	9.22	9.55	9.06	9.07	586050	8.9082	down	down	correct
CALX.US	Calix Inc	20200910	19.2	19.48	18.56	18.68	511114	18.68	down	down	correct
CANG.US	Cango Inc	20200910	5.3	5.59	5.11	5.11	35502	4.6015	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20200910	15.2	15.34	14.9	14.93	40958	12.9973	down	down	correct
CARR.US	Carrier Global Corporation	20200910	29.9	30.01	28.58	29.14	9090334	28.6776	down	down	correct
CARS.US	Cars.com Inc	20200910	8.32	8.52	8.255	8.28	623300	8.28	down	down	correct
CAT.US	Caterpillar Inc	20200910	152.01	153.25	148.75	149.86	4386987	146.7079	down	down	correct
CATO.US	The Cato Corporation	20200910	8.62	8.875	8.51	8.79	352515	8.547	up	down	incorrect
CB.US	Chubb Limited	20200910	122.69	123.535	119.08	119.23	1795625	115.7657	down	down	correct
CBB.US	P	20200910	0.994	0.994	0.994	0.994	0	0.994
CBD.US	Companhia Brasileira de Distribuição	20200910	13.67	13.7	13.11	13.3	1893764	12.5742	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200910	9.15	9.1971	9.06	9.18	18161	8.252	up	up	correct
CBL.US	PE	20200910	0.63	0.6997	0.55	0.63	33864	0.63
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200910	13.3	13.3	13.3	13.3	0	13.3
CBRE.US	CBRE Group Inc	20200910	48.91	48.91	47.4158	47.52	1163874	47.52	down	down	correct
CBT.US	Cabot Corporation	20200910	38.56	38.89	37.89	37.91	263495	36.6821	down	down	correct
CBU.US	Community Bank System Inc	20200910	59.35	59.72	58.66	58.67	229198	56.5694	down	down	correct
CBX.US	NYSE LISTED TEST	20200910	1.41	1.41	1.41	1.41	0	1.41
CBZ.US	CBIZ Inc	20200910	23.05	23.27	22.51	22.59	152100	22.59	down	down	correct
CC.US	The Chemours Company	20200910	21	21.13	20.51	20.52	1027622	19.6299	down	down	correct
CCAC.US	WS	20200910	9.9	9.945	9.9	9.93	371909	9.93	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200910	160.67	161.09	158.65	158.76	1892414	151.658	down	down	correct
CCJ.US	Cameco Corporation	20200910	10.93	11	10.68	10.7	1411587	10.6075	down	down	correct
CCK.US	Crown Holdings Inc	20200910	75.7	76.48	74.21	74.56	556661	73.9854	down	down	correct
CCL.US	Carnival Corporation & plc	20200910	17.8	18.75	17.8	17.88	36598301	17.88	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200910	2.0305	2.0305	2.0305	2.0305	59	2.0305
CCO.US	Clear Channel Outdoor Holdings Inc	20200910	1.35	1.4	1.28	1.3	1778000	1.3	down	up	incorrect
CCS.US	Century Communities Inc	20200910	38.54	39.63	38.21	38.24	297774	38.0099	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200910	13.54	13.65	13.3	13.35	214402	11.8177	down	down	correct
CCX.US	WS	20200910	3.41	3.44	3.285	3.33	644364	3.33	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200910	78.19	79.38	75.7	76.23	815100	76.23	down	down	correct
CDE.US	Coeur Mining Inc	20200910	8.08	8.47	7.96	7.98	5710431	7.98	down	down	correct
CDR.US	PC	20200910	17.8601	18.9979	17.8601	18.46	1735	16.9212	up	up	correct
CE.US	Celanese Corporation	20200910	106.58	107.13	105.05	105.1	612200	102.6439	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200910	23.23	23.37	22.8596	22.95	26894	22.95	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200910	20.78	20.8959	20	20	4292	19.2771	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20200910	4.52	4.905	4.4	4.68	718367	4.68	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200910	2.11	2.2	2.1	2.17	23582	2.17	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200910	13.48	13.48	12.74	12.81	63400	11.5521	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200910	8.32	8.32	8.03	8.03	34200	7.1359	down	down	correct
CEPU.US	Central Puerto S.A	20200910	2.48	2.48	2.4	2.4	43813	2.4	down	down	correct
CEQP.US	P	20200910	6.2	6.2299	6.1	6.14	101097	5.4035	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200910	32.52	32.74	32.12	32.25	1791675	31.1873	down	down	correct
CFG.US	PE	20200910	25.51	25.61	25.2809	25.6	50647	23.8365	up	up	correct
CFX.US	Colfax Corporation	20200910	33.69	33.875	32.815	32.86	561618	32.86	down	down	correct
CFXA.US	Colfax Corporation	20200910	143.129	143.129	140.72	140.72	1300	134.9106	down	down	correct
CGA.US	China Green Agriculture Inc	20200910	2.5	2.62	2.5	2.52	56346	2.52	up	up	correct
CGAU.US	Centerra Gold Inc	20200910	13.12	13.2	12.66	12.76	15800	12.4136	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200910	49.08	49.8	47.78	48.15	124955	45.9828	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200910	93.96	94.72	92.72	92.89	921875	91.5534	down	down	correct
CHE.US	Chemed Corporation	20200910	499.17	499.17	488.61	491.7	54289	489.9017	down	down	correct
CHGG.US	Chegg Inc	20200910	68.27	69.15	64.9073	65.53	2035794	65.53	down	down	correct
CHH.US	Choice Hotels International Inc	20200910	97.69	99.18	96.07	96.48	235556	96.1293	down	down	correct
CHK.US	PD	20200910	0.55	0.63	0.42	0.63	1757	0.63	up	up	correct
CHMI.US	PB	20200910	21.127	21.127	21.08	21.1	1203	18.9637	down	down	correct
CHN.US	The China Fund Inc	20200910	25.59	25.6	24.87	24.93	13644	15.314	down	down	correct
CHPT.US	WS	20200910	10.4	10.4	10.36	10.38	192156	10.38	down	down	correct
CHRA.US	Charah Solutions Inc	20200910	3.03	3.05	2.93	3.02	13926	3.02	down	down	correct
CHS.US	Chico's FAS Inc	20200910	1.14	1.27	1.13	1.15	1504100	1.15	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200910	36.77	36.8	36.5	36.61	128180	35.26	down	up	incorrect
CHWY.US	Chewy Inc	20200910	62	63.68	59.62	59.69	8178100	59.69	down	down	correct
CI.US	Cigna Corporation	20200910	174.42	175.8029	169.69	169.74	1346273	166.7354	down	down	correct
CIA.US	Citizens Inc	20200910	5.98	6.07	5.8	5.8	68106	5.8	down	up	incorrect
CIB.US	Bancolombia S.A	20200910	29.75	29.75	28.43	28.49	324340	27.7546	down	down	correct
CIEN.US	Ciena Corporation	20200910	42.05	43.25	40.55	40.58	5179053	40.58	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200910	2.33	2.34	2.32	2.34	209547	2.1352	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200910	2.19	2.22	2.1	2.13	3488567	1.9066	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200910	15.55	15.6	15.21	15.28	206152	14.1584	down	down	correct
CIM.US	PD	20200910	21	21.1	20.93	21	48835	18.8826
CINR.US	Ciner Resources LP	20200910	10.45	10.79	10.3708	10.79	22947	10.5949	up	up	correct
CIO.US	PA	20200910	24.49	25	24.48	25	2024	23.0669	up	down	incorrect
CIR.US	CIRCOR International Inc	20200910	27.94	28.13	27.29	27.39	127600	27.39	down	up	incorrect
CIT.US	PB	20200910	22.97	23.212	22.87	23.1279	32801	21.6235	up	up	correct
CL.US	Colgate	20200910	77.11	77.78	76.26	76.41	4165763	74.2934	down	down	correct
CLB.US	Core Laboratories N.V	20200910	18.63	18.85	17.63	17.69	362236	17.6547	down	down	correct
CLF.US	Cleveland	20200910	6.29	6.325	6.1	6.11	5076357	6.0118	down	down	correct
CLH.US	Clean Harbors Inc	20200910	57.13	58.16	55.93	56	286328	56	down	down	correct
CLI.US	Mack	20200910	13.59	13.74	13.44	13.53	1346278	13.53	down	down	correct
CLPR.US	Clipper Realty Inc	20200910	6.38	6.39	6.14	6.15	50501	5.7795	down	up	incorrect
CLR.US	Continental Resources Inc	20200910	14.41	14.41	13.26	13.28	3401281	13.1182	down	down	correct
CLS.US	Celestica Inc	20200910	7.31	7.37	7.15	7.15	280226	7.15	down	down	correct
CLW.US	Clearwater Paper Corporation	20200910	31.59	31.8277	30.53	30.84	142652	30.84	down	down	correct
CLX.US	The Clorox Company	20200910	219.26	221.59	214.92	214.97	2553100	208.6722	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200910	79.19	79.24	76.96	77.53	449981	73.0685	down	down	correct
CMA.US	Comerica Incorporated	20200910	39.96	40.89	39.08	39.2	1755980	36.6673	down	down	correct
CMC.US	Commercial Metals Company	20200910	20.27	20.32	19.71	19.72	1034697	19.2619	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200910	1.92	1.938	1.84	1.87	182400	1.87	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200910	1327.39	1359.724	1305	1308.49	329969	1308.49	down	down	correct
CMI.US	Cummins Inc	20200910	211.46	211.46	204.85	207.16	1129247	201.2147	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200910	6.1	6.14	5.98	5.99	500251	5.3534	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200910	56.47	56.61	55.09	55.11	156973	52.6109	down	down	correct
CMRE.US	PE	20200910	25	25.04	24.82	24.86	5861	22.3996	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200910	26.56	26.8577	26.56	26.82	8557	25.1085	up	up	correct
CMSC.US	CMS Energy Corp	20200910	27.38	27.464	27.34	27.37	11924	25.5967	down	up	incorrect
CMSD.US	CMS Energy Corp	20200910	27.38	27.49	27.38	27.46	20600	25.6679	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200910	4.27	4.36	4.27	4.36	88588	4.0997	up	up	correct
CNA.US	CNA Financial Corporation	20200910	31.69	31.9169	30.98	30.98	278197	29.1265	down	down	correct
CNC.US	Centene Corporation	20200910	57.43	57.84	56.72	57.1	3522326	57.1	down	down	correct
CNF.US	CNFinance Holdings Limited	20200910	3.63	3.63	3.44	3.44	6800	3.44	down	down	correct
CNHI.US	CNH Industrial N.V	20200910	8.36	8.46	8.305	8.34	4404541	8.2709	down	down	correct
CNI.US	Canadian National Railway Company	20200910	104.67	105.09	103.33	103.71	640467	101.0503	down	down	correct
CNK.US	Cinemark Holdings Inc	20200910	13.64	14.09	12.73	12.74	9706115	12.74	down	down	correct
CNMD.US	CONMED Corporation	20200910	89.39	90.07	88.25	88.38	169770	87.4649	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20200910	36.88	37.09	36.21	36.22	427900	36.22	down	down	correct
CNP.US	CenterPoint Energy Inc	20200910	19.46	19.77	19.4	19.45	3673315	18.8322	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20200910	18.42	18.66	17.89	18.07	2881064	16.4263	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200910	7.43	7.765	7.43	7.57	445793	7.089	up	up	correct
CNS.US	Cohen & Steers Inc	20200910	58.72	59.25	57.72	57.87	145654	54.5875	down	down	correct
CNX.US	CNX Resources Corporation	20200910	10.65	10.97	10.38	10.47	3653600	10.47	down	down	correct
CO.US	Global Cord Blood Corporation	20200910	3.53	3.53	3.36	3.38	55100	3.38	down	up	incorrect
CODI.US	PC	20200910	24.2521	24.36	24	24	5805	21.8004	down	down	correct
COE.US	China Online Education Group	20200910	19.63	19.987	19.39	19.73	24100	19.73	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200910	18.67	18.7	18.145	18.2	4819140	17.7597	down	down	correct
COLD.US	Americold Realty Trust	20200910	37.74	37.96	37.03	37.03	1271120	35.921	down	down	correct
COO.US	The Cooper Companies Inc	20200910	321.47	326.01	319.085	324.52	307279	324.471	up	up	correct
COP.US	ConocoPhillips	20200910	34.43	34.515	32.86	32.92	8582821	31.5432	down	down	correct
COR.US	CoreSite Realty Corporation	20200910	116.32	117.18	114.46	114.51	234732	108.2608	down	down	correct
CORR.US	PA	20200910	17.48	17.8	17	17.01	21770	15.2318	down	up	incorrect
COTY.US	Coty Inc	20200910	3.7	3.79	3.65	3.66	8881520	3.66	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20200910	295.75	297.66	294.265	295.6	1783375	56.96	down	down	correct
CPA.US	Copa Holdings S.A	20200910	54.97	56.46	54.51	54.71	276700	54.71	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200910	7.26	7.75	7.26	7.6	2321	6.3278	up	up	correct
CPB.US	Campbell Soup Company	20200910	45.6	46.16	45.105	45.32	3364041	43.5741	down	down	correct
CPE.US	Callon Petroleum Company	20200910	5.52	5.55	5.06	5.1	3461062	5.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20200910	15.14	15.23	14.81	14.84	102689	14.121	down	down	correct
CPG.US	Crescent Point Energy Corp	20200910	1.49	1.49	1.38	1.4	2615631	1.3885	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200910	78.68	78.94	77.5	78.02	41427	76.0996	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200910	5.7	5.8	5.54	5.56	200900	5.56	down	down	correct
CPRI.US	Capri Holdings Limited	20200910	18.75	20.88	18.51	19.97	15889100	19.97	up	up	correct
CPS.US	Cooper	20200910	15.72	15.82	15.3	15.33	129160	15.33	down	down	correct
CPSR.US	WS	20200910	9.85	9.85	9.81	9.81	276706	9.81	down	down	correct
CPT.US	Camden Property Trust	20200910	91.37	91.65	90.07	90.44	702597	86.7302	down	up	incorrect
CR.US	Crane Co	20200910	56.04	56.23	53.89	53.94	337009	52.6683	down	down	correct
CRD.US	B	20200910	6.89	6.94	6.82	6.91	8392	6.6868	up	up	correct
CRH.US	CRH plc	20200910	37.44	37.5559	36.69	36.74	204902	35.8527	down	down	correct
CRI.US	Carter's Inc	20200910	81.37	84.35	81.37	83.2	828782	82.09	up	up	correct
CRK.US	Comstock Resources Inc	20200910	5.05	5.05	4.75	4.75	2696200	4.75	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20200910	216.28	218.67	214.2	214.96	480533	214.96	down	down	correct
CRM.US	salesforce.com inc	20200910	254.81	256.5071	246.97	247.8	5944965	247.8	down	down	correct
CRS.US	Carpenter Technology Corporation	20200910	19.72	19.9899	18.95	19.15	470702	18.4969	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200910	6.1	6.25	6.0301	6.1839	14558	5.5052	up	up	correct
CRY.US	CryoLife Inc	20200910	18.15	18.15	17.3	17.33	279418	17.33	down	down	correct
CS.US	Credit Suisse Group AG	20200910	10.94	10.985	10.67	10.7	2408304	10.4674	down	down	correct
CSAN.US	W	20200910	78.31	78.7	75.16	75.56	1403900	74.8846	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200910	124.5	124.93	120.7839	121.23	328233	119.447	down	down	correct
CSLT.US	Castlight Health Inc	20200910	1.21	1.2101	1.18	1.18	159030	1.18	down	down	correct
CSPR.US	Casper Sleep Inc	20200910	8.22	8.41	8.01	8.13	294200	8.13	down	down	correct
CSTM.US	Constellium SE	20200910	7.6	8.17	7.6	7.95	1924600	7.95	up	up	correct
CSU.US	Capital Senior Living Corporation	20200910	0.63	0.6301	0.6025	0.6147	11243	8.6577	down	down	correct
CSV.US	Carriage Services Inc	20200910	21.9	22.09	21.27	21.29	157101	20.9919	down	up	incorrect
CTBB.US	Qwest Corp. NT	20200910	25.12	25.2	25.07	25.17	150060	23.2408	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200910	26.17	26.3	26.13	26.29	65051	23.8756	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200910	5.07	5.08	4.91	4.92	12200	4.92	down	down	correct
CTLT.US	Catalent Inc	20200910	84.88	86.39	83.37	83.88	1363608	83.88	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200910	4.08	4.415	3.995	4.2	72737	4.2	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200910	11.65	11.65	11.21	11.22	31165	10.1169	down	down	correct
CTRA.US	Coterra Energy Inc	20200910	18.67	18.7	18.15	18.2	4818800	17.0962	down	up	incorrect
CTS.US	CTS Corporation	20200910	20.57	20.57	20.12	20.27	113575	20.1137	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200910	9.53	9.6	9.33	9.34	196032	8.8133	down	down	correct
CTVA.US	Corteva Inc	20200910	28.72	29.26	28.69	29.14	4138000	28.6975	up	up	correct
CTZ.US	Qwest Corp. NT	20200910	25.4	25.42	25.35	25.4	24400	24.986
CUBB.US	Customers Bancorp Inc	20200910	22.61	22.74	22.4	22.712	3800	20.9872	up	up	correct
CUBE.US	CubeSmart	20200910	32.04	32.4931	31.8	32.25	845765	30.8798	up	down	incorrect
CUBI.US	PF	20200910	23.08	23.33	23.08	23.33	15633	21.6462	up	up	correct
CUK.US	Carnival Corporation & plc	20200910	14.62	15.2701	14.6	14.62	2972083	14.62
CULP.US	Culp Inc	20200910	12.43	12.5	12.16	12.24	41472	11.7888	down	down	correct
CURO.US	CURO Group Holdings Corp	20200910	7.42	7.715	7.25	7.27	309946	7.0494	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200910	28.84	28.99	28.41	28.44	831098	27.1995	down	down	correct
CVA.US	Covanta Holding Corporation	20200910	8.55	8.57	8.3	8.38	1081403	8.1242	down	down	correct
CVEO.US	Civeo Corporation	20200910	0.82	0.82	0.7647	0.8014	369744	9.6168	down	down	correct
CVI.US	CVR Energy Inc	20200910	11.0008	11.0541	10.3835	10.803	1313278	9.4053	down	up	incorrect
CVNA.US	Carvana Co	20200910	180.72	184.93	177.31	178.63	1828400	178.63	down	up	incorrect
CVS.US	CVS Health Corporation	20200910	59.44	59.645	57.96	58	10105431	56.0899	down	up	incorrect
CVX.US	Chevron Corporation	20200910	80.63	80.89	78.05	78.15	11845880	73.181	down	down	correct
CW.US	Curtiss	20200910	97.51	97.82	93.12	93.31	245476	92.4798	down	down	correct
CWEN.US	Clearway Energy Inc	20200910	23.55	23.57	23.05	23.07	290373	21.8549	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20200910	21.94	21.98	21.48	21.49	127723	20.2851	down	down	correct
CWH.US	Camping World Holdings Inc	20200910	35.12	36.33	34.8201	35.25	3439914	32.4315	up	up	correct
CWK.US	Cushman & Wakefield plc	20200910	11.69	11.74	11.02	11.02	764500	11.02	down	down	correct
CWT.US	California Water Service Group	20200910	45.03	45.04	44.24	44.26	232114	43.3877	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20200910	3.2	3.57	3.2	3.5	18874590	3.5	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200910	4.86	4.9	4.86	4.89	71148	4.5889	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200910	9.52	9.59	9.52	9.55	23208	8.9231	up	up	correct
CXP.US	Columbia Property Trust Inc	20200910	11.52	11.53	11.2	11.21	519810	9.429	down	down	correct
CXW.US	CoreCivic Inc	20200910	9.35	9.37	9.02	9.06	968700	9.06	down	down	correct
CYD.US	China Yuchai International Limited	20200910	17.57	17.57	17.0301	17.3	41742	15.7642	down	down	correct
CYH.US	Community Health Systems Inc	20200910	4.67	4.845	4.61	4.76	1193407	4.76	up	up	correct
CZZ.US	Cosan Limited	20200910	17.49	17.81	17.15	17.25	708140	16.3024	down	up	incorrect
D.US	Dominion Energy Inc	20200910	79.25	79.7	78.24	78.73	3734453	75.477	down	down	correct
DAC.US	Danaos Corporation	20200910	4.77	5.01	4.77	4.98	85947	4.8715	up	up	correct
DAL.US	Delta Air Lines Inc	20200910	32.18	32.7084	31.67	31.79	17711279	31.79	down	down	correct
DAN.US	Dana Incorporated	20200910	14.59	14.82	13.94	13.97	1694453	13.7432	down	down	correct
DAO.US	Youdao Inc	20200910	26.5	26.65	23.55	23.73	503700	23.73	down	down	correct
DAR.US	Darling Ingredients Inc	20200910	34	34.68	33.75	33.95	1814757	33.95	down	down	correct
DAVA.US	Endava plc	20200910	53.28	55.23	53.1343	54.48	238904	54.48	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200910	9.63	9.68	9.35	9.35	2899590	9.35	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200910	8.02	8.13	7.67	7.73	701441	7.73	down	down	correct
DBI.US	Designer Brands Inc	20200910	6.23	6.4	5.98	5.98	1660243	5.98	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200910	19.32	19.44	19.32	19.4	21993	17.3449	up	up	correct
DBRG.US	PJ	20200910	21.36	21.65	21.36	21.54	7405	20.008	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200910	8.03	8.22	8.03	8.22	13787	7.5668	up	up	correct
DCI.US	Donaldson Company Inc	20200910	47.65	48.215	47.51	47.75	760238	46.8965	up	up	correct
DCM.US	NTT DOCOMO INC	20200910	9470	9500	9330	9350	1431220	9350	down	down	correct
DCO.US	Ducommun Incorporated	20200910	36.37	36.82	34.92	35.06	56700	35.06	down	down	correct
DCP.US	PC	20200910	17.67	17.7424	16.72	16.78	38588	14.9772	down	up	incorrect
DCUE.US	Dominion Energy Inc	20200910	102.5	102.5	101.41	101.93	5800	93.1218	down	down	correct
DD.US	DuPont de Nemours Inc	20200910	58.11	58.58	57.59	57.73	4153240	56.5588	down	up	incorrect
DDD.US	3D Systems Corporation	20200910	5.39	5.57	5.31	5.33	2239946	5.33	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200910	8.37	8.48	8.254	8.28	21144	7.3088	down	down	correct
DDS.US	Dillard's Inc	20200910	33.24	34.25	32.82	32.88	416202	32.5294	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200910	21.0767	21.2599	20.71	21.0647	8430	19.2366	down	down	correct
DE.US	Deere & Company	20200910	215.92	218.23	213.61	215.11	1840588	212.057	down	down	correct
DEA.US	Easterly Government Properties Inc	20200910	24.42	24.42	23.71	23.75	587586	22.3296	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200910	204.44	205.775	197.7	198.29	317025	198.29	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200910	27.01	27.22	26.75	27	1383721	25.7792	down	down	correct
DELL.US	Dell Technologies Inc	20200910	67.08	67.3227	65.04	65.44	2009039	33.1678	down	down	correct
DEO.US	Diageo plc	20200910	137.14	137.41	134.14	134.31	465638	131.3696	down	down	correct
DESP.US	Despegar.com Corp	20200910	8.08	8.11	7.78	7.81	333700	7.81	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200910	9	9.05	8.97	9.04	46136	8.2229	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200910	11.2	11.49	11.04	11.06	341600	11.06	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200910	26.5	26.6095	26.5	26.6	26669	24.3057	up	up	correct
DFS.US	Discover Financial Services	20200910	55.51	56.935	53.89	54.07	1984307	52.8789	down	down	correct
DG.US	Dollar General Corporation	20200910	197.45	200.35	196.73	197.12	1829597	195.2797	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200910	109.69	111.93	109.3	110.5	1889666	107.9643	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200910	2.75	2.76	2.73	2.74	2141627	2.4732	down	down	correct
DHI.US	D.R. Horton Inc	20200910	70.05	71.48	69.44	69.73	3035287	68.9254	down	down	correct
DHR.US	PB	20200910	1236	1236	1236	1236	2006	1181.1029
DHT.US	DHT Holdings Inc	20200910	5.36	5.385	5.27	5.37	2734014	5.0642	up	up	correct
DHX.US	DHI Group Inc	20200910	2.63	2.64	2.56	2.58	49400	2.58	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200910	13.95	14	13.74	13.74	102587	12.3985	down	down	correct
DIN.US	Dine Brands Global Inc	20200910	60.09	62.535	60.09	61.71	373085	61.3688	up	up	correct
DIS.US	The Walt Disney Company	20200910	133.58	136.75	132.74	133.22	9853420	133.22	down	down	correct
DK.US	Delek US Holdings Inc	20200910	12.84	12.88	12.14	12.15	2197396	12.15	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20200910	32.1	32.22	31.08	31.5	32145	27.9345	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200910	56.37	57.725	55.8101	55.89	2583628	52.6443	down	down	correct
DLB.US	Dolby Laboratories Inc	20200910	66.46	66.57	64.59	64.77	380400	63.9692	down	down	correct
DLNG.US	PB	20200910	18.6	18.6	18.4103	18.5	560	16.419	down	down	correct
DLR.US	PL	20200910	27.35	27.4	27.293	27.36	52591	25.4654	up	up	correct
DLX.US	Deluxe Corporation	20200910	27.24	27.42	26.67	26.69	195263	25.5948	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200910	17.89	18	17.77	17.82	91600	16.1566	down	up	incorrect
DM.US	Desktop Metal Inc	20200910	11.5	11.85	11.46	11.53	1512892	11.53	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200910	13.47	13.5122	13.44	13.46	56615	12.7015	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200910	13.52	13.61	13.3866	13.458	61552	11.9271	down	down	correct
DMS.US	Digital Media Solutions Inc	20200910	9.59	10.16	9.578	9.74	36000	9.74	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200910	25.25	25.56	24.84	25.15	744355	25.15	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200910	6.1099	6.11	5.71	5.76	16174	5.76	down	down	correct
DNOW.US	NOW Inc	20200910	6.3	6.3	5.85	5.85	1555901	5.85	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200910	10.55	10.5899	10.43	10.47	395929	9.5381	down	down	correct
DOC.US	Physicians Realty Trust	20200910	18.66	18.835	18.48	18.49	1234138	17.3351	down	down	correct
DOOR.US	Masonite International Corporation	20200910	91.37	93.97	90.93	91.09	147600	91.09	down	down	correct
DOV.US	Dover Corporation	20200910	111.52	112.51	110.81	110.88	1026323	109.0033	down	down	correct
DOW.US	Dow Inc	20200910	49.3	49.75	48.66	48.7	4211309	46.0184	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200910	11.1	11.1182	10.95	10.95	210664	9.3404	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20200910	383.94	395.18	383.125	388.97	728322	384.211	up	up	correct
DQ.US	Daqo New Energy Corp	20200910	98.88	100.52	95.86	96.53	681215	19.306	down	up	incorrect
DRD.US	DRDGOLD Limited	20200910	13.86	14.38	13.86	13.89	342966	12.8284	up	up	correct
DRE.US	Duke Realty Corporation	20200910	37.87	38	37.465	37.5	1885220	36.4614	down	down	correct
DRH.US	PA	20200910	25.37	25.55	25.37	25.5	51554	23.495	up	up	correct
DRI.US	Darden Restaurants Inc	20200910	88.57	91.24	88.51	89.95	1727438	87.596	up	up	correct
DRQ.US	Dril	20200910	31.88	31.97	29.96	30.14	210312	30.14	down	up	incorrect
DS.US	PD	20200910	10.5	10.765	10.5	10.51	681	9.8617	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200910	16.25	16.52	16.25	16.36	380956	14.3049	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200910	7.43	7.48	7.43	7.47	64335	7.0339	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200910	10.02	10.1	10	10.03	162274	9.1471	up	up	correct
DSX.US	PB	20200910	22.9115	23.375	22.835	23.0005	1311	21.0567	up	up	correct
DT.US	Dynatrace Inc	20200910	40.25	41	38.95	39.11	1984000	39.11	down	down	correct
DTE.US	DTE Energy Company	20200910	119.26	119.925	117.8	117.92	718740	96.2959	down	down	correct
DTF.US	DTF Tax	20200910	14.43	14.43	14.37	14.4	2684	13.8045	down	up	incorrect
DTLA.US	P	20200910	15.25	15.25	14.75	14.82	1483	14.82	down	down	correct
DTP.US	DTE Energy Co	20200910	46.79	46.79	46.16	46.18	28400	42.6624	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200910	26.71	26.9414	26.67	26.92	8907	25.2894	up	up	correct
DTY.US	DTE Energy Company	20200910	26.15	26.2	26.06	26.18	13724	24.3463	up	up	correct
DUK.US	PA	20200910	27.98	28	27.87	27.93	88631	26.1976	down	down	correct
DUKB.US	Duke Energy Corp	20200910	28.01	28.17	27.91	28.12	31902	26.034	up	up	correct
DVA.US	DaVita Inc	20200910	88.21	89.12	87.48	87.59	1054509	87.59	down	down	correct
DVD.US	Dover Motorsports Inc	20200910	1.42	1.46	1.41	1.46	16514	1.3542	up	up	correct
DVN.US	Devon Energy Corporation	20200910	9.58	9.69	8.86	8.87	12149746	8.3196	down	down	correct
DX.US	PC	20200910	22.4101	22.5916	22.2871	22.41	4997	20.5233	down	down	correct
DXC.US	DXC Technology Company	20200910	20.51	20.56	19.42	19.58	2386633	19.58	down	down	correct
DY.US	Dycom Industries Inc	20200910	57.02	57.46	54.1	55.38	367167	55.38	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200910	18.5	18.5	18.3	18.4	6700	16.6458	down	down	correct
E.US	Eni S.p.A	20200910	18.13	18.24	17.65	17.7	494848	16.3302	down	down	correct
EAF.US	GrafTech International Ltd	20200910	6.36	6.46	6.13	6.14	1719637	6.1125	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200910	26.13	26.37	26.13	26.15	8729	26.15	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200910	11.46	11.46	11.28	11.32	37537	9.8751	down	down	correct
EAT.US	Brinker International Inc	20200910	44.5	45.9872	44.36	44.41	1493391	44.41	down	down	correct
EB.US	Eventbrite Inc	20200910	12.15	12.7	11.61	11.81	1329900	11.81	down	down	correct
EBF.US	Ennis Inc	20200910	17.78	17.83	17.6	17.61	69802	16.5764	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200910	7.1	7.12	6.59	6.64	659737	6.187	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200910	104	104.49	98.92	99	639819	99	down	down	correct
EC.US	Ecopetrol S.A	20200910	11.23	11.2427	10.84	10.84	1564076	10.7615	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200910	8.2	8.41	8.14	8.37	134538	7.2458	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200910	24.9	24.9199	24.76	24.76	6534	22.5092	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200910	24.7	24.7	24.45	24.45	6765	22.12	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200910	24.7	24.9398	24.6	24.9398	2087	24.1032	up	down	incorrect
ECL.US	Ecolab Inc	20200910	204.24	205.62	201.46	201.87	828640	199.205	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200910	14.36	15	14.29	14.3	661462	14.3	down	up	incorrect
ECVT.US	Ecovyst Inc	20200910	11.44	11.44	11.16	11.29	161140	8.0221	down	down	correct
ED.US	Consolidated Edison Inc	20200910	72.63	74.25	71.68	72.77	8656367	69.2215	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200910	5.88	5.89	5.83	5.83	203921	5.2693	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200910	7.22	7.2437	7.1504	7.18	79307	6.1791	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200910	8.07	8.09	7.87	7.87	78294	6.8484	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200910	3.565	3.565	3.405	3.52	13137	3.52	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200910	150	150.4	144.155	144.64	9300020	14.464	down	down	correct
EEA.US	The European Equity Fund Inc	20200910	9.77	9.9391	9.48	9.48	12640	9.391	down	down	correct
EEX.US	Emerald Holding Inc	20200910	2.56	2.56	2.48	2.5	130600	2.5	down	down	correct
EFC.US	PA	20200910	21.555	21.59	21.29	21.5	4302	19.726	down	up	incorrect
EFL.US	Eaton Vance Floating	20200910	8.84	8.89	8.7	8.7	67911	8.2338	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200910	11.87	11.94	11.87	11.91	80052	11.0058	up	down	incorrect
EFT.US	Eaton Vance Floating	20200910	12.26	12.2669	12.24	12.26	91892	11.388
EFX.US	Equifax Inc	20200910	167.44	169.35	161.35	161.69	1129062	160.2554	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200910	13.18	13.23	13.16	13.23	4711	12.5734	up	up	correct
EGHT.US	8x8 Inc	20200910	15.48	15.85	15.01	15.08	1064491	15.08	down	down	correct
EGO.US	Eldorado Gold Corporation	20200910	11.17	11.2	10.82	10.92	1968200	10.92	down	down	correct
EGP.US	EastGroup Properties Inc	20200910	130.44	130.56	129.02	129.13	173975	125.6444	down	up	incorrect
EGY.US	VAALCO Energy Inc	20200910	1.09	1.09	1.03	1.03	137900	1.03	down	up	incorrect
EHC.US	Encompass Health Corporation	20200910	63.51	64.17	63.41	63.56	536417	62.3966	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200910	9.94	9.98	9.9	9.9	60919	8.9106	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200910	9.65	9.65	9.44	9.5	124962	9.3005	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200910	13.584	13.584	12.75	13.15	4400	13.15	down	down	correct
EIG.US	Employers Holdings Inc	20200910	31.74	31.74	30.75	30.77	134881	29.7623	down	down	correct
EIX.US	Edison International	20200910	51.42	51.57	50.5	50.5	2892004	47.6891	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200910	219.54	220.56	213.95	214.6	957417	212.6691	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200910	28.21	28.33	26.93	27.23	5879900	27.23	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200910	45.129	45.129	43.86	43.95	3500	41.2553	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200910	25.83	25.99	25.83	25.93	10445	24.428	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200910	18.82	19.24	18.47	18.53	451600	18.53	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200910	12.62	12.62	12.01	12.04	1767436	5.3263	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200910	64.26	64.66	63.33	63.52	753427	61.881	down	down	correct
ELVT.US	Elevate Credit Inc	20200910	2.21	2.26	2.15	2.15	245500	2.15	down	down	correct
ELY.US	Callaway Golf Company	20200910	20.12	20.3	19.35	19.45	1170816	19.45	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200910	13.21	13.23	13.15	13.18	122359	11.8317	down	down	correct
EME.US	EMCOR Group Inc	20200910	71.18	71.255	68.99	69.41	307168	69.0141	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200910	15.17	15.18	15.07	15.07	55041	13.5723	down	down	correct
EMN.US	Eastman Chemical Company	20200910	79.81	80.1865	78.185	78.5	1039845	75.4713	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200910	10.35	10.3599	9.8901	9.96	100687	9.0263	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200910	27.01	27.19	26.9824	27.19	4211	26.5605	up	up	correct
EMR.US	Emerson Electric Co	20200910	68.86	69.17	67.2	67.51	2226976	65.6412	down	down	correct
ENB.US	Enbridge Inc	20200910	31.78	31.93	31.03	31.05	2506245	28.4097	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200910	25.92	25.95	25.62	25.67	37744	24.892	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200910	4.72	4.79	4.67	4.69	763597	4.1518	down	down	correct
ENIA.US	Enel Américas S.A	20200910	7.23	7.27	6.945	6.95	1064026	6.7549	down	down	correct
ENIC.US	Enel Chile S.A	20200910	3.61	3.66	3.48	3.48	281298	3.2361	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200910	25.3	25.51	25.28	25.51	5800	23.9872	up	up	correct
ENLC.US	EnLink Midstream LLC	20200910	2.59	2.6138	2.42	2.42	1801052	2.1755	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200910	27.1	27.42	26.94	26.94	5316	26.2495	down	down	correct
ENR.US	PA	20200910	94.87	94.87	88.35	88.35	17469	79.7259	down	down	correct
ENS.US	EnerSys	20200910	69.34	69.46	66.97	67.03	195752	66.35	down	down	correct
ENV.US	Envestnet Inc	20200910	78.74	79.52	77.11	77.21	205179	77.21	down	down	correct
ENVA.US	Enova International Inc	20200910	17.38	17.78	16.61	16.63	215921	16.63	down	down	correct
ENZ.US	Enzo Biochem Inc	20200910	2.27	2.3	2.19	2.2	293200	2.2	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200910	4.53	4.56	4.46	4.47	516577	3.8589	down	down	correct
EOG.US	EOG Resources Inc	20200910	41.82	41.82	37.99	38	7457202	35.9858	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200910	15.17	15.212	14.77	14.77	152726	13.5296	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200910	18.7	18.94	18.33	18.37	198992	16.9651	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200910	20.77	20.77	20.495	20.56	17712	19.6313	down	up	incorrect
EP.US	PC	20200910	48.65	48.72	48.65	48.72	2212	48.72	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200910	21.39	21.39	20.94	20.96	153284	20.8768	down	down	correct
EPAM.US	EPAM Systems Inc	20200910	322.5	327.48	317.785	318.47	358319	318.47	down	down	correct
EPC.US	Edgewell Personal Care Company	20200910	28.89	29.24	28.27	28.31	420851	27.7527	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200910	17.39	17.63	17.1	17.12	7657110	15.3927	down	down	correct
EPR.US	PG	20200910	19.93	19.93	19.35	19.4	32548	17.9669	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200910	18.88	19.09	18.5	18.52	496609	17.5684	down	down	correct
EQC.US	PD	20200910	29	29.35	29	29.15	22590	27.3026	up	down	incorrect
EQNR.US	Equinor ASA	20200910	15.81	15.86	15.255	15.27	3734763	14.7906	down	down	correct
EQR.US	Equity Residential	20200910	56.55	56.7	55.165	55.81	6098399	53.3255	down	down	correct
EQS.US	Equus Total Return Inc	20200910	1.43	1.44	1.38	1.44	1000	1.44	up	down	incorrect
EQT.US	EQT Corporation	20200910	14.86	14.86	13.93	14.07	4114154	14.07	down	down	correct
ERF.US	Enerplus Corporation	20200910	2.14	2.15	1.95	1.95	3023528	1.8859	down	down	correct
ERJ.US	Embraer S.A	20200910	5.37	5.47	5.2	5.2	2024149	5.2	down	down	correct
ES.US	Eversource Energy	20200910	85.54	85.6092	83.29	83.34	1343741	79.9302	down	up	incorrect
ESE.US	ESCO Technologies Inc	20200910	86.74	87.315	86.09	86.52	90042	86.1419	down	down	correct
ESGC.US	Eros STX Global Corporation	20200910	2.83	2.8498	2.67	2.73	2000578	2.73	down	down	correct
ESI.US	Element Solutions Inc	20200910	11.45	11.53	11.29	11.51	1516300	11.3375	up	up	correct
ESNT.US	Essent Group Ltd	20200910	37.52	38.1695	36.99	37.31	950159	36.6001	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20200910	6.12	6.25	6.01	6.01	3285784	5.949	down	down	correct
ESS.US	Essex Property Trust Inc	20200910	219.33	221.3	215.44	215.99	576744	207.5705	down	down	correct
ESTC.US	Elastic N.V	20200910	102.82	105.04	101.47	101.88	752800	101.88	down	down	correct
ESTE.US	Earthstone Energy Inc	20200910	2.61	2.61	2.54	2.56	130611	2.56	down	down	correct
ETB.US	Eaton Vance Tax	20200910	13.91	14.03	13.83	13.87	85098	12.4134	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200910	14.34	14.57	14.01	14.03	391600	12.4753	down	down	correct
ETG.US	Eaton Vance Tax	20200910	15.4	15.49	15.25	15.26	166476	13.9226	down	up	incorrect
ETI.US	P	20200910	4.15	4.15	4.15	4.15	2703772	2.958
ETJ.US	Eaton Vance Risk	20200910	10.06	10.08	9.84	9.87	232198	8.821	down	up	incorrect
ETN.US	Eaton Corporation plc	20200910	103	103.98	100.64	101	1299285	98.3529	down	down	correct
ETO.US	Eaton Vance Tax	20200910	21.64	21.6918	21.3184	21.35	40350	19.5249	down	up	incorrect
ETR.US	Entergy Corporation	20200910	98.03	98.51	95.76	95.85	1005387	91.5386	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200910	9.8	9.995	9.4	9.44	3294516	8.5846	down	up	incorrect
ETV.US	Eaton Vance Tax	20200910	14.33	14.4856	14.19	14.2	248459	12.687	down	down	correct
ETW.US	Eaton Vance Tax	20200910	8.82	8.91	8.75	8.76	256082	7.8246	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200910	10.26	10.36	10.21	10.31	11200	10.31	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200910	22	22.036	21.6	21.69	19279	20.6146	down	up	incorrect
ETY.US	Eaton Vance Tax	20200910	11.23	11.24	11.0276	11.06	293300	9.9542	down	down	correct
EURN.US	Euronav NV	20200910	9.2	9.29	9.11	9.19	1189115	8.9684	down	down	correct
EVA.US	Enviva Partners LP	20200910	39.81	39.939	37.92	38.13	90054	35.351	down	down	correct
EVC.US	Entravision Communications Corporation	20200910	1.39	1.41	1.32	1.38	265653	1.3202	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200910	5.95	5.95	5.9	5.95	48499	5.511
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200910	11.56	11.56	11.5127	11.55	7866	10.3295	down	down	correct
EVH.US	Evolent Health Inc	20200910	13.49	14.04	13.28	13.31	720909	13.31	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200910	12.57	12.72	12.57	12.68	78661	12.0366	up	up	correct
EVR.US	Evercore Inc	20200910	61.67	61.98	60.93	61.04	585712	59.4979	down	down	correct
EVRG.US	Evergy Inc	20200910	52.42	52.805	51.735	52.06	1193041	49.7846	down	up	incorrect
EVRI.US	Everi Holdings Inc	20200910	7.61	7.995	7.55	7.61	1946589	7.61
EVT.US	Eaton Vance Tax	20200910	20.1	20.17	19.75	19.75	148651	18.0719	down	down	correct
EVTC.US	EVERTEC Inc	20200910	34.9	35.08	33.89	34.11	590060	33.8977	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200910	85.14	85.14	82.43	82.64	2276500	82.64	down	down	correct
EXD.US	Eaton Vance Tax	20200910	9.17	9.21	9.01	9.01	49295	8.1135	down	down	correct
EXG.US	Eaton Vance Tax	20200910	7.73	7.785	7.6101	7.66	476714	6.8729	down	down	correct
EXK.US	Endeavour Silver Corp	20200910	4.24	4.4	4.09	4.12	6733052	4.12	down	down	correct
EXP.US	Eagle Materials Inc	20200910	80.96	82.06	80.83	81.37	307206	80.9632	up	up	correct
EXPR.US	Express Inc	20200910	0.9119	0.9258	0.88	0.8998	1740512	0.8998	down	down	correct
EXR.US	Extra Space Storage Inc	20200910	110.42	110.71	109.31	109.88	449765	105.2572	down	down	correct
EXTN.US	Exterran Corporation	20200910	4.59	4.6	4.19	4.24	280100	4.24	down	down	correct
F.US	PC	20200910	24.56	24.7	24.16	24.19	139170	23.8365	down	down	correct
FAF.US	First American Financial Corporation	20200910	52.89	53.6136	52.1	52.3	400716	50.2639	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200910	31.65	31.73	30.67	30.69	367786	30.4518	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200910	84.38	84.5	81.71	81.95	1276668	80.8678	down	down	correct
FBK.US	FB Financial Corporation	20200910	27.34	27.51	26.54	26.58	123508	26.2175	down	up	incorrect
FBP.US	First BanCorp	20200910	5.72	5.77	5.6	5.62	1144422	5.4538	down	down	correct
FC.US	Franklin Covey Co	20200910	19.16	19.31	18.39	18.58	221300	18.58	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200910	7.81	7.89	7.705	7.76	575672	7.4083	down	down	correct
FCN.US	FTI Consulting Inc	20200910	111.6	111.85	108.41	108.94	359429	108.94	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200910	26.32	26.57	26.06	26.28	418104	24.8255	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200910	24.76	24.76	24.76	24.76	0	22.607
FCT.US	First Trust Senior Floating Rate Income Fund II	20200910	11.13	11.18	11.13	11.17	65130	9.9042	up	up	correct
FCX.US	Freeport	20200910	16.21	16.41	15.695	15.77	20855410	15.669	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200910	10.55	10.56	10.4304	10.46	72892	9.7125	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200910	24.11	24.49	23.98	24.02	166658	23.5301	down	down	correct
FDS.US	FactSet Research Systems Inc	20200910	333.19	334.11	323.24	325.05	173114	321.3653	down	down	correct
FDX.US	FedEx Corporation	20200910	229.49	229.49	222.89	224.44	2443294	221.4975	down	down	correct
FE.US	FirstEnergy Corp	20200910	29.1	29.455	28.68	29.05	4512980	27.4607	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200910	0.902	1	0.902	0.9507	35540	0.9507	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200910	5.06	5.06	4.93	4.93	306401	4.3952	down	down	correct
FENG.US	Phoenix New Media Limited	20200910	1.41	1.44	1.41	1.425	26920	0.2848	up	up	correct
FERG.US	Ferguson plc	20200910	93.74	93.74	93.7	93.7	400	88.9088	down	down	correct
FET.US	Forum Energy Technologies Inc	20200910	0.5	0.52	0.4936	0.5066	655997	10.132	up	down	incorrect
FF.US	FutureFuel Corp	20200910	11.65	11.65	11.05	11.26	261138	9.2295	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200910	15.37	15.5	15.08	15.09	37810	13.6686	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200910	21.78	21.8588	21.6001	21.78	64837	19.8884
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200910	2.67	2.67	2.57	2.64	93272	2.3697	down	down	correct
FHI.US	Federated Hermes Inc	20200910	23.15	23.31	22.25	22.28	552972	20.4304	down	down	correct
FHN.US	PE	20200910	26.5	26.67	26.4711	26.586	12207	24.5206	up	up	correct
FICO.US	Fair Isaac Corporation	20200910	423.33	427.99	413.06	413.37	207031	413.37	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200910	9.67	9.67	9.5051	9.52	105816	8.7862	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200910	16.8	16.86	16.73	16.83	22646	15.254	up	up	correct
FINV.US	FinVolution Group	20200910	1.63	1.7	1.59	1.63	564500	1.5905
FIS.US	Fidelity National Information Services Inc	20200910	149.06	150.54	145.19	145.86	2206239	143.7636	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200910	8.7	8.73	8.62	8.66	27930	8.5055	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20200910	50	51.06	49.57	50.86	318666	50.4478	up	up	correct
FL.US	Foot Locker Inc	20200910	34	34.24	32.99	33.13	2632990	32.4653	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200910	21.95	22.26	21.95	22.25	26215	20.358	up	up	correct
FLNG.US	FLEX LNG Ltd	20200910	5.69	5.69	5.43	5.57	22800	4.8851	down	down	correct
FLO.US	Flowers Foods Inc	20200910	23.63	23.82	23.465	23.48	426161	22.4855	down	down	correct
FLOW.US	SPX FLOW Inc	20200910	44.14	44.14	43.07	43.61	144355	43.4346	down	down	correct
FLR.US	Fluor Corporation	20200910	9.45	9.51	8.61	8.91	3955244	8.91	down	up	incorrect
FLS.US	Flowserve Corporation	20200910	28.58	28.78	27.77	27.88	880521	27.1019	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200910	236.48	239.63	232.405	233.21	499124	233.21	down	down	correct
FMC.US	FMC Corporation	20200910	108.07	108.6775	106.785	107.76	483097	105.3962	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200910	14.01	14.24	14.01	14.24	14985	13.4444	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200910	43.06	43.07	42.24	42.26	162814	41.4046	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200910	56.93	57.39	55.76	56	510116	54.4405	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200910	13.53	13.53	13.5064	13.5064	1460	12.6531	down	down	correct
FN.US	Fabrinet	20200910	63	63.555	59.25	59.53	342475	59.53	down	down	correct
FNB.US	PE	20200910	27.4034	28.07	27.386	27.386	2003	25.2931	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200910	72.73	74.19	71.655	72.11	920300	72.11	down	down	correct
FNF.US	Fidelity National Financial Inc	20200910	33.56	34.3266	33.01	33.02	1780050	31.3204	down	down	correct
FNV.US	Franco	20200910	151.93	151.93	145.95	146.41	768467	144.8607	down	down	correct
FOE.US	Ferro Corporation	20200910	12.84	12.855	12.36	12.44	285004	12.44	down	down	correct
FOF.US	Cohen & Steers Closed	20200910	11.63	11.873	11.6	11.6	60083	10.447	down	down	correct
FOR.US	Forestar Group Inc	20200910	18.08	18.31	17.875	18	75545	18	down	down	correct
FOUR.US	Shift4 Payments Inc	20200910	49.44	53.5	49	50.02	707800	50.02	up	up	correct
FPAC.US	U	20200910					0	0
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200910	21.91	22.0515	21.76	21.89	133707	20.2111	down	up	incorrect
FPH.US	Five Point Holdings LLC	20200910	4.93	4.945	4.84	4.86	32700	4.86	down	down	correct
FPI.US	Farmland Partners Inc	20200910	6.58	6.67	6.55	6.59	166045	6.4197	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200910	3.82	3.82	3.74	3.76	170852	3.3557	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200910	41.09	41.16	40.48	40.52	884011	39.3907	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200910	11.78	11.82	11.72	11.73	103948	10.757	down	down	correct
FRO.US	Frontline Ltd	20200910	7.27	7.38	7.2	7.35	3397155	7.35	up	up	correct
FRT.US	PC	20200910	25.71	26.2	25.71	26.11	4754	24.5977	up	up	correct
FSK.US	FS KKR Capital Corp	20200910	16.03	16.32	15.96	16.06	591806	13.3717	up	up	correct
FSLY.US	Fastly Inc	20200910	84.48	87.22	82.12	82.6	4594500	82.6	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200910	7.35	7.59	7.05	7.14	6695400	7.14	down	down	correct
FSR.US	Fisker Inc	20200910	14.82	15.53	14.2	14.91	14551810	14.91	up	up	correct
FSS.US	Federal Signal Corporation	20200910	31.18	31.55	31.09	31.09	359562	30.7465	down	down	correct
FST.US	UN	20200910	10	10	9.96	9.99	66121	9.99	down	down	correct
FT.US	Franklin Universal Trust	20200910	7.01	7.0238	6.87	6.9939	187313	6.5147	down	down	correct
FTAI.US	PB	20200910	18.41	18.45	17.75	17.81	67503	16.1023	down	down	correct
FTCH.US	Farfetch Limited	20200910	26.5	27.18	25.61	25.93	4573000	25.93	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200910	20.24	20.33	19.595	20	82400	18.1918	down	down	correct
FTI.US	TechnipFMC plc	20200910	7.0723	7.082	6.6188	6.6478	6278849	4.9463	down	up	incorrect
FTK.US	Flotek Industries Inc	20200910	2.48	2.53	2.46	2.51	228500	2.51	up	up	correct
FTS.US	Fortis Inc	20200910	41.05	41.05	40.21	40.23	225186	38.4003	down	down	correct
FTV.US	Fortive Corporation	20200910	76.2	77.31	75.99	76.45	4934854	63.6682	up	up	correct
FUBO.US	fuboTV Inc	20200910	9	9.575	8.8	9	20692	9
FUL.US	H.B. Fuller Company	20200910	49.34	49.77	48.82	48.86	311638	48.1696	down	down	correct
FUN.US	Cedar Fair L.P	20200910	29.07	29.67	28.24	28.25	518424	28.25	down	down	correct
FUSE.US	WS	20200910	0.07	0.07	0.065	0.065	148000	0.065	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200910	15	15	13.74	14.02	1019000	14.02	down	up	incorrect
FVRR.US	Fiverr International Ltd	20200910	120.12	129.55	120.12	124.55	2261600	124.55	up	up	correct
G.US	Genpact Limited	20200910	39.07	39.42	38.39	38.47	649700	38.107	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200910	5.55	5.59	5.52	5.55	478574	4.838
GAM.US	PB	20200910	27.05	27.09	27.02	27.08	2620	25.2671	up	up	correct
GATX.US	GATX Corporation	20200910	63.74	64.4	62.33	62.64	278694	60.5443	down	down	correct
GB.US	Global Blue Group Holding AG	20200910	7	7.73	6.97	7.07	197589	7.07	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200910	23.81	23.96	23.81	23.89	60299	21.9963	up	down	incorrect
GBL.US	GAMCO Investors Inc	20200910	12.89	12.9	12.45	12.54	11442	10.9552	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200910	28.19	28.4096	27.4	27.5	204657	26.3712	down	down	correct
GCI.US	Gannett Co Inc	20200910	1.72	1.78	1.68	1.7	1138223	1.7	down	down	correct
GCO.US	Genesco Inc	20200910	20.82	21.7	20.69	20.84	393607	20.84	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20200910	24.6	24.63	23.96	23.99	234992	23.99	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200910	5.45	5.551	5.4	5.4	14642	4.8335	down	down	correct
GD.US	General Dynamics Corporation	20200910	146.6	147.7531	142.41	142.58	1395988	137.8629	down	down	correct
GDDY.US	GoDaddy Inc	20200910	77.8	78.56	75.81	76.01	757116	76.01	down	down	correct
GDL.US	The GDL Fund	20200910	8.59	8.6	8.54	8.56	17241	7.8897	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200910	17.17	17.26	17.08	17.15	26019	15.6612	down	down	correct
GDOT.US	Green Dot Corporation	20200910	50.57	51.65	49.21	49.43	312200	49.43	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200910	18.93	19.02	18.56	18.57	205454	17.2405	down	down	correct
GE.US	General Electric Company	20200910	6.17	6.2	6	6	12165606	47.7262	down	down	correct
GEF.US	Greif Inc	20200910	36.5	36.925	34.8502	34.95	257517	33.2316	down	down	correct
GEL.US	Genesis Energy L.P	20200910	5.06	5.1	4.9	4.98	1002446	4.4866	down	up	incorrect
GEO.US	The GEO Group Inc	20200910	11.18	11.18	10.94	10.96	842719	10.3222	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200910	6.96	6.989	6.79	6.79	39667	6.2478	down	down	correct
GES.US	Guess' Inc	20200910	12.48	12.61	11.88	11.9	1368042	11.4666	down	down	correct
GF.US	The New Germany Fund Inc	20200910	17.15	17.15	16.93	17	8274	14.6011	down	down	correct
GFF.US	Griffon Corporation	20200910	19.06	19.97	19	19.32	695053	19.0582	up	up	correct
GFI.US	Gold Fields Limited	20200910	13.39	13.487	12.9	13.09	6875636	12.5896	down	down	correct
GFL.US	GFL Environmental Inc	20200910	19.75	22.17	19.64	20.3	2946600	20.2583	up	up	correct
GFLU.US	GFL Environmental Inc	20200910	50.69	55.1	50.69	51.79	77300	49.3261	up	up	correct
GGB.US	Gerdau S.A	20200910	3.84	3.935	3.72	3.74	5637090	3.2871	down	down	correct
GGG.US	Graco Inc	20200910	59.13	59.56	58.78	59.09	628305	58.3382	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200910	18.3	18.37	18.28	18.33	23433	16.1915	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200910	7.21	7.21	6.965	7.01	88948	6.0692	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200910	10.1	10.1635	10.04	10.04	12840	9.3656	down	down	correct
GHC.US	Graham Holdings Company	20200910	405.86	408.45	398.89	398.89	36578	393.5834	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200910	13.84	13.84	13.11	13.18	47489	13.18	down	down	correct
GHL.US	Greenhill & Co. Inc	20200910	11.91	11.99	11.75	11.91	112934	11.7202
GHM.US	Graham Corporation	20200910	14.2	14.2	13.55	13.84	44568	13.3131	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200910	13.51	13.56	13.5	13.5	81825	12.1542	down	down	correct
GIB.US	CGI Inc	20200910	71.16	71.16	68.55	68.61	151051	68.61	down	down	correct
GIC.US	Global Industrial Company	20200910	21.53	21.66	21.21	21.34	61790	19.2853	down	down	correct
GIK.US	WS	20200910	10	10.1499	9.92	9.92	32030	9.92	down	down	correct
GIL.US	Gildan Activewear Inc	20200910	20.12	20.36	19.82	19.9	519275	19.601	down	down	correct
GIM.US	Templeton Global Income Fund	20200910	5.37	5.38	5.325	5.33	507148	4.9198	down	up	incorrect
GIS.US	General Mills Inc	20200910	59.86	60.13	58.38	58.49	3399766	56.0803	down	down	correct
GIX.US	WS	20200910	123.8	129	123	124.6	101695	124.6	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200910	10.1	10.1	10.1	10.1	100	9.2253
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200910	23.7	24.19	23.7	24.19	1804	23.2814	up	down	incorrect
GKOS.US	Glaukos Corporation	20200910	49.91	50.21	47.6	47.92	1094200	47.92	down	down	correct
GLOB.US	Globant S.A	20200910	175.92	179.54	172.61	173.64	256444	173.64	down	down	correct
GLOG.US	PA	20200910	20.31	20.47	19.52	19.77	12469	17.9808	down	down	correct
GLOP.US	PC	20200910	15.6	15.6	15.05	15.29	11227	13.5495	down	down	correct
GLT.US	Glatfelter Corporation	20200910	14.31	14.31	13.78	13.81	200490	13.1985	down	down	correct
GLW.US	Corning Incorporated	20200910	33.2	33.465	31.82	31.88	7343126	30.9359	down	down	correct
GM.US	General Motors Company	20200910	31.82	31.88	30.14	30.17	24845100	30.17	down	down	correct
GME.US	GameStop Corp	20200910	6.65	6.95	6.19	6.23	15558280	6.23	down	up	incorrect
GMED.US	Globus Medical Inc	20200910	56.48	56.84	55.14	55.4	683954	55.4	down	down	correct
GMRE.US	PA	20200910	26.0688	26.185	25.94	26.12	8025	23.8945	up	up	correct
GMS.US	GMS Inc	20200910	23.59	23.66	23.06	23.26	229700	23.26	down	down	correct
GNE.US	PA	20200910	8.69	8.8738	8.65	8.75	14421	8.0026	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200910	6.57	6.81	6.51	6.66	95996	6.5083	up	up	correct
GNL.US	PB	20200910	24.9901	25.15	24.9901	25.12	22725	23.492	up	up	correct
GNRC.US	Generac Holdings Inc	20200910	184.45	185.5	179.46	180.03	446521	180.03	down	down	correct
GNT.US	PA	20200910	25.9374	25.9374	25.9374	25.9374	0	24.6694
GNW.US	Genworth Financial Inc	20200910	3.55	3.7	3.51	3.53	5641800	3.53	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200910	18.24	18.27	18.13	18.17	126636	15.721	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200910	7.71	8.005	7.615	7.67	1684949	7.67	down	down	correct
GOLD.US	Barrick Gold Corporation	20200910	30.78	30.87	29.97	30.11	16170320	28.8895	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200910	34.83	34.89	34.13	34.19	200915	33.5992	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200910	25.26	25.7	24.96	25.18	832000	25.18	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200910	79.07	80.32	76.01	80.06	2776000	80.06	up	down	incorrect
GPC.US	Genuine Parts Company	20200910	99.98	100.39	98.07	98.77	1150212	95.376	down	down	correct
GPI.US	Group 1 Automotive Inc	20200910	92.35	93.13	89.57	89.94	113145	89.0079	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200910	27.48	27.555	27.16	27.18	42310	25.6397	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200910	14.09	14.2	13.79	13.85	2978989	13.4948	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200910	5.55	5.5899	5.5	5.5	213843	4.9359	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200910	6.26	6.315	6.16	6.18	750013	5.4342	down	down	correct
GPN.US	Global Payments Inc	20200910	169.95	173.96	167.8148	168.19	1297768	167.1207	down	up	incorrect
GPRK.US	GeoPark Limited	20200910	8.35	8.35	7.891	8.03	156693	7.9177	down	down	correct
GPS.US	The Gap Inc	20200910	17.63	18	16.92	16.99	11138530	16.7089	down	down	correct
GPX.US	GP Strategies Corporation	20200910	9.66	9.67	9.25	9.3	29393	9.3	down	down	correct
GRC.US	The Gorman	20200910	32.08	32.08	31.32	31.4	50990	30.7249	down	down	correct
GRP.US	UN	20200910	57.99	57.99	57.26	57.35	3308	54.1153	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200910	10.69	10.705	10.42	10.42	38820	9.6865	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200910	203.73	205.35	199.55	200.01	2510274	195.4939	down	up	incorrect
GSAH.US	GS Acquisition Holdings Corp II	20200910	10.5	10.5	10.3	10.32	59977	10.32	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200910	15.72	15.83	15.5106	15.73	132746	13.8289	up	up	correct
GSK.US	GlaxoSmithKline plc	20200910	39.47	39.6032	38.7002	38.77	2627075	36.1754	down	down	correct
GSL.US	PB	20200910	23.11	23.2599	22.8678	22.95	3440	20.1249	down	down	correct
GSLD.US	GSLD	20200910	23.688	23.825	23.4	23.5	2500	23.0583	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200910	11.44	11.44	10.99	11.01	273300	11.01	down	down	correct
GTLS.US	Chart Industries Inc	20200910	68.95	70.83	68.14	69.78	412550	69.78	up	up	correct
GTN.US	Gray Television Inc	20200910	14.94	15.32	14.5	14.51	861322	14.294	down	down	correct
GTNA.US	Gray Television Inc	20200910	12.58	12.58	12.0915	12.0915	631	12.0395	down	down	correct
GTS.US	Triple	20200910	18.78	19.12	18.58	18.97	113600	18.97	up	up	correct
GTY.US	Getty Realty Corp	20200910	29.01	29.145	28.17	28.4	354294	26.2192	down	down	correct
GUT.US	The Gabelli Utility Trust	20200910	7.71	7.71	7.62	7.68	66284	6.9446	down	down	correct
GVA.US	Granite Construction Incorporated	20200910	18.06	18.06	17.32	17.35	445461	16.976	down	down	correct
GWB.US	Great Western Bancorp Inc	20200910	13.3	13.36	12.79	12.94	311872	12.8855	down	down	correct
GWRE.US	Guidewire Software Inc	20200910	112.7	113.59	108.79	108.9	354179	108.9	down	down	correct
GWW.US	W.W. Grainger Inc	20200910	360.25	360.25	350.46	351.32	229654	344.7836	down	down	correct
GYC.US	Cabco Series 2004	20200910	21.9	21.98	21.68	21.9	185854	21.4674
H.US	Hyatt Hotels Corporation	20200910	57.38	59.13	56.43	56.63	570500	56.63	down	down	correct
HAE.US	Haemonetics Corporation	20200910	93.94	94.79	92.465	92.96	559694	92.96	down	down	correct
HAL.US	Halliburton Company	20200910	15.05	15.17	14.19	14.28	15727120	14.1282	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200910	42.15	42.85	40.71	41.13	743372	39.5609	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200910	20.76	21.105	20.515	20.97	38990	20.4162	up	up	correct
HBI.US	Hanesbrands Inc	20200910	15.52	15.655	15.22	15.28	2629709	14.6237	down	down	correct
HBM.US	Hudbay Minerals Inc	20200910	4.52	4.525	4.36	4.39	769432	4.3795	down	down	correct
HCA.US	HCA Healthcare Inc	20200910	134.81	136.45	134.1	134.67	2093134	133.215	down	down	correct
HCC.US	Warrior Met Coal Inc	20200910	16.28	16.975	16.28	16.61	615985	16.3852	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200910	685	685	685	685	0	684.6511
HCHC.US	HC2 Holdings Inc	20200910	2.4	2.51	2.31	2.47	230700	2.47	up	up	correct
HCI.US	HCI Group Inc	20200910	55.58	55.58	54.52	54.62	30069	53.1964	down	down	correct
HCXY.US	Hercules Capital Inc	20200910	25.5	25.65	25.4617	25.59	2645	23.7773	up	up	correct
HD.US	The Home Depot Inc	20200910	278.01	280.98	271.17	272.7	3156250	265.6711	down	down	correct
HDB.US	HDFC Bank Limited	20200910	49.68	50.08	49.02	49.27	1377360	48.9103	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200910	33.73	33.76	33.1	33.3	522663	31.9167	down	down	correct
HEI.US	HEICO Corporation	20200910	109.37	110.64	107.14	107.2	345583	107.0654	down	down	correct
HEP.US	Holly Energy Partners L.P	20200910	13.52	13.67	13.33	13.41	184467	12.0655	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200910	10.93	10.9858	10.72	10.72	39746	9.7657	down	down	correct
HES.US	Hess Corporation	20200910	46.92	46.92	43.47	43.52	3390011	42.5188	down	down	correct
HESM.US	Hess Midstream LP	20200910	17.23	17.35	17.1	17.21	66450	15.4734	down	down	correct
HFC.US	HollyFrontier Corporation	20200910	21.51	21.695	20.51	20.55	2733463	20.0512	down	down	correct
HFRO.US	PA	20200910	25.22	25.25	25.08	25.08	24002	23.1961	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20200910	38.64	38.64	38.07	38.07	696	38.07	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200910	6.49	6.59	6.49	6.5	47157	5.5816	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200910	22.78	23.44	22.62	22.79	640905	22.79	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20200910	59.15	60.78	58.735	59.25	466832	59.25	up	up	correct
HI.US	Hillenbrand Inc	20200910	30.75	30.86	29.82	29.96	406566	29.0322	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200910	39.55	39.91	38.68	38.9	2586485	37.7471	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200910	142.88	144.26	137.6379	137.83	794117	133.764	down	down	correct
HIL.US	Hill International Inc	20200910	1.39	1.4	1.39	1.4	11500	1.4	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200910	5.05	5.07	5.02	5.04	410559	4.5734	down	down	correct
HIW.US	Highwoods Properties Inc	20200910	35.73	35.83	35.02	35.04	596166	33.0511	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200910	6.67	6.7	6.67	6.67	164322	5.9657
HKIB.US	AMTD International Inc	20200910	6.3	6.3	6.27	6.3	5224	6.3
HL.US	PB	20200910	58.5229	58.5229	58.5229	58.5229	0	54.1625
HLF.US	Herbalife Nutrition Ltd	20200910	49.72	50.11	49.21	49.46	1185677	49.46	down	down	correct
HLI.US	Houlihan Lokey Inc	20200910	59.32	59.36	57.87	57.89	273105	56.4703	down	down	correct
HLIO.US	Helios Technologies Inc.	20200910	40.43	40.915	39.44	39.44	41624	39.141	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200910	90.9	93.14	89.27	89.36	1774117	89.36	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200910	3.2	3.26	3.02	3.06	2452009	3.06	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200910	25.16	25.34	24.91	24.93	569290	24.1318	down	down	correct
HMLP.US	PA	20200910	24.34	24.37	24.15	24.15	9511	21.5581	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20200910	37.21	37.65	35.9	35.93	144814	34.2931	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200910	6.28	6.37	6.17	6.24	8507652	6.0995	down	down	correct
HNGR.US	Hanger Inc	20200910	18.12	18.69	18.09	18.18	95965	18.18	up	up	correct
HNI.US	HNI Corporation	20200910	29.48	29.84	28.85	29.04	171018	27.9167	down	down	correct
HNP.US	Huaneng Power International Inc	20200910	16.21	16.2439	16.04	16.1	12268	14.9574	down	down	correct
HOG.US	Harley	20200910	29.11	29.12	28.21	28.24	2032328	27.7948	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200910	16.1	16.1	15.66	15.67	672772	15.2656	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200910	31.16	31.46	29.19	29.57	146000	29.57	down	up	incorrect
HP.US	Helmerich & Payne Inc	20200910	15.01	15.01	14.38	14.55	2343664	13.8199	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200910	9.48	9.55	9.18	9.22	9992992	8.8431	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200910	18.21	18.21	18.1043	18.13	15842	16.5524	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200910	19.81	19.85	19.15	19.73	60038	18.0288	down	down	correct
HPQ.US	HP Inc	20200910	19.78	19.84	18.975	19.01	10408670	18.3634	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200910	16.39	16.4269	16.295	16.31	66196	14.8916	down	down	correct
HPX.US	HPX Corp	20200910	10.01	10.01	10.01	10.01	7	10.01
HQH.US	Tekla Healthcare Investors	20200910	20.06	20.27	19.665	19.74	140231	17.7963	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200910	17.02	17.1399	16.63	16.72	87532	15.0909	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200910	29.5	29.63	29.22	29.46	729317	28.0515	down	up	incorrect
HRB.US	H&R Block Inc	20200910	15.08	15.195	14.61	14.71	4199106	13.8574	down	down	correct
HRC.US	Hill	20200910	89.01	89.87	88	88.1	335151	87.1464	down	down	correct
HRI.US	Herc Holdings Inc	20200910	41.27	41.77	40.12	40.3	104642	40.1917	down	down	correct
HRL.US	Hormel Foods Corporation	20200910	50.57	50.78	49.61	49.72	1760780	48.4407	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200910	12.43	12.57	12.32	12.33	112515	11.8149	down	up	incorrect
HSBC.US	HSBC Holdings plc	20200910	21.01	21.115	20.69	20.71	2903012	19.9556	down	up	incorrect
HSC.US	Harsco Corporation	20200910	13.76	13.85	13.365	13.48	536926	13.48	down	down	correct
HSY.US	The Hershey Company	20200910	147.39	147.87	144.93	145.15	694948	141.5057	down	down	correct
HT.US	PE	20200910	13.775	14.3	13.709	14.26	59528	12.6966	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200910	26.31	26.73	26.21	26.55	2189439	25.3228	up	down	incorrect
HTD.US	John Hancock Tax	20200910	19.34	19.36	18.99	18.99	115815	17.3434	down	up	incorrect
HTGC.US	Hercules Capital Inc	20200910	11.3	11.475	11.24	11.29	773761	10.025	down	down	correct
HTH.US	Hilltop Holdings Inc	20200910	19.85	19.88	19.44	19.56	317075	19.2157	down	down	correct
HTY.US	John Hancock Investments	20200910	5.22	5.24	5.18	5.18	31726	4.5668	down	down	correct
HUBB.US	Hubbell Incorporated	20200910	141.4	142.32	139.24	140.47	265452	136.7773	down	down	correct
HUBS.US	HubSpot Inc	20200910	287.64	297.68	283.75	285.46	549903	285.46	down	up	incorrect
HUM.US	Humana Inc	20200910	409.12	411	392.8	393.37	557230	390.1996	down	down	correct
HUN.US	Huntsman Corporation	20200910	23	23.05	22.455	22.6	1804482	21.7395	down	down	correct
HUYA.US	HUYA Inc	20200910	27.43	27.45	25.5	25.61	1646100	25.61	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200910	21.56	21.7298	21.18	21.21	293579	18.0409	down	down	correct
HWM.US	Howmet Aerospace Inc	20200910	18.11	18.11	16.93	16.98	5113600	16.9578	down	up	incorrect
HXL.US	Hexcel Corporation	20200910	38.11	38.71	37.24	37.37	695809	37.37	down	down	correct
HY.US	Hyster	20200910	38.31	38.78	37.87	38.04	77605	37.0169	down	down	correct
HYB.US	The New America High Income Fund Inc	20200910	8.35	8.39	8.3276	8.39	54047	7.6447	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200910	14.38	14.45	14.34	14.41	80951	13.0554	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200910	11.09	11.1599	11.09	11.12	353958	10.0085	up	up	correct
HZN.US	Horizon Global Corporation	20200910	5.29	5.74	5.29	5.73	50965	5.73	up	up	correct
HZO.US	MarineMax Inc	20200910	26.91	27	26.14	26.21	280500	26.21	down	down	correct
IAA.US	IAA Inc	20200910	53.21	53.5	52.225	52.38	516700	52.38	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200910	7.64	7.74	7.63	7.64	23648	6.7564
IAG.US	IAMGOLD Corporation	20200910	4.17	4.25	4.07	4.1	4827700	4.1	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200910	38.68	38.68	38.55	38.6	3170	37.8909	down	down	correct
IBM.US	International Business Machines Corporation	20200910	122.4199	123.4654	120.132	120.4517	3978805	108.0712	down	down	correct
IBN.US	ICICI Bank Limited	20200910	10.28	10.32	10.04	10.05	4913003	10.0203	down	down	correct
IBP.US	Installed Building Products Inc	20200910	94.86	96.185	93.15	93.95	258682	93.0299	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200910	2.3	2.3473	2.16	2.22	359199	2.22	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200910	99.84	100.38	98.19	98.25	5602721	96.6174	down	down	correct
ICL.US	ICL Group Ltd	20200910	3.52	3.55	3.47	3.51	111063	3.1653	down	down	correct
IDA.US	IDACORP Inc	20200910	85.94	86.49	83.7	83.94	234095	80.9117	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200910	9.41	9.47	9.32	9.32	41064	8.4228	down	down	correct
IDT.US	IDT Corporation	20200910	6.38	6.46	6.17	6.21	64252	6.21	down	up	incorrect
IEX.US	IDEX Corporation	20200910	179.86	180.53	177.33	177.4	353731	175.1801	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200910	121.67	122.52	120.31	120.36	900714	116.1311	down	down	correct
IFN.US	The India Fund Inc	20200910	16.64	16.8	16.54	16.57	102732	14.0083	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200910	23.98	24.12	23.05	23.33	44376	22.0569	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200910	8.3	8.35	8.2	8.2	42774	7.3648	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200910	4.94	5	4.9	4.9	242964	4.4002	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200910	21.24	21.41	20.88	21.14	23679	20.1277	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200910	6.18	6.19	6.081	6.09	249122	5.4948	down	down	correct
IGT.US	International Game Technology PLC	20200910	11.31	11.87	11.3	11.32	1593912	11.2379	up	up	correct
IHC.US	Independence Holding Company	20200910	38.54	38.79	37.85	37.85	15568	37.3123	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200910	6.54	6.54	6.48	6.51	80867	5.7693	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200910	57.21	58.14	55.88	55.88	242209	55.88	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200910	7.91	7.96	7.91	7.94	35685	7.301	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200910	7.81	7.82	7.65	7.67	46189	7.0927	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200910	17.4	17.49	17.1808	17.2	25385	16.5415	down	down	correct
IIIN.US	Insteel Industries Inc	20200910	18.11	18.18	17.52	17.6	51069	15.6981	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200910	14.83	14.92	14.83	14.89	88839	13.9756	up	up	correct
IIPR.US	PA	20200910	29.05	29.3455	28.7001	28.7001	3524	26.4045	down	down	correct
IMAX.US	IMAX Corporation	20200910	14.97	15.24	14.2	14.31	702399	14.31	down	down	correct
INFO.US	IHS Markit Ltd	20200910	78.17	79.17	76.78	77.16	1465521	76.4165	down	down	correct
INFY.US	Infosys Limited	20200910	12.8	12.8667	12.59	12.6	6190170	12.231	down	up	incorrect
ING.US	ING Groep N.V	20200910	8.53	8.56	8.31	8.32	5345253	7.8941	down	down	correct
INGR.US	Ingredion Incorporated	20200910	82.05	82.195	79.53	79.55	421541	76.5717	down	down	correct
INN.US	Summit Hotel Properties Inc	20200910	5.74	5.85	5.66	5.68	695400	5.68	down	down	correct
INS.US	Intelligent Systems Corporation	20200910	37.41	37.86	36.42	37.2	35774	37.2	down	down	correct
INSI.US	Insight Select Income Fund	20200910	20.57	20.71	20.26	20.27	14591	18.4168	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20200910	122.47	127.68	122.09	122.57	291700	122.57	up	up	correct
INSW.US	PA	20200910	25.66	25.67	25.66	25.67	1065	25.67	up	up	correct
INT.US	World Fuel Services Corporation	20200910	24.52	24.71	23.82	23.85	440035	23.3032	down	down	correct
INVH.US	Invitation Homes Inc	20200910	28.96	29.25	28.35	28.42	4973837	27.7421	down	down	correct
IO.US	ION Geophysical Corporation	20200910	1.7	1.7	1.5	1.55	522800	1.55	down	down	correct
IP.US	International Paper Company	20200910	38.43	38.73	37.95	37.97	2378606	34.2902	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200910	17.25	17.47	16.905	16.94	3525488	16.1944	down	down	correct
IPI.US	Intrepid Potash Inc	20200910	9.05	9.92	8.98	9.23	105703	9.23	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200910	12.35	12.4362	12.34	12.36	180794	11.6048	up	up	correct
IQV.US	IQVIA Holdings Inc	20200910	162	163.74	159.5	159.67	923515	159.67	down	up	incorrect
IR.US	Ingersoll Rand Inc	20200910	35.42	35.7619	34.96	35.03	2172232	35.0179	down	down	correct
IRL.US	The New Ireland Fund Inc	20200910	8.55	8.55	8.38	8.43	55698	6.7409	down	down	correct
IRM.US	Iron Mountain Incorporated	20200910	30.1	30.21	29.78	29.8	3035198	27.0289	down	down	correct
IRT.US	Independence Realty Trust Inc	20200910	11.7	11.73	11.54	11.56	492974	11.0693	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200910	14.09	14.09	14	14.01	100702	12.6687	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200910	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200910	131.45	132.555	127.8	127.92	328188	127.92	down	down	correct
ITCB.US	Itaú Corpbanca	20200910	4.73	4.73	4.41	4.54	10100	4.54	down	down	correct
ITGR.US	Integer Holdings Corporation	20200910	67.92	68.3	66.21	66.33	234136	66.33	down	down	correct
ITT.US	ITT Inc	20200910	62.59	62.75	61.47	61.87	381533	61.1434	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200910	4.5867	4.6416	4.4568	4.4568	22364881	3.541	down	down	correct
ITW.US	Illinois Tool Works Inc	20200910	195.56	195.96	191.27	191.94	805802	186.7531	down	down	correct
IVC.US	Invacare Corporation	20200910	6.91	7.01	6.71	6.72	189661	6.72	down	up	incorrect
IVH.US	Ivy Funds	20200910	11.96	12.032	11.95	11.99	81033	10.8878	up	up	correct
IVR.US	PC	20200910	20.7577	20.85	20.27	20.62	13466	18.7467	down	down	correct
IVZ.US	Invesco Ltd	20200910	10.72	10.774	10.24	10.26	7114379	9.8913	down	down	correct
IX.US	ORIX Corporation	20200910	64.48	64.74	64.04	64.17	39107	62.7914	down	down	correct
J.US	Jacobs Engineering Group Inc	20200910	92.52	92.83	90.39	91.12	895300	90.3547	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200910	4.177	4.295	4.09	4.22	84600	4.22	up	up	correct
JBGS.US	JBG SMITH Properties	20200910	27.35	27.43	26.885	27.1	619185	26.1174	down	down	correct
JBL.US	Jabil Inc	20200910	31.73	31.97	30.56	30.63	1162357	30.3806	down	down	correct
JBT.US	John Bean Technologies Corporation	20200910	101.42	101.53	98.64	98.98	114072	98.6168	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200910	13.05	13.0799	12.81	12.81	77386	11.107	down	down	correct
JCI.US	Johnson Controls International plc	20200910	41.37	41.65	41.01	41.13	5009517	39.9765	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200910	8.1	8.16	8.1	8.15	16406	7.5222	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200910	8.1	8.1284	7.92	7.93	156693	7.1423	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200910	17.31	17.425	17.01	17.06	1559781	16.5046	down	down	correct
JELD.US	JELD	20200910	20.98	21.25	20.6	20.63	490900	20.63	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200910	7.6176	7.83	7.59	7.72	33827	7.2362	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200910	7.9999	8.21	7.86	7.9006	61785	7.5551	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200910	8.35	8.42	8.33	8.4	726646	7.6646	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200910	14.26	14.36	14.23	14.33	42324	12.8921	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200910	9.37	9.445	9.37	9.4	8744	8.8565	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200910	9.14	9.155	9.12	9.15	58550	8.9089	up	down	incorrect
JHG.US	Janus Henderson Group plc	20200910	19.7	19.79	19.21	19.24	964627	18.2466	down	down	correct
JHI.US	John Hancock Investors Trust	20200910	16.3	16.5	16.15	16.24	25203	14.7019	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200910	15.08	15.09	14.93	15	14622	13.9813	down	up	incorrect
JHX.US	James Hardie Industries plc	20200910	22.291	22.43	21.77	21.91	18675	21.2176	down	up	incorrect
JILL.US	J.Jill Inc	20200910	0.552	0.5693	0.5301	0.5532	676565	2.766	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200910	20.64	20.87	20.354	20.48	673295	20.48	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200910	103.65	104.1	100.66	100.89	268651	100.89	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200910	19.55	19.55	19.42	19.49	60906	18.3456	down	down	correct
JMIA.US	Jumia Technologies AG	20200910	8.83	9.17	8.29	8.42	4506422	8.42	down	down	correct
JMM.US	Nuveen Multi	20200910	7.1	7.1	7.055	7.055	1423	6.6338	down	up	incorrect
JMP.US	JMP Group LLC	20200910	2.39	2.4292	2.37	2.38	3783	2.3033	down	down	correct
JNJ.US	Johnson & Johnson	20200910	149.25	149.78	146.52	146.91	6191800	142.3097	down	down	correct
JNPR.US	Juniper Networks Inc	20200910	23.3	23.49	22.84	22.85	2610029	21.9933	down	up	incorrect
JOE.US	The St. Joe Company	20200910	21.92	21.99	21.54	21.66	124092	21.4657	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200910	8.54	8.54	8.33	8.33	53650	7.4502	down	down	correct
JP.US	Jupai Holdings Limited	20200910	1.6398	1.73	1.6398	1.71	9560	1.71	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200910	8.78	8.81	8.7501	8.81	154334	8.0526	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200910	22.93	23.09	22.887	23.01	33908	21.1342	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200910	9.07	9.14	8.99	9.06	566185	8.3273	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200910	22.85	22.8923	22.75	22.75	8393	21.0486	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200910	6.17	6.19	6.155	6.19	512437	5.3155	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200910	12.33	12.3444	12.18	12.2	110513	10.983	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200910	8.43	8.43	8.32	8.32	135343	7.5908	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200910	8	8.01	7.86	7.87	168257	7.0028	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200910	12.29	12.37	12.23	12.37	45858	11.2746	up	up	correct
JT.US	Jianpu Technology Inc	20200910	0.54	0.54	0.5092	0.54	135361	4.32
JTA.US	Nuveen Tax	20200910	8.47	8.54	8.32	8.36	44843	7.605	down	down	correct
JTD.US	Nuveen Tax	20200910	13.48	13.53	13.3	13.3	67708	12.0458	down	down	correct
JW.US	B	20200910	33.38	33.38	33.38	33.38	170	32.7881
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200910	33.38	33.38	33.38	33.38	170	32.1814
JWN.US	Nordstrom Inc	20200910	15.48	15.68	14.93	14.95	10407930	14.95	down	down	correct
K.US	Kellogg Company	20200910	66.42	67.17	65.82	66	2185357	63.0213	down	up	incorrect
KAI.US	Kadant Inc	20200910	114.35	115	112.6	114	64368	113.123	down	down	correct
KAMN.US	Kaman Corporation	20200910	43.44	43.78	41.85	42.01	170032	40.9217	down	down	correct
KAR.US	KAR Auction Services Inc	20200910	17	17.22	16.6	16.63	1104851	16.63	down	down	correct
KB.US	KB Financial Group Inc	20200910	31.75	31.78	30.97	31.08	134582	29.8883	down	up	incorrect
KBH.US	KB Home	20200910	36.18	36.9771	35.91	35.99	1187537	35.323	down	down	correct
KBR.US	KBR Inc	20200910	24.96	25.18	24.47	24.55	970391	24.1013	down	down	correct
KEP.US	Korea Electric Power Corporation	20200910	8.55	8.59	8.45	8.51	105138	8.1232	down	down	correct
KEX.US	Kirby Corporation	20200910	40.15	40.3	38.82	39.11	877955	39.11	down	up	incorrect
KEY.US	PK	20200910	26.85	27.2223	26.85	27.06	20461	25.3493	up	up	correct
KEYS.US	Keysight Technologies Inc	20200910	93.47	93.95	90.62	90.69	2403470	90.69	down	down	correct
KF.US	The Korea Fund Inc	20200910	29.93	29.95	29.5	29.52	9968	22.875	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200910	2.95	2.96	2.9	2.92	53500	2.92	down	down	correct
KFY.US	Korn Ferry	20200910	29.53	29.74	28.51	28.58	680964	28.2246	down	down	correct
KGC.US	Kinross Gold Corporation	20200910	9.28	9.33	8.83	8.91	17266312	8.6793	down	down	correct
KIM.US	PM	20200910	26.28	26.38	25.92	26.11	22431	24.5513	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200910	13.75	13.7675	13.5	13.5	122850	12.188	down	down	correct
KKR.US	PC	20200910	54.15	54.26	52.92	53.26	80224	51.1855	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200910	55	55.29	52.84	52.94	1567058	51.8005	down	down	correct
KLR.US	Kaleyra Inc	20200910	8.01	8.87	7.97	8.29	1214500	8.29	up	up	correct
KMB.US	Kimberly	20200910	151.1	151.61	148.03	148.15	1723610	142.0925	down	down	correct
KMI.US	Kinder Morgan Inc	20200910	13.29	13.29	12.87	12.91	13912300	11.8399	down	down	correct
KMPR.US	Kemper Corporation	20200910	74.02	74.52	72.54	72.57	196601	70.9792	down	down	correct
KMT.US	Kennametal Inc	20200910	31.56	31.68	30.36	30.42	859190	29.5854	down	down	correct
KMX.US	CarMax Inc	20200910	105	106.47	102.37	102.46	1029148	102.46	down	down	correct
KN.US	Knowles Corporation	20200910	15.21	15.36	14.78	14.9	387277	14.9	down	down	correct
KNL.US	Knoll Inc	20200910	11.48	11.7	11.19	11.2	219458	11.0325	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20200910	12.71	12.83	12.6	12.63	117681	10.871	down	down	correct
KNX.US	Knight	20200910	46.59	47.275	45.37	45.76	3009259	45.329	down	down	correct
KO.US	The Coca	20200910	50.35	50.675	49.95	50	15439510	47.7086	down	down	correct
KODK.US	Eastman Kodak Company	20200910	5.82	6.25	5.73	5.93	12752510	5.93	up	down	incorrect
KOF.US	Coca	20200910	40.58	40.75	39.82	40.3	175274	37.2459	down	down	correct
KOP.US	Koppers Holdings Inc	20200910	22.87	23.11	22.38	22.43	100328	22.43	down	down	correct
KOS.US	Kosmos Energy Ltd	20200910	1.17	1.19	1.06	1.07	8125600	1.07	down	down	correct
KR.US	The Kroger Co	20200910	35.2	35.38	34.69	34.74	11600264	33.855	down	down	correct
KRA.US	Kraton Corporation	20200910	14.73	17.33	14.375	16.8	1134767	16.8	up	up	correct
KRC.US	Kilroy Realty Corporation	20200910	56.16	56.4	55.39	55.7	752317	53.488	down	down	correct
KRG.US	Kite Realty Group Trust	20200910	11.65	11.78	11.44	11.44	426403	10.9762	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20200910	12.77	12.88	12.57	12.61	189759	11.8511	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200910	7.3	7.32	6.85	6.93	201862	6.093	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200910	10.94	10.98	10.8	10.98	22448	10.3169	up	up	correct
KSS.US	Kohl's Corporation	20200910	22.18	22.7	21.78	21.89	6279025	21.4985	down	up	incorrect
KSU.US	P	20200910	30.5	30.5	30.25	30.5	477	29.4339
KT.US	KT Corporation	20200910	9.88	9.93	9.76	9.77	572108	9.248	down	down	correct
KTB.US	Kontoor Brands Inc	20200910	24.75	25.63	24.74	24.92	641485	23.9647	up	up	correct
KTF.US	DWS Municipal Income Trust	20200910	11.24	11.29	11.22	11.27	55626	10.6217	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200910	33.98	34.09	33.815	34.0116	2976	31.0367	up	up	correct
KW.US	Kennedy	20200910	14.78	14.82	14.44	14.5	699134	13.6616	down	down	correct
KWR.US	Quaker Chemical Corporation	20200910	191.51	191.6	187.95	187.95	72223	186.3334	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200910	4.56	4.59	4.411	4.43	1060244	3.9264	down	up	incorrect
L.US	Loews Corporation	20200910	36.13	36.44	35.13	35.16	959100	34.9497	down	up	incorrect
LAC.US	Lithium Americas Corp	20200910	7.34	7.4382	7.04	7.1	597742	7.1	down	down	correct
LAD.US	Lithia Motors Inc	20200910	250.11	252.4699	242.24	243.53	200116	242.3477	down	down	correct
LADR.US	Ladder Capital Corp	20200910	7.55	7.64	7.32	7.33	937699	6.8184	down	down	correct
LAIX.US	LAIX Inc	20200910	2.03	2.07	2.01	2.05	13411	2.05	up	up	correct
LAZ.US	Lazard Ltd	20200910	31.82	32.42	31.02	31.04	588000	29.4321	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200910	8.46	8.6	8.06	8.08	2224300	8.08	down	down	correct
LC.US	LendingClub Corporation	20200910	4.99	5.04	4.85	4.85	1052440	4.85	down	down	correct
LCI.US	Lannett Company Inc	20200910	5.46	5.59	5.4	5.56	245100	5.56	up	down	incorrect
LCII.US	LCI Industries	20200910	110.84	111.01	108.41	109.13	73520	105.9571	down	down	correct
LDOS.US	Leidos Holdings Inc	20200910	87.59	88.0699	85.6041	85.9	973082	84.0629	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200910	24	24.23	24	24.03	54493	21.6792	up	up	correct
LEA.US	Lear Corporation	20200910	121.42	122.615	117.35	117.58	413303	116.2269	down	down	correct
LEAF.US	Leaf Group Ltd	20200910	5.09	5.17	4.98	5.14	78502	5.14	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200910	43.41	44.48	43.25	44.25	1687779	41.923	up	down	incorrect
LEJU.US	Leju Holdings Limited	20200910	2.01	2.09	1.96	1.98	49800	1.98	down	down	correct
LEN.US	Lennar Corporation	20200910	76.33	77.36	74.93	75.5	1549554	74.4858	down	up	incorrect
LENB.US	Lennar Corporation	20200910	60.65	61.3	59.45	59.83	63012	59.0295	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200910	8.29	8.38	8.29	8.36	70627	7.847	up	up	correct
LEVI.US	Levi Strauss & Co	20200910	12.82	13.395	12.82	13.22	1691992	13.0877	up	up	correct
LFC.US	China Life Insurance Company Limited	20200910	11.86	11.9	11.68	11.68	298522	11.0971	down	up	incorrect
LGC.US	U	20200910	10.51	10.64	10.46	10.46	13832	10.46	down	down	correct
LGF.US	B	20200910	8.85	8.9	8.56	8.62	301467	8.62	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200910	9.61	9.72	9.301	9.36	522493	9.36	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200910	15.84	15.84	15.6	15.68	62734	13.931	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200910	177.02	184.45	176.605	181.59	1382077	181.59	up	up	correct
LHX.US	L3Harris Technologies Inc	20200910	181.4	182.68	175.62	176.4	1469036	172.3238	down	down	correct
LII.US	Lennox International Inc	20200910	274.47	274.47	269.0875	270.43	150051	266.6998	down	down	correct
LIN.US	Linde plc	20200910	253.32	254.61	247	247.29	1095447	242.818	down	down	correct
LINX.US	Linx S.A	20200910	6.72	6.77	6.62	6.62	221300	6.5228	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200910	1.91	2.06	1.86	1.91	412100	1.91
LL.US	Lumber Liquidators Holdings Inc	20200910	22.46	22.79	21.47	21.73	623400	21.73	down	down	correct
LLY.US	Eli Lilly and Company	20200910	149.88	150.6	145.715	146.22	3961343	143.3133	down	down	correct
LMND.US	Lemonade Inc	20200910	51.5	54.75	50.9	52.4	963000	52.4	up	up	correct
LMT.US	Lockheed Martin Corporation	20200910	386.02	388.5323	378.33	379.11	716427	365.4163	down	down	correct
LNC.US	Lincoln National Corporation	20200910	35.98	36.39	34.17	34.46	2601717	33.1378	down	up	incorrect
LND.US	BrasilAgro	20200910	4.1	4.19	4.0508	4.19	2589	3.7327	up	up	correct
LNN.US	Lindsay Corporation	20200910	98.33	98.49	96.73	97.19	36606	96.1433	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200910	4.8	5.01	4.76	4.76	232640	4.4897	down	down	correct
LOW.US	Lowe's Companies Inc	20200910	160.09	162.93	157.06	158.33	4129178	155.5591	down	down	correct
LPG.US	Dorian LPG Ltd	20200910	8.42	8.52	8.345	8.45	426614	7.805	up	up	correct
LPI.US	Laredo Petroleum Inc	20200910	12.5	12.52	11.35	11.41	544871	11.41	down	down	correct
LPL.US	LG Display Co. Ltd	20200910	6.9	6.97	6.81	6.83	398348	6.83	down	down	correct
LPX.US	Louisiana	20200910	32.1	32.53	31.57	31.63	1003207	31.1069	down	down	correct
LRN.US	Stride Inc	20200910	33.77	34.37	28.08	30.55	6158504	30.55	down	down	correct
LSI.US	Life Storage Inc	20200910	108.81	109.02	107.185	108.4	509538	69.3925	down	down	correct
LSPD.US	Lightspeed POS Inc	20200910	31.6868	32.6799	31	31.5405	9226	31.5405	down	down	correct
LTC.US	LTC Properties Inc	20200910	37.2	37.48	36.87	37.22	214845	34.3033	up	up	correct
LTHM.US	Livent Corporation	20200910	8.68	8.84	8.45	8.46	1166500	8.46	down	down	correct
LUB.US	Luby's Inc	20200910	2.2	2.48	2.181	2.48	2438655	1.5094	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20200910	10.93	10.96	10.49	10.55	13596670	9.731	down	down	correct
LUV.US	Southwest Airlines Co	20200910	39.52	39.95	38.865	38.94	9024766	38.94	down	down	correct
LVS.US	Las Vegas Sands Corp	20200910	51.35	53.1	50.91	52.32	5980617	52.32	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200910	61.59	62.79	61.4	62	1070265	60.9493	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200910	14.17	14.19	13.66	13.68	60219	13.2153	down	down	correct
LXP.US	PC	20200910	57.7	57.7	57.5	57.5	2668	53.6884	down	down	correct
LXU.US	LSB Industries Inc	20200910	1.96	2.03	1.84	1.98	217374	1.5231	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20200910	72.8	72.985	70.89	70.94	1940479	67.9796	down	down	correct
LYG.US	Lloyds Banking Group plc	20200910	1.33	1.35	1.28	1.28	7718660	1.2441	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200910	57.53	59.31	56.74	56.93	2619726	56.93	down	down	correct
LZB.US	La	20200910	32.22	32.86	32.06	32.35	336978	31.7016	up	up	correct
M.US	Macy's Inc	20200910	7.56	7.8	7.4	7.4	17750216	7.3032	down	down	correct
MA.US	Mastercard Incorporated	20200910	342.5	345.13	331.14	332.88	2845917	330.8698	down	down	correct
MAA.US	PI	20200910	65.2	65.2	65.2	65.2	75	59.056
MAC.US	The Macerich Company	20200910	7.88	7.93	7.6	7.6	5175307	7.16	down	down	correct
MAIN.US	Main Street Capital Corporation	20200910	30.41	30.6807	29.83	29.85	241154	27.4316	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200910	71.73	71.82	68.345	68.5	502738	66.0175	down	down	correct
MANU.US	Manchester United plc	20200910	16.6	16.93	16.29	16.38	177277	16.0964	down	down	correct
MAS.US	Masco Corporation	20200910	58.01	58.5	57.47	57.69	1657563	56.7584	down	down	correct
MATX.US	Matson Inc	20200910	39.06	39.25	38.55	38.61	183132	37.9035	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200910	11.04	11.08	11.01	11.08	14957	10.394	up	up	correct
MAXR.US	Maxar Technologies Inc	20200910	23.18	23.66	22.76	23.09	968993	23.0466	down	down	correct
MBI.US	MBIA Inc	20200910	7.77	7.77	6.82	6.94	2010100	6.94	down	down	correct
MBSC.US	UN	20200910	13	13.49	13	13.49	3792	13.49	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200910	8.94	8.96	8.8	8.8	2689255	7.6627	down	down	correct
MC.US	Moelis & Company	20200910	31.85	31.85	30.72	30.74	1450153	26.0932	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200910	14.89	14.9	14.85	14.9	45166	14.0773	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200910	30.21	30.43	30	30	10600	30	down	down	correct
MCD.US	McDonald's Corporation	20200910	215.72	219.48	215.72	217.24	3325601	211.1226	up	up	correct
MCI.US	Barings Corporate Investors	20200910	12.7598	12.9069	12.72	12.79	11910	11.7354	up	up	correct
MCK.US	McKesson Corporation	20200910	152.38	154.91	150.62	150.73	934079	149.0174	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200910	6.13	6.14	6.07	6.1	177438	5.2752	down	down	correct
MCO.US	Moody's Corporation	20200910	287.43	290.9	281.87	283.78	674117	281.1049	down	up	incorrect
MCR.US	MFS Charter Income Trust	20200910	8.51	8.5262	8.39	8.39	130230	7.5312	down	down	correct
MCS.US	The Marcus Corporation	20200910	15.02	15.46	14.24	14.31	242854	14.31	down	down	correct
MCY.US	Mercury General Corporation	20200910	45.04	45.04	44.05	44.12	213016	41.1042	down	up	incorrect
MD.US	MEDNAX Inc	20200910	20.01	20.07	18.8	18.88	2230849	18.88	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200910	44.31	44.9	43.71	44.1	582273	39.2516	down	down	correct
MDLA.US	Medallia Inc	20200910	32.71	33.64	31.32	31.6	1470477	31.6	down	down	correct
MDLQ.US	Medley LLC	20200910	5.64	5.64	5.525	5.6232	2797	5.0346	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200910	5.02	5.02	5.02	5.02	553	4.4894
MDP.US	Meredith Corporation	20200910	13.57	13.82	13.3451	13.49	685818	13.49	down	down	correct
MDT.US	Medtronic plc	20200910	106.8	107.14	104.43	104.78	3636952	101.4876	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200910	23.71	23.71	23.23	23.29	995472	22.4591	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200910	9.25	9.44	8.87	8.97	54900	8.97	down	down	correct
MED.US	Medifast Inc	20200910	175.97	184.29	175.15	179.37	204287	172.8284	up	up	correct
MEG.US	Montrose Environmental Group Inc	20200910	29.11	30.97	28.6	30.05	138509	30.05	up	up	correct
MEI.US	Methode Electronics Inc	20200910	28.49	28.625	27.4	27.4	155803	26.9896	down	down	correct
MER.US	PK	20200910	26.82	27.13	26.82	27.09	47800	26.2878	up	up	correct
MET.US	PF	20200910	26.12	26.2534	26.06	26.12	88277	24.682
MFA.US	PC	20200910	18.6	18.6545	18.08	18.12	8587	16.5804	down	down	correct
MFC.US	Manulife Financial Corporation	20200910	14.8	14.81	14.31	14.32	2286562	13.4877	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200910	2.7	2.71	2.67	2.69	301398	2.56	down	down	correct
MFGP.US	Micro Focus International plc	20200910	3.85	3.9003	3.76	3.81	1355550	3.663	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200910	13.39	13.56	13.38	13.47	75773	12.7635	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200910	6.48	6.53	6.465	6.53	61020	6.1543	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200910	23.82	23.82	23.58	23.58	7148	23.0946	down	up	incorrect
MFV.US	MFS Special Value Trust	20200910	5.34	5.38	5.33	5.36	25308	4.7775	up	up	correct
MG.US	Mistras Group Inc	20200910	4.09	4.15	4	4	172437	4	down	down	correct
MGA.US	Magna International Inc	20200910	49.05	49.12	47.21	47.3	562939	46.0832	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200910	4.69	4.69	4.65	4.68	96197	4.3939	down	down	correct
MGM.US	MGM Resorts International	20200910	23.5	24.13	22.82	22.84	17978627	22.8326	down	down	correct
MGP.US	MGM Growth Properties LLC	20200910	28.4	29.09	28.25	28.53	1205757	26.4489	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20200910	27.55	27.9	27.55	27.75	23152	25.9638	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200910	18.13	18.16	17.89	17.91	40667	16.7546	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200910	5.78	5.92	5.76	5.86	2221721	5.8275	up	up	correct
MH.US	PD	20200910	8.5	8.63	8.46	8.54	1101	8.54	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200910	15.57	15.58	15.48	15.58	16400	14.6764	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200910	7.39	7.4457	7.39	7.41	38704	7.1125	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200910	11.7	11.7	11.67	11.68	45240	11.0068	down	down	correct
MHK.US	Mohawk Industries Inc	20200910	94.98	95.62	93.15	93.75	537944	93.75	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200910	19.8	19.88	19.7	19.86	3600	19.86	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200910	13.77	13.89	13.68	13.79	35347	12.9746	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200910	22.008	22.135	21.68	22.08	2280	19.8927	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200910	27	27.13	26.21	26.53	673800	1.5716	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200910	3.86	3.86	3.82	3.85	370642	3.4564	down	down	correct
MIR.US	Mirion Technologies Inc	20200910	10.5	10.5	10.3	10.32	59977	10.32	down	down	correct
MITT.US	PC	20200910	14.1	14.1	13.85	14.05	10798	12.0395	down	down	correct
MIXT.US	MiX Telematics Limited	20200910	9.43	9.61	9.39	9.52	57920	9.2756	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200910	14.04	14.0599	14.01	14.01	19355	13.1996	down	down	correct
MKC.US	V	20200910	102.555	102.555	102.555	102.555	0	100.6505
MKL.US	Markel Corporation	20200910	1050.67	1056.4457	1035.2	1044.97	39075	1044.97	down	down	correct
ML.US	MoneyLion Inc	20200910	9.78	9.83	9.75	9.81	600820	9.81	up	down	incorrect
MLI.US	Mueller Industries Inc	20200910	29.25	29.305	28.55	28.69	162512	28.2877	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200910	203.55	209.27	202.22	207.33	453827	205.5969	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200910	11.24	11.24	10.93	10.94	12115	10.94	down	down	correct
MLR.US	Miller Industries Inc	20200910	31	31.345	30.53	30.81	44526	30.0857	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200910	116.76	117.495	115.58	115.61	1859217	113.4137	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200910	20.92	21.28	20.89	21.01	35451	19.7398	up	up	correct
MMI.US	Marcus & Millichap Inc	20200910	29.45	29.5	28.87	28.94	116113	28.94	down	down	correct
MMM.US	3M Company	20200910	166.24	166.67	162.75	163.15	2054331	156.7745	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200910	37.02	37.38	36.86	36.92	1258521	32.8431	down	down	correct
MMS.US	Maximus Inc	20200910	74.07	74.3	71.68	71.79	242988	70.5773	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200910	6	6.01	5.9	5.94	109444	5.3845	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200910	12.26	12.37	12.26	12.31	80257	11.6792	up	up	correct
MN.US	Manning & Napier Inc	20200910	4.31	4.38	4.22	4.34	15939	4.2893	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200910	14.46	14.539	14.46	14.5	11630	13.7275	up	up	correct
MNR.US	PC	20200910	25.04	25.04	24.95	24.98	30774	23.1525	down	down	correct
MNRL.US	Brigham Minerals Inc	20200910	9.72	9.73	9.25	9.31	287100	8.4751	down	down	correct
MO.US	Altria Group Inc	20200910	43.89	43.89	43.27	43.35	7569900	38.7586	down	down	correct
MOD.US	Modine Manufacturing Company	20200910	6.25	6.31	6.06	6.09	256949	6.09	down	down	correct
MODN.US	Model N Inc	20200910	35.94	36.56	35.2	35.25	215151	35.25	down	down	correct
MOG.US	A	20200910	59.89	60.69	58.95	59.26	173914	58.337	down	down	correct
MOGU.US	MOGU Inc	20200910	2.29	2.3	2.2	2.23	126226	2.23	down	down	correct
MOH.US	Molina Healthcare Inc	20200910	175.7	177.15	170.47	171.45	420050	171.45	down	up	incorrect
MOS.US	The Mosaic Company	20200910	18.05	18.22	17.67	17.72	2722409	17.5361	down	down	correct
MOV.US	Movado Group Inc	20200910	11.09	11.51	10.99	11.22	357058	10.8822	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200910	14.3845	14.3845	14.18	14.2	18207	13.4014	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200910	31.88	31.97	30.22	30.27	8887047	28.6739	down	up	incorrect
MPLX.US	MPLX LP	20200910	17.65	17.75	17.37	17.37	2538340	14.8521	down	up	incorrect
MPV.US	Barings Participation Investors	20200910	11.01	11.1	10.83	10.83	17258	10.014	down	down	correct
MPW.US	Medical Properties Trust Inc	20200910	18.31	18.635	18.275	18.37	3893283	17.2025	up	up	correct
MPX.US	Marine Products Corporation	20200910	17.86	18.65	17.175	17.3	111991	16.6857	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200910	13.12	13.25	13.12	13.16	23877	12.3838	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200910	15.83	16.5	15.83	16.32	72454	15.3173	up	down	incorrect
MRC.US	MRC Global Inc	20200910	5.91	5.91	5.185	5.44	1165586	5.44	down	down	correct
MRK.US	Merck & Co. Inc	20200910	84.6656	84.8155	83.2167	83.5065	6591165	75.7361	down	down	correct
MRO.US	Marathon Oil Corporation	20200910	4.51	4.56	4.36	4.36	35742160	4.2737	down	down	correct
MS.US	PL	20200910	26.24	26.39	26.24	26.29	37154	24.8297	up	down	incorrect
MSA.US	MSA Safety Incorporated	20200910	123.96	125.47	122.62	123.14	148472	121.4482	down	down	correct
MSB.US	Mesabi Trust	20200910	19.92	20.54	19.92	20.17	96567	18.0515	up	up	correct
MSC.US	Studio City International Holdings Limited	20200910	15.01	15.01	15.01	15.01	0	15.01
MSCI.US	MSCI Inc	20200910	349.98	353.11	342.13	342.53	360900	339.5327	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200910	8.75	8.78	8.72	8.76	78417	8.1398	up	up	correct
MSGE.US	W	20200910	81.11	82.11	78.53	78.6	174887	78.6	down	up	incorrect
MSGS.US	W	20200910	164.12	165.87	161.61	162.99	404020	162.99	down	down	correct
MSI.US	Motorola Solutions Inc	20200910	153.46	154.98	150.05	150.34	941334	147.1166	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200910	64.5	64.5	62.87	63.12	478527	57.9478	down	down	correct
MT.US	ArcelorMittal	20200910	12.99	13.05	12.58	12.62	3196933	12.5031	down	up	incorrect
MTB.US	M&T Bank Corporation	20200910	101.84	102.52	98.75	99.05	1244639	95.2771	down	down	correct
MTCN.US	Arcelormittal	20200910	32.89	32.89	32.28	32.335	61600	32.335	down	down	correct
MTD.US	Mettler	20200910	976.61	988.435	959.77	963.46	90011	963.46	down	down	correct
MTDR.US	Matador Resources Company	20200910	9.05	9.09	8.16	8.17	2889979	8.1382	down	down	correct
MTG.US	MGIC Investment Corporation	20200910	9.18	9.36	9.04	9.1	3743063	8.8722	down	down	correct
MTH.US	Meritage Homes Corporation	20200910	99.52	100.98	97.9	98.39	403092	98.39	down	down	correct
MTL.US	P	20200910	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200910	219.78	224.895	217.13	217.76	556613	216.6356	down	down	correct
MTOR.US	Meritor Inc	20200910	23.68	24.04	22.94	22.95	493652	22.95	down	down	correct
MTR.US	Mesa Royalty Trust	20200910	3.81	3.81	3.75	3.75	7346	3.5617	down	down	correct
MTRN.US	Materion Corporation	20200910	51.4	52.2	50.48	50.5	68052	50.077	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200910	20.3	20.3	20.21	20.25	13322	19.9092	down	down	correct
MTW.US	The Manitowoc Company Inc	20200910	8.81	8.85	8.43	8.43	324965	8.43	down	down	correct
MTX.US	Minerals Technologies Inc	20200910	49.93	50.08	48.7	48.8	75688	48.6271	down	down	correct
MTZ.US	MasTec Inc	20200910	43.79	43.79	42.07	42.88	462962	42.88	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200910	14.18	14.2499	14.15	14.15	47245	13.2782	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200910	14.46	14.52	14.44	14.52	27174	13.7125	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200910	12.81	12.85	12.805	12.83	31243	12.0824	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200910	4.14	4.15	4.1	4.12	1157219	4.0049	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200910	14.62	14.77	14.62	14.72	21610	14.3143	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200910	14.09	14.16	14.08	14.13	51986	13.3462	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200910	13.97	14	13.96	13.97	69572	13.0684
MUR.US	Murphy Oil Corporation	20200910	11.09	11.09	9.97	10.02	23213828	9.6219	down	down	correct
MUSA.US	Murphy USA Inc	20200910	133.89	139.27	133.89	136.46	361416	135.2428	up	up	correct
MUX.US	McEwen Mining Inc	20200910	1.28	1.39	1.26	1.33	12196100	1.33	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200910	8.73	8.82	8.73	8.78	47770	8.2881	up	down	incorrect
MVO.US	MV Oil Trust	20200910	2.66	2.66	2.6	2.6028	20747	2.1888	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200910	14	14.08	13.98	14.08	25170	13.2432	up	up	correct
MWA.US	Mueller Water Products Inc	20200910	10.73	10.77	10.64	10.74	695854	10.5283	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20200910	13.36	13.39	12.86	12.87	463799	12.87	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200910	8.12	8.14	8.12	8.12	1900	8.12
MXF.US	The Mexico Fund Inc	20200910	10.44	10.46	10.225	10.23	39066	9.9891	down	down	correct
MXL.US	MaxLinear Inc	20200910	21.87	22.17	21.38	21.45	421513	21.45	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200910	14.13	14.24	14.1	14.1	42379	13.3528	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200910	13.62	13.7	13.6	13.68	87732	12.8696	up	up	correct
MYE.US	Myers Industries Inc	20200910	15.13	15.13	14.59	14.62	62260	14.1288	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200910	13.45	13.53	13.43	13.45	79431	12.7076
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200910	14.13	14.237	14.12	14.14	53789	13.2328	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200910	13.05	13.15	13.05	13.0601	31999	12.3015	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200910	21.48	21.93	20.31	20.57	872310	20.57	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200910	14.72	14.75	14.64	14.67	244648	14.0613	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20200910	14.53	14.66	14.53	14.6	304719	13.9468	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200910	13.8	14.04	13.74	13.77	60733	13.2022	down	down	correct
NAT.US	Nordic American Tankers Limited	20200910	3.85	3.96	3.85	3.89	1664808	3.7607	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200910	14.65	14.65	14.6114	14.6308	2367	14.0821	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200910	22.55	22.6279	22.53	22.62	29162	21.0746	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200910	27.59	27.65	27.1	27.13	93396	26.3902	down	down	correct
NBR.US	Nabors Industries Ltd	20200910	31.5	31.51	29.25	29.33	379944	29.33	down	down	correct
NC.US	NACCO Industries Inc	20200910	20.145	20.145	19.68	19.75	10582	19.0328	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200910	10.6	10.68	10.6	10.68	13220	10.2763	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200910	18.05	19.16	17.92	17.93	32735760	17.93	down	up	incorrect
NCR.US	NCR Corporation	20200910	20.21	20.55	19.95	20.31	1710835	20.31	up	down	incorrect
NCV.US	PA	20200910	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200910	25.8981	25.96	25.8981	25.9501	1533	25.9501	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20200910	15.07	15.07	15	15.03	174400	13.9873	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200910	10.94	10.94	10.46	10.46	7914	10.1478	down	down	correct
NEA.US	Nuveen AMT	20200910	14.38	14.44	14.36	14.37	465256	13.7463	down	down	correct
NEE.US	PP	20200910	47.76	48.17	47.55	47.6	22467	47.6	down	up	incorrect
NEM.US	Newmont Corporation	20200910	68.67	68.849	66.37	66.49	4837708	63.6807	down	down	correct
NEP.US	NextEra Energy Partners LP	20200910	56.81	57.59	56.4	57.17	397746	54.8525	up	up	correct
NET.US	Cloudflare Inc	20200910	34.49	35.12	33.36	33.58	3854900	33.58	down	down	correct
NETI.US	Eneti Inc	20200910	12.57	13	12.55	12.79	232923	12.6536	up	down	incorrect
NEU.US	NewMarket Corporation	20200910	364.55	367.24	361.91	366.11	35270	354.1196	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200910	14.94	15.45	14.94	15.05	22904	14.1577	up	up	correct
NEW.US	Puxin Limited	20200910	9.96	10.22	9.05	9.1	567600	9.1	down	down	correct
NEWR.US	New Relic Inc	20200910	57.47	58.74	57.385	58.2	653172	58.2	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200910	2.11	2.115	1.89	1.9	1876500	1.9	down	down	correct
NEXA.US	Nexa Resources S.A	20200910	7.42	7.67	7.1498	7.26	48388	7.0792	down	up	incorrect
NFG.US	National Fuel Gas Company	20200910	43.3	43.34	42.67	42.68	264617	40.7107	down	down	correct
NFH.US	WS	20200910	7.8	7.96	7.72	7.75	20547	7.75	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200910	12.11	12.1656	11.94	11.94	208999	10.8445	down	down	correct
NGG.US	National Grid plc	20200910	55.34	55.34	54.17	54.17	360158	50.4898	down	down	correct
NGL.US	PC	20200910	13.83	14.0905	13.8	14.03	9362	12.8328	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200910	8.49	8.49	8.17	8.35	318291	8.35	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200910	11.22	11.43	11	11.01	129184	9.4673	down	down	correct
NGVT.US	Ingevity Corporation	20200910	56.98	57.59	56.53	56.58	187871	56.58	down	down	correct
NHI.US	National Health Investors Inc	20200910	64.78	65.51	64.5	64.86	261154	59.9643	up	up	correct
NI.US	PB	20200910	27.35	27.64	27.08	27.58	22816	25.6348	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200910	13.36	13.37	13.29	13.37	29358	12.8771	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200910	24.49	24.6822	23.95	24.03	114177	20.9178	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200910	10.66	10.66	10.56	10.63	15545	10.3004	down	down	correct
NINE.US	Nine Energy Service Inc	20200910	1.1	1.11	0.9888	1	214965	1	down	up	incorrect
NIO.US	NIO Inc	20200910	18.49	18.72	17.49	17.74	79679800	17.74	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200910	14.25	14.29	14.23	14.26	12545	13.7817	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200910	29.23	29.23	28.63	28.69	527055	27.1046	down	down	correct
NKE.US	NIKE Inc	20200910	115.9	118.227	113.9975	114.79	5033067	113.7045	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200910	12.45	12.45	12.37	12.37	6246	11.8869	down	down	correct
NKX.US	Nuveen California AMT	20200910	15.4	15.47	15.35	15.38	42767	14.7534	down	down	correct
NL.US	NL Industries Inc	20200910	3.71	3.79	3.68	3.7	24990	3.5425	down	down	correct
NLS.US	Nautilus Inc	20200910	14.93	16.86	14.9264	15.54	8614490	15.54	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20200910	14.87	14.925	14.21	14.41	3173894	14.2155	down	down	correct
NLY.US	PI	20200910	23.21	23.21	22.948	22.95	33916	21.4601	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200910	12.9	12.986	12.85	12.94	39400	12.0749	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200910	0.1586	0.16	0.1499	0.1568	11841	1.568	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200910	11.62	11.73	11.55	11.73	4157	11.3613	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20200910	5.85	6	5.73	5.77	145347	5.6776	down	down	correct
NMR.US	Nomura Holdings Inc	20200910	5.1	5.12	5.08	5.09	86839	4.7722	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200910	14.7499	14.7499	14.435	14.4992	9729	13.9233	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200910	13.99	14.07	13.99	14.07	601	13.5713	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200910	13.46	13.48	13.4099	13.44	163127	12.7548	down	down	correct
NNI.US	Nelnet Inc	20200910	65.63	65.89	63.32	63.4	60535	62.4711	down	up	incorrect
NNN.US	National Retail Properties Inc	20200910	37.43	37.73	37.07	37.3	807672	35.0288	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200910	10.48	10.65	9.93	9.94	25936	6.181	down	down	correct
NOA.US	North American Construction Group Ltd	20200910	6.86	6.86	6.7	6.7	40942	6.6162	down	down	correct
NOAH.US	Noah Holdings Limited	20200910	28.21	28.34	27.41	27.47	244378	27.47	down	down	correct
NOC.US	Northrop Grumman Corporation	20200910	339.77	341.04	329.41	330.02	558353	324.1309	down	down	correct
NOK.US	Nokia Corporation	20200910	4.19	4.195	4.08	4.1	35018320	4.1	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200910	14.51	14.51	14.5	14.5	4400	13.9935	down	down	correct
NOMD.US	Nomad Foods Limited	20200910	25.1	26.4	25.07	26.36	3105735	26.36	up	up	correct
NOV.US	NOV Inc	20200910	11.54	11.6	11.07	11.15	5220519	11.1025	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200910	23.57	24.255	23.28	23.45	2193500	23.45	down	down	correct
NOW.US	ServiceNow Inc	20200910	461	468.32	450.27	452.98	1114841	452.98	down	down	correct
NP.US	Neenah Inc	20200910	42.11	42.23	40.34	40.78	102400	38.9506	down	down	correct
NPK.US	National Presto Industries Inc	20200910	84.82	84.82	81.885	82.33	24993	77.7852	down	up	incorrect
NPO.US	EnPro Industries Inc	20200910	56.61	57.34	56.23	56.26	75747	55.3982	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200910	6.23	6.385	6.12	6.15	934792	6.15	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200910	15.26	15.35	15.19	15.275	14085	14.7409	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200910	13.72	13.725	13.68	13.68	12433	13.0181	down	down	correct
NR.US	Newpark Resources Inc	20200910	1.63	1.64	1.53	1.54	337100	1.54	down	up	incorrect
NREF.US	PA	20200910	23.7822	24.6299	23.7822	24.4	58383	22.4497	up	up	correct
NRG.US	NRG Energy Inc	20200910	32.25	32.445	31.3	31.38	2186004	30.0805	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200910	6.89	6.89	6.75	6.78	147586	6.276	down	down	correct
NRK.US	Nuveen New York AMT	20200910	12.99	13	12.92	12.95	72917	12.4221	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20200910	10.751	10.83	10.47	10.47	7536	9.3546	down	down	correct
NRT.US	North European Oil Royalty Trust	20200910	3.09	3.2	3.07	3.16	30462	2.9269	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200910	27.42	27.48	27.253	27.34	25100	25.6621	down	down	correct
NRZ.US	PC	20200910	18.7	19.175	18.7	19.02	39461	17.363	up	up	correct
NS.US	PC	20200910	20.01	20.1361	19.39	19.65	16121	17.4555	down	down	correct
NSA.US	PA	20200910	34.19	34.43	33.88	34.14	289687	32.4319	down	down	correct
NSC.US	Norfolk Southern Corporation	20200910	212.92	215	211.775	213.17	1303667	208.9824	up	up	correct
NSCO.US	WS	20200910	4.08	4.415	3.995	4.2	72737	4.2	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200910	4.96	5.01	4.96	5	152687	4.5509	up	up	correct
NSP.US	Insperity Inc	20200910	63.54	64.01	62.54	62.88	344211	60.4746	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200910	25.13	25.35	24.72	24.74	152717	23.2464	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200910	19.18	19.27	18.56	18.64	202700	18.64	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200910	16	16	15.5301	15.62	33200	14.5013	down	down	correct
NTP.US	Nam Tai Property Inc	20200910	8.99	9.19	8.97	9.11	21100	9.11	up	up	correct
NTR.US	Nutrien Ltd	20200910	38.2	38.465	37.84	38.13	1120121	36.4853	down	down	correct
NTST.US	NETSTREIT Corp	20200910	18.13	18.49	17.8	17.94	240297	17.0216	down	down	correct
NTZ.US	Natuzzi S.p.A	20200910	1.33	1.3869	1.3001	1.31	34534	1.31	down	down	correct
NUE.US	Nucor Corporation	20200910	46.19	46.26	45.36	45.39	1227442	44.0525	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200910	15.23	15.23	15.17	15.22	11722	14.6227	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20200910	50.06	51.95	50.02	50.85	531474	49.0262	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200910	10.7	10.79	10.7	10.79	270278	10.4553	up	up	correct
NUW.US	Nuveen AMT	20200910	16.07	16.15	15.99	16.13	11509	15.5375	up	up	correct
NVG.US	Nuveen AMT	20200910	15.61	15.72	15.61	15.65	290376	14.8312	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20200910	9.11	9.18	8.85	8.97	26733	8.97	down	down	correct
NVR.US	NVR Inc	20200910	4015	4059	3921.01	3953.96	14145	3953.96	down	down	correct
NVRO.US	Nevro Corp	20200910	139.14	142.78	139	139.23	295346	139.23	up	up	correct
NVS.US	Novartis AG	20200910	89.72	89.87	88.37	88.52	1655473	85.105	down	down	correct
NVST.US	Envista Holdings Corporation	20200910	24.7	25.525	24.645	24.86	2004900	24.86	up	up	correct
NVT.US	nVent Electric plc	20200910	18.65	18.87	18.06	18.09	1581938	17.4963	down	up	incorrect
NVTA.US	Invitae Corporation	20200910	32.77	34.98	32.1455	32.75	2255090	32.75	down	down	correct
NWG.US	NatWest Group plc	20200910	2.72	2.72	2.61	2.61	1268587	2.5343	down	down	correct
NWN.US	Northwest Natural Holding Company	20200910	47.64	47.69	46.45	46.93	257709	44.6557	down	down	correct
NX.US	Quanex Building Products Corporation	20200910	18.23	18.23	17.4	17.43	186592	17.0614	down	down	correct
NXC.US	Nuveen California Select Tax	20200910	16.01	16.13	15.9309	16.13	2527	15.4372	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200910	13.68	13.74	13.64	13.66	78109	13.0403	down	up	incorrect
NXP.US	Nuveen Select Tax	20200910	17.25	17.29	17.0492	17.12	32307	16.411	down	down	correct
NXQ.US	Nuveen Select Tax	20200910	15.15	15.32	15.1301	15.31	11904	14.6604	up	down	incorrect
NXR.US	Nuveen Select Tax	20200910	16.6	16.6	16.49	16.59	19370	15.8629	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200910	41.81	42.34	41.48	41.6	138771	39.9828	down	down	correct
NYC.US	New York City REIT Inc	20200910	12.12	12.12	12.05	12.1	6625	11.6761	down	down	correct
NYCB.US	PU	20200910	44.4599	44.4599	44.0809	44.12	5380	44.12	down	down	correct
NYT.US	The New York Times Company	20200910	44.07	44.81	43.29	43.34	1162986	43.0408	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200910	14.84	14.93	14.84	14.87	228159	14.1849	up	up	correct
O.US	Realty Income Corporation	20200910	64.38	64.98	63.73	63.76	1476202	60.3965	down	up	incorrect
OAK.US	PB	20200910	27.17	27.215	26.87	26.8701	11889	24.8995	down	up	incorrect
OC.US	Owens Corning	20200910	65.92	66.12	64.41	64.51	1087330	63.522	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200910	19.6	20.1	19.2	19.31	410900	19.31	down	down	correct
OCN.US	Ocwen Financial Corporation	20200910	18.51	18.93	17.84	18.24	60600	18.24	down	down	correct
ODC.US	Oil	20200910	36.24	36.86	36.24	36.34	8090	35.0152	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200910	13.95	14.43	13.89	14.26	720449	14.26	up	up	correct
OFC.US	Corporate Office Properties Trust	20200910	23.44	23.61	22.95	23.08	770052	21.9013	down	down	correct
OFG.US	OFG Bancorp	20200910	13.12	13.3	12.95	12.98	247703	12.7049	down	down	correct
OGE.US	OGE Energy Corp	20200910	31.09	31.09	30.32	30.37	1009414	28.5571	down	down	correct
OGS.US	ONE Gas Inc	20200910	70.99	71.01	69.62	69.64	328528	66.9684	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200910	32.57	32.75	32.26	32.43	1179084	29.3663	down	down	correct
OI.US	O	20200910	11.54	11.71	11.315	11.32	739388	11.32	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200910	7.42	7.445	7.41	7.44	63830	6.982	up	down	incorrect
OIBR.US	C	20200910	1.57	1.63	1.54	1.55	683379	1.55	down	down	correct
OII.US	Oceaneering International Inc	20200910	4.54	4.54	4.07	4.07	1329859	4.07	down	down	correct
OIS.US	Oil States International Inc	20200910	3.74	3.7899	3.44	3.46	903238	3.46	down	down	correct
OKE.US	ONEOK Inc	20200910	26.64	26.84	26.01	26.03	3190776	23.4567	down	down	correct
OLN.US	Olin Corporation	20200910	11.43	11.5	11.12	11.29	3429271	10.9777	down	down	correct
OLP.US	One Liberty Properties Inc	20200910	18.89	18.89	18.37	18.44	76415	16.5727	down	down	correct
OMC.US	Omnicom Group Inc	20200910	53.01	53.62	51.5801	51.8	1729122	48.8179	down	down	correct
OMF.US	OneMain Holdings Inc	20200910	30.23	30.88	29.49	29.52	632200	24.527	down	up	incorrect
OMI.US	Owens & Minor Inc	20200910	16.01	16.189	15.625	15.83	1015855	15.822	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200910	4.25	4.63	4.17	4.43	179400	4.43	up	down	incorrect
ONTO.US	Onto Innovation Inc	20200910	29.68	29.8034	28.61	28.7	263813	28.7	down	down	correct
OOMA.US	Ooma Inc	20200910	13.18	13.56	13.16	13.2	242700	13.2	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200910	24.33	24.53	23.88	23.91	104644	22.3088	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20200910	12.51	12.65	12.41	12.49	1224311	12.2699	down	down	correct
ORA.US	Ormat Technologies Inc	20200910	61.32	61.34	59.11	59.56	244703	59.0922	down	down	correct
ORAN.US	Orange S.A	20200910	11.33	11.35	11.15	11.17	429439	9.9203	down	down	correct
ORC.US	Orchid Island Capital Inc	20200910	5.07	5.1399	5.05	5.06	708186	4.2076	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200910	12.35	12.35	12.13	12.23	979642	10.7684	down	down	correct
ORCL.US	Oracle Corporation	20200910	57.44	58.18	56.75	57.33	20500891	56.2323	down	down	correct
ORI.US	Old Republic International Corporation	20200910	15.78	15.81	15.4	15.41	2251727	13.1098	down	down	correct
ORN.US	Orion Group Holdings Inc	20200910	2.78	2.79	2.62	2.65	132210	2.65	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200910	2.12	2.18	2.1	2.16	173347	2.16	up	up	correct
OSH.US	Oak Street Health Inc	20200910	47.25	47.8999	43.51	43.91	178787	43.91	down	down	correct
OSK.US	Oshkosh Corporation	20200910	77.58	77.71	75.32	75.35	398992	74.1283	down	down	correct
OTIS.US	W	20200910	61.98	61.98	59.73	59.9	3828933	59.9	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200910	16.06	16.17	15.77	15.87	2506800	15.7408	down	down	correct
OVV.US	Ovintiv Inc	20200910	9.39	9.43	8.62	8.68	5643000	8.403	down	down	correct
OXM.US	Oxford Industries Inc	20200910	45.96	46.83	45.6	46.36	122082	45.3448	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200910	11.05	11.08	10.18	10.19	43466333	10.1604	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200910	76.85	79.46	76	76.35	75386	73.8399	down	down	correct
PACK.US	Ranpak Holdings Corp	20200910	10.14	10.65	10.11	10.6	396600	10.6	up	up	correct
PAG.US	Penske Automotive Group Inc	20200910	50.21	50.59	47.88	48.09	311131	46.7337	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200910	37.68	38.55	36.48	36.65	1042400	36.65	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200910	15.57	16.03	15.21	15.97	36990	15.2234	up	up	correct
PAM.US	Pampa Energía S.A	20200910	11.96	12.0892	11.7316	11.9	184810	11.9	down	down	correct
PAR.US	PAR Technology Corporation	20200910	40.69	41.85	40.69	41.51	244600	41.51	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200910	8.19	8.52	8.06	8.18	621792	8.18	down	down	correct
PAYC.US	Paycom Software Inc	20200910	282.52	289	273.77	275.49	296716	275.49	down	down	correct
PB.US	Prosperity Bancshares Inc	20200910	53.23	53.53	52.31	52.38	467315	50.1424	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20200910	24.39	24.615	23.68	23.72	1027665	21.7159	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200910	25.5828	25.7	25.3601	25.53	4764	23.4929	down	up	incorrect
PBF.US	PBF Energy Inc	20200910	7.18	7.235	6.58	6.59	7594037	6.59	down	down	correct
PBFX.US	PBF Logistics LP	20200910	8.52	8.64	8.45	8.46	122051	7.4869	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200910	36.47	36.985	36.26	36.48	270776	36.48	up	down	incorrect
PBI.US	Pitney Bowes Inc	20200910	4.92	5.23	4.9	5.05	2657607	4.8841	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200910	8.61	8.64	8.33	8.34	21914680	6.7708	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200910	8.5	8.55	8.32	8.37	16321090	7.6249	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200910	2.5	2.6152	2.5	2.56	115100	2.4135	up	down	incorrect
PBY.US	Prospect Capital Corporation	20200910	25.12	25.4951	25.07	25.1	3570	23.9804	down	down	correct
PCF.US	High Income Securities Fund	20200910	8.2	8.43	8.1904	8.248	30085	7.1664	up	up	correct
PCG.US	PG&E Corporation	20200910	9.06	9.17	8.96	9	19265020	9	down	down	correct
PCGU.US	PG&E Corporation	20200910	96.9	96.9	94.89	94.89	85400	89.022	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200910	19.31	19.45	19.24	19.26	549590	17.074	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200910	9.28	9.315	9.2	9.2	41525	8.7299	down	up	incorrect
PCM.US	PCM Fund Inc	20200910	9.74	9.94	9.6701	9.9	22283	8.901	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200910	15.81	15.94	15.73	15.85	82377	14.413	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200910	17.66	17.66	17.56	17.6	19911	16.8735	down	down	correct
PD.US	PagerDuty Inc	20200910	23.86	24.11	23	23.4	3270708	23.4	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20200910	24.47	24.5994	24.33	24.42	169642	21.6392	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200910	14.99	14.99	14.59	14.64	647407	13.8083	down	down	correct
PDS.US	Precision Drilling Corporation	20200910	0.6442	0.6539	0.6217	0.63	19935	12.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200910	12.99	13.09	12.8	12.8	96275	11.6271	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200910	27.95	28.32	27.82	27.93	2717602	26.6051	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200910	52.97	53.37	52.28	52.3	2377102	50.143	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200910	0.88	0.8893	0.8201	0.8362	1525423	0.8362	down	down	correct
PEN.US	Penumbra Inc	20200910	203.53	207.19	200.61	200.83	164900	200.83	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200910	11.54	11.57	11.23	11.23	91036	10.2053	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200910	16	16.19	15.875	16.1206	27614	14.9039	up	up	correct
PFE.US	Pfizer Inc	20200910	36.2	36.32	35.5831	35.65	20541458	32.2189	down	down	correct
PFGC.US	Performance Food Group Company	20200910	37.5	39.32	37.13	38.25	1421500	38.25	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20200910	25.51	25.74	25.51	25.62	473362	24.3356	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200910	10.12	10.155	10.11	10.14	66422	9.064	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200910	9.14	9.17	9.07	9.09	154524	8.109	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200910	12.11	12.17	12.002	12.06	18337	11.0582	down	down	correct
PFS.US	Provident Financial Services Inc	20200910	12.86	13.02	12.68	12.75	276442	12.0607	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200910	53.74	54.9583	52.84	52.95	657556	52.1476	down	up	incorrect
PG.US	The Procter & Gamble Company	20200910	138.12	138.715	136.51	136.7	5242617	132.6109	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200910	8.3	8.39	8.25	8.27	40147	7.4893	down	up	incorrect
PGR.US	The Progressive Corporation	20200910	94.47	95.59	94.15	94.35	1912046	88.2768	down	up	incorrect
PGRE.US	Paramount Group Inc	20200910	7.3	7.33	7.13	7.15	3147050	6.846	down	up	incorrect
PGTI.US	PGT Innovations Inc	20200910	18.15	18.18	17.83	17.93	277036	17.93	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200910	11.63	11.84	11.56	11.68	47148	10.5454	up	up	correct
PH.US	Parker	20200910	207.97	209.54	203.52	204.31	624266	200.8647	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200910	10.32	10.36	10.3064	10.36	124267	9.4904	up	up	correct
PHG.US	Koninklijke Philips N.V	20200910	47.91	48.09	46.96	46.98	444115	46.15	down	up	incorrect
PHI.US	PLDT Inc	20200910	29.63	29.77	29.31	29.46	45531	27.6131	down	down	correct
PHK.US	PIMCO High Income Fund	20200910	5.48	5.5	5.44	5.46	698107	4.8772	down	down	correct
PHM.US	PulteGroup Inc	20200910	44.86	45.48	44.21	44.5	1921920	43.7502	down	down	correct
PHR.US	Phreesia Inc	20200910	30.73	31.115	28.425	28.53	375020	28.53	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200910	8.19	8.2	8.1	8.1	129745	7.1837	down	down	correct
PHX.US	PHX Minerals Inc	20200910	1.78	1.81	1.7	1.73	122893	1.6962	down	down	correct
PII.US	Polaris Inc	20200910	94.86	96.66	92.665	92.93	586591	90.4499	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200910	4.09	4.12	4.08	4.11	158035	3.7511	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200910	15	15.94	15	15.67	57000	14.4276	up	up	correct
PING.US	Ping Identity Holding Corp	20200910	32.59	33.22	30.27	30.32	832200	30.32	down	down	correct
PINS.US	Pinterest Inc	20200910	36	36.88	34.58	34.69	9357300	34.69	down	down	correct
PIPR.US	Piper Sandler Companies	20200910	71.18	71.53	68.61	68.76	87000	65.3706	down	down	correct
PJT.US	PJT Partners Inc	20200910	59.09	59.49	57.1	57.16	133355	54.8105	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20200910	10.64	10.85	10.14	10.19	6376700	10.19	down	down	correct
PKD.US	Parker Drilling Company	20200910	0.029	0.029	0.028	0.028	167638	0.028	down	down	correct
PKE.US	Park Aerospace Corp	20200910	11	11.15	10.94	11.09	94837	10.677	up	up	correct
PKG.US	Packaging Corporation of America	20200910	104.6	105.42	102.68	103.51	916546	99.1332	down	down	correct
PKI.US	PerkinElmer Inc	20200910	114.85	116.48	113.14	113.46	601643	113.1857	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200910	23.41	23.65	23.05	23.27	133313	20.8168	down	down	correct
PKX.US	POSCO	20200910	38.94	39.1	38.26	38.51	195365	37.2242	down	down	correct
PLAN.US	Anaplan Inc	20200910	58.93	59.92	57.12	57.52	1204600	57.52	down	down	correct
PLD.US	Prologis Inc	20200910	100.76	101.6	99.82	100.01	1792318	96.9195	down	down	correct
PLNT.US	Planet Fitness Inc	20200910	60.55	61.66	57.55	57.64	1831300	57.64	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200910	39.4	39.4	37.8	37.86	55617	36.3045	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200910	13.35	13.79	13.18	13.3	166016	12.5113	down	up	incorrect
PM.US	Philip Morris International Inc	20200910	80.4	81.23	79.77	80.41	3402834	74.1339	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20200910	13.47	13.56	13.41	13.56	49869	12.9	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200910	13.55	13.59	13.44	13.54	101636	12.9078	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200910	7.85	7.85	7.8	7.8	85810	7.3337	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200910	13.2	13.28	13.1558	13.28	44094	12.3672	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200910	17.26	17.39	16.85	16.85	545293	14.9489	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200910	11.47	11.58	11.46	11.58	65582	11.0684	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200910	110.61	111.59	108.19	108.22	2031367	104.2912	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200910	11.64	11.7702	11.64	11.69	14397	11.2134	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200910	10.92	11.01	10.92	10.97	3163	10.5225	up	up	correct
PNM.US	PNM Resources Inc	20200910	42.15	42.15	40.84	40.89	249352	39.5666	down	down	correct
PNR.US	Pentair plc	20200910	44.55	44.685	43.195	43.45	1149936	42.7652	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200910	72.57	72.69	71.13	71.39	1005475	67.6647	down	down	correct
POLY.US	Plantronics Inc	20200910	11.98	12.255	11.86	12.12	1136462	12.12	up	up	correct
POR.US	Portland General Electric Company	20200910	37.92	38.05	31.96	34.38	10288320	32.4939	down	down	correct
POST.US	Post Holdings Inc	20200910	86.24	86.98	83.76	83.79	638332	83.79	down	down	correct
PPG.US	PPG Industries Inc	20200910	125.75	127.41	125.37	125.74	1723165	123.4846	down	down	correct
PPL.US	PPL Corporation	20200910	27.61	27.69	27.17	27.28	4554295	25.3933	down	down	correct
PPT.US	Putnam Premier Income Trust	20200910	4.54	4.59	4.54	4.57	308581	4.1477	up	up	correct
PRA.US	ProAssurance Corporation	20200910	14.03	14.18	13.78	13.8	412200	13.6025	down	down	correct
PRG.US	PROG Holdings Inc	20200910	58.7651	60.6537	57.8558	59.1348	1731413	50.089	up	up	correct
PRGO.US	Perrigo Company plc	20200910	48.52	49.06	48.27	48.31	609052	46.9699	down	down	correct
PRI.US	Primerica Inc	20200910	122	122.395	119.44	120.11	232497	118.2757	down	down	correct
PRLB.US	Proto Labs Inc	20200910	153.74	155.68	148.48	150.08	206097	150.08	down	down	correct
PRMW.US	Primo Water Corporation	20200910	13.77	13.97	13.66	13.67	664189	13.4265	down	down	correct
PRO.US	PROS Holdings Inc	20200910	33.26	33.49	30.43	31.56	1503819	31.56	down	down	correct
PRS.US	Prudential Financial Inc	20200910	27.37	27.51	27.37	27.48	20464	25.783	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200910	2	2.02	1.93	1.9333	28218	1.7361	down	down	correct
PRTY.US	Party City Holdco Inc	20200910	2.66	2.85	2.65	2.72	5232644	2.72	up	up	correct
PRU.US	Prudential Financial Inc	20200910	68.64	69.58	67.19	67.26	2340566	63.2392	down	down	correct
PSA.US	Public Storage	20200910	216.46	219.51	213.77	218.14	830560	208.5043	up	up	correct
PSB.US	PZ	20200910	26.65	26.96	26.62	26.76	55252	25.292	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200910	26.87	27.1499	26.87	26.95	14783	24.1705	up	down	incorrect
PSN.US	Parsons Corporation	20200910	35.26	35.48	34.46	34.58	518700	34.58	down	down	correct
PSO.US	Pearson plc	20200910	6.94	6.95	6.82	6.82	370676	6.6472	down	down	correct
PSTG.US	Pure Storage Inc	20200910	15.17	15.21	14.42	14.43	2825400	14.43	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200910	14.75	14.75	14.27	14.51	59500	13.6596	down	down	correct
PSX.US	Phillips 66	20200910	58.16	58.26	55.35	55.36	3100885	52.0472	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200910	25.99	26.14	25.76	25.85	557803	22.5153	down	up	incorrect
PTR.US	PetroChina Company Limited	20200910	32.5	32.61	31.87	31.87	188838	28.3703	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200910	16.29	16.29	16.1301	16.22	226487	14.6335	down	down	correct
PUK.US	Prudential plc	20200910	30.26	30.55	29.67	29.7	264357	28.5845	down	down	correct
PUKPRA.US	PUKPRA	20200910	27.28	27.67	27.28	27.48	13669	26.2846	up	up	correct
PUMP.US	ProPetro Holding Corp	20200910	5.51	5.51	5.1	5.19	1113500	5.19	down	down	correct
PVG.US	Pretium Resources Inc	20200910	13.45	13.62	13.13	13.2	2089447	13.2	down	down	correct
PVH.US	PVH Corp	20200910	65.6	68.025	65.6	67.05	1408537	67.0289	up	up	correct
PVL.US	Permianville Royalty Trust	20200910	0.82	0.83	0.8	0.803	150255	0.7679	down	down	correct
PWR.US	Quanta Services Inc	20200910	52.49	52.5128	50.85	51.16	833318	50.9749	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200910	96.57	96.57	91.06	91.45	1630839	87.1192	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20200910	9.19	9.24	9.1	9.12	4809	8.7369	down	down	correct
PYS.US	PPlus Trust Series RRD	20200910	16.8	16.86	16.45	16.45	1138	14.6731	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200910	22.62	22.62	22.62	22.62	100	21.9261
PZC.US	PIMCO California Municipal Income Fund III	20200910	10.67	10.92	10.67	10.92	28966	10.4617	up	up	correct
PZN.US	Pzena Investment Management Inc	20200910	5.16	5.24	5.0884	5.15	21141	4.9464	down	up	incorrect
QD.US	Qudian Inc	20200910	1.31	1.35	1.25	1.32	5600700	1.32	up	down	incorrect
QGEN.US	QIAGEN N.V	20200910	49.91	50.01	49.27	49.29	535617	49.29	down	down	correct
QSR.US	Restaurant Brands International Inc	20200910	55.71	56.84	55.02	55.04	2261567	52.2716	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200910	91.12	92.15	87.14	87.9	437005	87.9	down	down	correct
QUOT.US	Quotient Technology Inc	20200910	7.76	7.82	7.51	7.51	411988	7.51	down	up	incorrect
QVCC.US	QVCC	20200910	23.72	23.85	23.71	23.74	44200	21.9832	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200910	25.15	25.3	25.15	25.3	9569	23.409	up	up	correct
R.US	Ryder System Inc	20200910	42.19	42.19	40.42	41.27	466811	39.6471	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200910	17.07	17.18	17.0595	17.08	149444	14.5875	up	up	correct
RACE.US	Ferrari N.V	20200910	190	191.1982	187.53	187.86	188364	186.9351	down	down	correct
RAD.US	Rite Aid Corporation	20200910	12.01	12.065	11.74	11.75	2045584	11.75	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20200910	52.77	53.625	51.15	51.2	383342	51.2	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200910	57.09	57.81	56.37	56.46	516741	55.4315	down	down	correct
RBC.US	Regal Beloit Corporation	20200910	99.25	99.45	96.55	96.79	115773	95.6012	down	down	correct
RBOT.US	WT	20200910	0.955	0.99	0.92	0.92	10900	0.92	down	up	incorrect
RC.US	Ready Capital Corporation	20200910	10.85	11.07	10.47	10.48	214052	9.1275	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200910	23.66	23.894	23.6	23.6	3939	22.3696	down	down	correct
RCB.US	Ready Capital Corporation	20200910	22.4	22.41	22.36	22.41	1000	22.0776	up	up	correct
RCF.US	UN	20200910	46.75	47.9	46.1	47.25	1488660	47.25	up	up	correct
RCI.US	Rogers Communications Inc	20200910	42.09	42.135	40.86	40.88	487807	38.8155	down	up	incorrect
RCL.US	Royal Caribbean Group	20200910	70.73	74.07	70.09	70.14	6334429	70.14	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200910	6.31	6.3556	6.31	6.34	78414	5.7081	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200910	23.47	23.705	22.7	22.85	686648	22.85	down	down	correct
RDN.US	Radian Group Inc	20200910	15.49	15.79	15.28	15.3	1406036	14.8253	down	down	correct
RDS.US	B	20200910	27.32	27.37	26.265	26.29	3999043	25.9995	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200910	59.99	60.49	59.73	59.82	178460	59.2252	down	down	correct
RE.US	Everest Re Group Ltd	20200910	214.69	215.19	207.46	207.59	205758	201.376	down	down	correct
RELX.US	RELX PLC	20200910	23.25	23.32	22.79	22.82	562607	22.2744	down	up	incorrect
RENN.US	Renren Inc	20200910	1.16	1.8	1.13	1.61	6965500	1.61	up	up	correct
RES.US	RPC Inc	20200910	3.2	3.25	3.07	3.07	781833	3.07	down	down	correct
REV.US	Revlon Inc	20200910	7.57	7.67	7.52	7.58	52934	7.58	up	up	correct
REVG.US	REV Group Inc	20200910	8.21	8.21	7.38	7.65	345836	7.6041	down	down	correct
REX.US	REX American Resources Corporation	20200910	66.4	66.97	65.52	66.01	24700	66.01	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200910	46.75	46.93	46.3	46.62	874705	45.5986	down	down	correct
REZI.US	Resideo Technologies Inc	20200910	12.93	13.32	12.65	12.66	504800	12.66	down	down	correct
RF.US	Regions Financial Corporation	20200910	11.56	11.79	11.23	11.24	6968120	10.8002	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200910	13.18	13.18	13.0365	13.1	76026	11.8243	down	down	correct
RFL.US	Rafael Holdings Inc	20200910	17.05	17.99	17.05	17.16	5647	17.16	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200910	20.37	20.59	20.338	20.59	19300	18.0235	up	up	correct
RFP.US	Resolute Forest Products Inc	20200910	4.75	5.04	4.75	4.95	494468	4.5879	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200910	103.02	104.2	102.29	103.04	1179058	99.9537	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200910	64.71	65.5199	63.1	63.26	175642	59.9779	down	down	correct
RGS.US	Regis Corporation	20200910	6.4	6.55	6.3	6.35	506553	6.35	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200910	12.58	12.58	12.31	12.31	7632	9.5666	down	down	correct
RH.US	RH	20200910	398.05	410.4899	381.4601	385.46	5230207	385.46	down	down	correct
RHI.US	Robert Half International Inc	20200910	52.52	52.71	50.71	50.98	904885	49.9161	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200910	39.52	40.18	38.01	38.07	376319	38.07	down	up	incorrect
RIG.US	Transocean Ltd	20200910	1.07	1.08	0.99	1.02	30697930	1.02	down	down	correct
RIO.US	Rio Tinto Group	20200910	62.3	62.485	60.7	60.89	2100324	54.4041	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200910	15.5	15.66	15.46	15.66	85395	13.127	up	up	correct
RJF.US	Raymond James Financial Inc	20200910	73.88	74.25	72.78	72.95	912546	47.7573	down	down	correct
RKT.US	Rocket Companies Inc	20200910	23.73	24.49	23.07	23.15	10147888	22.1262	down	down	correct
RL.US	Ralph Lauren Corporation	20200910	74.09	76.5	73.78	75.51	1053683	74.1623	up	up	correct
RLGY.US	Realogy Holdings Corp	20200910	10.99	11.5	10.918	11.25	1142633	11.25	up	up	correct
RLI.US	RLI Corp	20200910	92.29	92.69	89.53	89.79	170203	86.2597	down	down	correct
RLJ.US	RLJ Lodging Trust	20200910	9.48	9.7	9.255	9.29	862367	9.2548	down	down	correct
RM.US	Regional Management Corp	20200910	18.62	18.71	18.25	18.27	28378	17.7602	down	up	incorrect
RMD.US	ResMed Inc	20200910	174.71	176.005	171.4514	172.06	430445	170.5492	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200910	20.98	20.98	20.822	20.88	2652	18.7068	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200910	16.94	17.05	16.9	16.99	71200	15.732	up	up	correct
RMO.US	Romeo Power Inc	20200910	10.4	10.5132	10.4	10.43	376194	10.43	up	up	correct
RMPL.US	P	20200910	25.1	25.1	25.1	25.1	306	25.1
RMT.US	Royce Micro	20200910	7.87	7.91	7.75	7.75	98409	7.1073	down	down	correct
RNG.US	RingCentral Inc	20200910	261	280	259.667	278.05	3282777	278.05	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200910	2.68	2.81	2.62	2.75	4800	2.75	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200910	19.85	19.93	19.795	19.84	123239	18.2936	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200910	179.49	179.94	175.24	175.25	197391	172.9225	down	down	correct
ROG.US	Rogers Corporation	20200910	111.98	112.91	109.5	109.78	88600	109.78	down	down	correct
ROK.US	Rockwell Automation Inc	20200910	225.36	226.74	218.72	219.37	592492	215.0941	down	down	correct
ROL.US	Rollins Inc	20200910	55.6	55.89	54.06	54.09	1893117	35.6845	down	down	correct
ROP.US	Roper Technologies Inc	20200910	401.58	406.21	394.47	395.8	444225	393.2469	down	down	correct
RPM.US	RPM International Inc	20200910	83.33	84.35	82.75	82.77	492066	80.9772	down	down	correct
RPT.US	RPT Realty	20200910	6.22	6.26	6.02	6.04	461071	5.8596	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200910	11.3	11.33	11.24	11.26	429241	10.2815	down	up	incorrect
RRC.US	Range Resources Corporation	20200910	7.01	7.18	6.78	6.81	5242140	6.81	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200910	1.14	1.18	1.13	1.14	339300	1.14
RRX.US	Regal Beloit Corporation	20200910	99.25	99.45	96.55	96.79	115773	95.6012	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200910	106.46	106.48	104.1	104.16	278425	101.8237	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200910	14.98	15	14.9	14.948	1600	13.0537	down	down	correct
RSG.US	Republic Services Inc	20200910	95.2	95.49	94.51	94.98	1296627	93.0182	down	down	correct
RSI.US	Rush Street Interactive Inc	20200910	13.21	13.53	12.7	12.85	1135073	12.85	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200910	60.3	61.68	59.38	59.52	8670608	57.7037	down	down	correct
RVI.US	Retail Value Inc	20200910	2.3397	2.3511	2.2964	2.3379	287477	-7.6664	down	down	correct
RVLV.US	Revolve Group Inc	20200910	20.33	21.58	19.97	20.1	1242100	20.1	down	down	correct
RVT.US	Royce Value Trust Inc	20200910	12.97	13.08	12.75	12.79	231921	11.519	down	up	incorrect
RWT.US	Redwood Trust Inc	20200910	7.35	7.41	7.2099	7.21	1020391	6.5415	down	down	correct
RXN.US	Rexnord Corporation	20200910	30.06	30.3	29.515	29.7	774678	29.4828	down	down	correct
RY.US	Royal Bank of Canada	20200910	74.36	74.37	72.85	73.03	510047	69.6499	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200910	3.5	3.705	3.5	3.66	519972	3.66	up	up	correct
RYB.US	RYB Education Inc	20200910	3.035	3.04	3	3.01	13300	3.01	down	down	correct
RYI.US	Ryerson Holding Corporation	20200910	5.68	5.8	5.41	5.51	167308	5.474	down	down	correct
RYN.US	Rayonier Inc	20200910	28.5	28.55	27.71	27.76	473431	26.4403	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200910	26.87	26.88	26.61	26.64	19390	24.7514	down	down	correct
SA.US	Seabridge Gold Inc	20200910	19.3	19.51	18.89	18.94	288983	18.94	down	down	correct
SAFE.US	Safehold Inc	20200910	59.05	59.75	56.99	57.19	193701	56.5243	down	down	correct
SAH.US	Sonic Automotive Inc	20200910	44.81	45.72	42.13	42.26	251438	41.6631	down	down	correct
SAIC.US	Science Applications International Corporation	20200910	79.33	79.79	76.57	76.92	561915	75.311	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200910	38.47	39.5	37.51	37.78	709100	37.78	down	down	correct
SAK.US	SAK	20200910	25.49	26.14	25.35	25.577	24900	23.4621	up	up	correct
SAM.US	The Boston Beer Company Inc	20200910	810	849.5	801	831.18	251178	831.18	up	up	correct
SAN.US	Banco Santander S.A	20200910	2.2	2.23	2.13	2.13	8661167	2.099	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200910	9.26	9.34	8.97	9.02	1228425	9.02	down	down	correct
SAP.US	SAP SE	20200910	162.46	163.115	158.52	159	503869	156.4314	down	down	correct
SAR.US	Saratoga Investment Corp	20200910	17.16	17.2055	16.78	16.95	38886	15.4911	down	down	correct
SAVE.US	Spirit Airlines Inc	20200910	17.59	18.05	17.39	17.48	7950090	17.48	down	down	correct
SB.US	Safe Bulkers Inc	20200910	1.02	1.06	0.99	1.02	199500	1.02
SBBA.US	SBBA	20200910	24	24.25	23.88	24.25	20000	24.25	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200910	218.24	222.15	215.79	220.6	71198540	220.6	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200910	11.75	11.82	11.385	11.43	1430179	11.43	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200910	9.06	9.095	9.01	9.03	8451	8.6891	down	down	correct
SBOW.US	SilverBow Resources Inc	20200910	4.33	4.372	4.23	4.29	80400	4.29	down	down	correct
SBR.US	Sabine Royalty Trust	20200910	30.48	30.5	29.61	29.652	18300	26.6618	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200910	9.37	9.37	8.93	8.94	1194516	8.8508	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200910	13.62	13.885	13.25	13.36	2872615	11.9311	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200910	17.46	17.82	17.12	17.18	550939	16.7036	down	down	correct
SCCO.US	Southern Copper Corporation	20200910	46.76	47.01	45.37	45.48	843721	42.9751	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20200910	10.71	10.717	10.51	10.52	76479	8.9111	down	down	correct
SCE.US	PL	20200910	23.55	23.6179	23.47	23.54	66262	23.54	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200910	35.2	35.375	34.52	34.66	5709901	34.1655	down	down	correct
SCI.US	Service Corporation International	20200910	44.81	45.182	43.27	43.34	1065480	42.313	down	down	correct
SCL.US	Stepan Company	20200910	117.27	118.1894	116.455	116.88	49154	115.3926	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200910	8.53	8.76	8.53	8.71	125438	7.5894	up	up	correct
SCPE.US	WS	20200910	0.185	0.185	0.16	0.16	5744300	0.16	down	down	correct
SCS.US	Steelcase Inc	20200910	9.86	9.94	9.55	9.65	594865	9.0986	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200910	12.03	12.1	11.77	11.88	77436	10.4245	down	down	correct
SCVX.US	WS	20200910	10.2095	10.2095	10.03	10.05	10229	10.05	down	down	correct
SCX.US	The L.S. Starrett Company	20200910	3.52	3.52	3.38	3.42	11900	3.42	down	down	correct
SD.US	SandRidge Energy Inc	20200910	1.68	1.68	1.6	1.62	224400	1.62	down	down	correct
SDRL.US	Seadrill Limited	20200910	2.32	2.32	2.162	2.22	356100	2.22	down	down	correct
SE.US	Sea Limited	20200910	142	146.1	138.03	139.5	2591851	139.5	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200910	21.63	22.36	21.02	21.1	1387808	21.1	down	up	incorrect
SEDA.US	UN	20200910	0.165	0.185	0.16	0.17	26635500	0.17	up	up	correct
SEE.US	Sealed Air Corporation	20200910	39.29	39.69	38.75	38.84	769144	38.1782	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20200910	20.15	20.16	19.74	19.79	450322	19.5839	down	down	correct
SF.US	Stifel Financial Corp	20200910	52.35	52.63	51.76	52.3	2084959	34.4808	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200910	26.124	26.32	26.124	26.32	4019	25.6877	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200910	5.88	5.915	5.75	5.75	34530	5.75	down	down	correct
SFL.US	SFL Corporation Ltd	20200910	9.01	9.025	8.89	8.97	412029	7.9187	down	down	correct
SFUN.US	Fang Holdings Limited	20200910	11.26	11.26	10.57	10.6	3568	10.6	down	down	correct
SG.US	Sweetgreen Inc.	20200910	11.46	11.46	11.45	11.46	91300	11.46
SGU.US	Star Group L.P	20200910	9.48	9.48	9.34	9.35	64631	8.7576	down	down	correct
SHAK.US	Shake Shack Inc	20200910	68.16	72.37	68.11	68.37	2535216	68.37	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200910	24.02	24.16	23.04	23.59	173568	22.5639	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200910	20.1	20.18	19.81	19.85	40279	18.7087	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200910	9.95	10.2	9.91	10.06	1244137	8.4766	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200910	8.19	8.25	7.99	8	1579961	8	down	down	correct
SHOP.US	Shopify Inc	20200910	970	975	925.45	934.17	1721100	934.17	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20200910	10	10	9.89	9.905	149300	9.905	down	down	correct
SHW.US	The Sherwin	20200910	696.91	709.335	693	702.66	835786	231.9478	up	up	correct
SI.US	Silvergate Capital Corporation	20200910	14.79	14.79	14.26	14.56	73000	14.56	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20200910	2.92	3.01	2.84	2.84	2863769	2.7232	down	down	correct
SIG.US	Signet Jewelers Limited	20200910	18.05	18.44	17.53	17.65	970902	17.5647	down	down	correct
SII.US	Sprott Inc	20200910	40	40.651	39.04	39.14	31847	37.8582	down	down	correct
SITC.US	SITE Centers Corp	20200910	7.92	7.99	7.75	7.76	1000496	7.4872	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200910	118.81	119.18	113.2	113.85	315500	113.85	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200910	23.43	24.5	22.32	22.33	4820514	22.33	down	down	correct
SJI.US	South Jersey Industries Inc	20200910	21.05	21.05	20.23	20.39	937195	19.2061	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20200910	25.45	25.45	25.26	25.28	22000	23.6286	down	up	incorrect
SJM.US	The J. M. Smucker Company	20200910	114.88	115.07	112.43	113.08	966206	108.9197	down	down	correct
SJR.US	Shaw Communications Inc	20200910	18.87	18.87	18.38	18.4	540482	17.4264	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200910	2.56	2.6145	2.55	2.57	12505	2.2319	up	up	correct
SJW.US	SJW Group	20200910	60.91	60.99	60.01	60.17	97836	58.6809	down	down	correct
SKIL.US	Skillsoft Corp	20200910	10.73	10.844	10.71	10.73	70500	10.73
SKM.US	SK Telecom Co.Ltd	20200910	22.71	22.71	22.285	22.34	370827	35.6624	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200910	5.69	5.76	5.55	5.56	1956034	5.3389	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20200910	29.62	30.44	29.3	29.92	1231432	29.92	up	up	correct
SKY.US	Skyline Champion Corporation	20200910	26.32	26.87	26.29	26.5	314400	26.5	up	up	correct
SLB.US	Schlumberger Limited	20200910	18.65	18.65	17.64	17.71	16190830	17.3044	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200910	3.88	3.9	3.61	3.7	779469	3.7	down	down	correct
SLF.US	Sun Life Financial Inc	20200910	42.2	42.2	41.0201	41.16	382156	39.379	down	down	correct
SLG.US	SL Green Realty Corp	20200910	47.251	47.531	44.921	45.051	1784137	40.5488	down	down	correct
SLQT.US	SelectQuote Inc	20200910	23.55	24.3	22.3	22.34	4338600	22.34	down	down	correct
SM.US	SM Energy Company	20200910	2.11	2.1201	1.81	1.82	7843696	1.8066	down	up	incorrect
SMAR.US	Smartsheet Inc	20200910	48.5	49.535	46.28	46.39	1211100	46.39	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200910	5.81	5.84	5.77	5.78	1137360	5.4758	down	up	incorrect
SMG.US	The Scotts Miracle	20200910	163	163.92	160.5	161.45	330183	159.2957	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200910	2.37	2.53	2.23	2.37	291900	2.37
SMLP.US	Summit Midstream Partners LP	20200910	0.72	0.741	0.6904	0.7139	314210	10.7085	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200910	3.91	3.93	3.77	3.79	33555	3.5647	down	down	correct
SMP.US	Standard Motor Products Inc	20200910	47.49	47.63	46.73	46.79	121950	45.5499	down	down	correct
SNA.US	Snap	20200910	150.37	151.665	147.245	147.71	212288	143.2536	down	down	correct
SNAP.US	Snap Inc	20200910	24.17	24.375	23.035	23.31	20539100	23.31	down	down	correct
SNDR.US	Schneider National Inc	20200910	27.73	27.91	26.77	26.84	716901	24.2136	down	down	correct
SNN.US	Smith & Nephew plc	20200910	41.07	41.07	40.09	40.1	225658	38.9993	down	down	correct
SNOW.US	Snowflake Inc.	20200910	120	120	120	120	0	120
SNP.US	China Petroleum & Chemical Corporation	20200910	44.26	44.33	43.69	43.8	102330	39.1504	down	down	correct
SNV.US	Synovus Financial Corp	20200910	22.15	22.355	21.65	21.66	1310372	20.5141	down	down	correct
SNX.US	TD SYNNEX	20200910	125.69	127.45	123.9	123.96	246309	61.5152	down	down	correct
SO.US	The Southern Company	20200910	52.06	52.11	51.4	51.56	6263296	48.9867	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200910	7.24	7.26	6.9	6.91	270945	6.4911	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200910	26.77	26.99	26.77	26.93	9075	25.3102	up	up	correct
SOJD.US	SOJD	20200910	26.82	26.85	26.69	26.74	89900	25.2378	down	down	correct
SOL.US	ReneSola Ltd	20200910	1.68	1.7	1.56	1.58	221853	1.58	down	up	incorrect
SOLN.US	Southern Co	20200910	45.35	45.35	44.77	44.93	232100	41.3466	down	down	correct
SON.US	Sonoco Products Company	20200910	53.59	54.18	53.14	53.14	342719	51.2288	down	down	correct
SONY.US	Sony Group Corporation	20200910	77.77	77.94	76.4	76.5	979762	76.2632	down	down	correct
SOR.US	Source Capital Inc	20200910	36.49	37.1983	36.45	36.45	3470	32.1214	down	down	correct
SOS.US	SOS Limited	20200910	1.56	1.8299	1.5	1.78	67440	1.78	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200910	14.82	15.53	14.2	14.91	14551800	14.91	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200910	60.79	62.07	59.54	59.56	365810	58.0684	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200910	17.84	18.46	17.29	17.45	12749800	17.45	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200910	12.4	12.7	12.4	12.49	10549	10.7666	up	up	correct
SPG.US	Simon Property Group Inc	20200910	68.59	69.825	66	66.19	4586158	61.2341	down	down	correct
SPGI.US	S&P Global Inc	20200910	351.58	354.685	342.53	344.48	679609	341.128	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200910	13.12	13.52	13.11	13.31	345455	12.0566	up	up	correct
SPIR.US	Spire Corporation	20200910	0.01	0.01	0.01	0.01	1000	0.01
SPLP.US	Steel Partners Holdings L.P	20200910	7.1	7.12	7.1	7.1	4200	7.1
SPNT.US	SiriusPoint Ltd	20200910	8.42	8.47	8.25	8.25	251110	8.25	down	down	correct
SPOT.US	Spotify Technology S.A	20200910	260.03	265.888	247.35	247.78	3026300	247.78	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200910	19.57	20.01	19.018	19.03	5478119	18.9982	down	down	correct
SPXC.US	SPX Corporation	20200910	40.56	40.65	39.745	40	167098	40	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200910	13.85	13.9	13.51	13.51	74119	12.344	down	down	correct
SQ.US	Square Inc	20200910	147.02	148.545	139.82	141.07	6711500	141.07	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200910	32.5831	32.7519	30.9351	31.2726	1051110	30.5891	down	down	correct
SQNS.US	Sequans Communications S.A	20200910	6.1	6.25	6	6.06	102800	6.06	down	down	correct
SR.US	Spire Inc	20200910	55	55.33	53.57	54.12	292874	51.5483	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200910	36.46	36.9427	36.28	36.38	580046	33.751	down	down	correct
SRE.US	Sempra	20200910	120.69	120.69	117.96	118.12	1058028	112.2405	down	down	correct
SREA.US	Sempra Energy	20200910	27.12	27.12	26.98	26.98	78725	24.9207	down	up	incorrect
SRG.US	Seritage Growth Properties	20200910	15.39	15.73	15.05	15.12	456900	15.12	down	down	correct
SRI.US	Stoneridge Inc	20200910	19.76	19.98	19.64	19.79	207513	19.79	up	up	correct
SRL.US	Scully Royalty Ltd	20200910	7.17	7.2461	7.095	7.1518	11092	6.622	down	down	correct
SRLP.US	Sprague Resources LP	20200910	15.12	15.12	14.99	15.08	10673	13.0164	down	down	correct
SRT.US	StarTek Inc	20200910	4.99	5.6	4.98	5.4	65900	5.4	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200910	17.19	17.2	16.97	17.04	4354	15.7772	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200910	99.09	99.52	98.28	98.85	169568	97.7109	down	down	correct
SSL.US	Sasol Limited	20200910	8.58	8.59	8.26	8.26	1241661	8.26	down	down	correct
SSTK.US	Shutterstock Inc	20200910	49.49	50.135	48.5	48.51	279063	47.9899	down	down	correct
ST.US	Sensata Technologies Holding plc	20200910	43.69	43.8572	42.16	42.18	921346	42.18	down	down	correct
STAG.US	STAG Industrial Inc	20200910	32.38	32.43	31.8	31.82	499243	30.2284	down	up	incorrect
STAR.US	PI	20200910	23.96	24.0815	23.944	24	22323	21.8798	up	up	correct
STC.US	Stewart Information Services Corporation	20200910	45.46	46	44.6	44.61	250911	43.0702	down	down	correct
STE.US	STERIS plc	20200910	163.6	165.32	161.2536	162.09	604049	160.4436	down	down	correct
STG.US	Sunlands Technology Group	20200910	1.74	1.9	1.7098	1.88	22800	23.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200910	21.75	21.83	21.29	21.29	43657	19.7548	down	down	correct
STL.US	Sterling Bancorp	20200910	11.15	11.35	10.78	10.79	2967158	10.6013	down	up	incorrect
STLA.US	Stellantis N.V	20200910	11.1775	11.2435	10.8901	10.9608	3543266	9.241	down	down	correct
STM.US	STMicroelectronics N.V	20200910	30.02	30.18	29.21	29.4	3136465	29.1677	down	down	correct
STN.US	Stantec Inc	20200910	32.02	32.06	30.98	30.99	78818	30.4654	down	down	correct
STNG.US	Scorpio Tankers Inc	20200910	12.51	12.98	12.43	12.81	1126272	12.3803	up	up	correct
STON.US	StoneMor Inc	20200910	0.7	0.73	0.7	0.7	156900	0.7
STOR.US	STORE Capital Corporation	20200910	28.21	28.8	28.085	28.26	2559598	26.7083	up	up	correct
STT.US	State Street Corporation	20200910	66.14	66.2	64.05	64.23	2635515	62.0255	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20200910	15.72	15.99	15.68	15.68	1945600	14.0213	down	down	correct
STZ.US	Constellation Brands Inc	20200910	189.73	191.11	188.0882	188.73	884972	185.447	down	down	correct
SU.US	Suncor Energy Inc	20200910	14.1	14.26	13.7	13.73	7061669	13.0842	down	down	correct
SUI.US	Sun Communities Inc	20200910	143.41	143.905	141.17	142.7	595633	139.1177	down	down	correct
SUM.US	Summit Materials Inc	20200910	15.23	16.125	15.22	15.85	1518250	15.85	up	up	correct
SUN.US	Sunoco LP	20200910	25.24	25.24	24.72	24.78	234088	21.9349	down	down	correct
SUP.US	Superior Industries International Inc	20200910	1.48	1.5	1.46	1.49	48800	1.49	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200910	2.63	2.715	2.57	2.62	339183	2.5798	down	down	correct
SUZ.US	Suzano S.A	20200910	8.78	8.9	8.66	8.66	132276	8.66	down	down	correct
SWCH.US	Switch Inc	20200910	15.59	15.67	15.005	15.09	1597807	14.8894	down	down	correct
SWI.US	SolarWinds Corporation	20200910	19.79	20.47	19.52	19.56	547081	19.1042	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200910	158.19	161.01	156.65	157.24	826247	154.2477	down	down	correct
SWM.US	Schweitzer	20200910	30.06	30.06	28.92	29.13	161575	27.551	down	down	correct
SWN.US	Southwestern Energy Company	20200910	2.57	2.59	2.4	2.41	14230900	2.41	down	down	correct
SWT.US	Stanley Black Decker Inc	20200910	99.91	100.08	99	99	6600	93.4616	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200910	63.26	63.8	62.13	62.9	385665	60.2832	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200910	8.3	8.32	8.26	8.27	21821	7.5342	down	down	correct
SXC.US	SunCoke Energy Inc	20200910	3.38	3.44	3.3102	3.33	304937	3.1723	down	down	correct
SXI.US	Standex International Corporation	20200910	58.74	59.52	58.74	58.74	96848	57.9502
SXT.US	Sensient Technologies Corporation	20200910	56.5	56.79	55.92	56.26	324702	54.8679	down	up	incorrect
SYF.US	Synchrony Financial	20200910	25.79	26.59	25.315	25.4	5687178	24.6735	down	down	correct
SYK.US	Stryker Corporation	20200910	205.49	206.64	201.08	201.78	1115800	199.2174	down	down	correct
SYY.US	Sysco Corporation	20200910	61.87	63.105	61.39	61.78	3657759	59.9101	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200910	29.44	29.6	28.88	28.88	19999	26.6781	down	down	correct
T.US	PC	20200910	25.28	25.48	25.28	25.39	216646	23.978	up	up	correct
TAC.US	TransAlta Corporation	20200910	6.26	6.26	6.125	6.15	120696	6.0496	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200910	18.07	18.23	17.97	17.98	877600	17.98	down	up	incorrect
TAL.US	TAL Education Group	20200910	74.25	75.15	71.73	71.82	2195410	71.82	down	down	correct
TALO.US	Talos Energy Inc	20200910	6.26	6.3	5.68	5.83	1170200	5.83	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20200910	37.77	37.77	35.455	35.6	3361443	35.0702	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200910	60.26	60.26	58.88	59.33	32900	59.33	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200910	26.47	26.5947	26.47	26.52	40996	24.9017	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200910	27.18	27.26	27.09	27.18	51036	25.49
TBI.US	TrueBlue Inc	20200910	16.28	16.49	16.17	16.18	275252	16.18	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200910	23.52	23.63	23.5	23.5	900	23.5	down	down	correct
TCN.US	Tricon Capital Group Inc	20200910	8.52	8.52	8.52	8.52	2793	8.2255
TCS.US	The Container Store Group Inc	20200910	3.76	4	3.76	3.95	264700	3.95	up	up	correct
TD.US	The Toronto	20200910	48.78	48.78	47.62	47.73	1321338	45.3503	down	down	correct
TDC.US	Teradata Corporation	20200910	22.84	23.12	22.645	22.68	1064541	22.68	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200910	21.33	21.34	20.77	20.77	67794	16.121	down	down	correct
TDG.US	TransDigm Group Incorporated	20200910	500.21	510.26	497.44	499.47	337107	499.47	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200910	25.65	25.7	25.63	25.63	9984	24.3429	down	down	correct
TDOC.US	Teladoc Health Inc	20200910	202.22	206.97	196.561	198.14	2045100	198.14	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200910	22.39	22.43	21.72	21.76	366902	20.7159	down	down	correct
TDW.US	Tidewater Inc	20200910	6.71	6.98	6.64	6.72	88170	6.7124	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200910	314.39	315.21	306.45	308	270652	308	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200910	10.82	10.82	10.69	10.75	38900	9.8462	down	down	correct
TECK.US	Teck Resources Limited	20200910	11.81	11.975	11.61	11.73	3569658	11.5942	down	down	correct
TEF.US	Telefónica S.A	20200910	3.92	3.93	3.805	3.81	1709091	3.3149	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200910	7.53	7.561	7.53	7.53	138372	6.6752
TEL.US	TE Connectivity Ltd	20200910	99.08	99.75	96.68	96.8	1354900	95.053	down	down	correct
TEN.US	Tenneco Inc	20200910	8.41	8.51	8.02	8.08	740900	8.08	down	down	correct
TEO.US	Telecom Argentina S.A	20200910	7.09	7.48	7.03	7.21	250745	6.8495	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200910	8.8	8.91	8.68	8.76	6248417	8.76	down	down	correct
TEX.US	Terex Corporation	20200910	19.85	19.9187	18.9	19.11	592612	18.9217	down	down	correct
TFC.US	Truist Financial Corporation	20200910	38.01	38.455	37.17	37.21	4210906	35.721	down	down	correct
TFII.US	TFI International Inc	20200910	43.71	44.24	43.09	43.39	124377	42.6771	down	down	correct
TFX.US	Teleflex Incorporated	20200910	390.29	391.125	377.35	378.07	212130	376.3405	down	up	incorrect
TG.US	Tredegar Corporation	20200910	16.94	16.94	16.06	16.08	94402	10.9194	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200910	12.1	12.3999	12.1	12.12	160063	12.0265	up	up	correct
TGI.US	Triumph Group Inc	20200910	6.56	6.68	6.19	6.2	2919926	6.2	down	down	correct
TGNA.US	TEGNA Inc	20200910	12.39	12.625	11.99	11.99	925424	11.7101	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200910	10.9	10.965	10.8	10.8	143282	9.7675	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200910	4.61	4.78	4.58	4.66	318700	4.66	up	up	correct
TGT.US	Target Corporation	20200910	147.6	148.335	145.31	146.04	2828143	143.4687	down	down	correct
THC.US	Tenet Healthcare Corporation	20200910	29.3	29.8	28.79	28.93	872693	28.93	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200910	97.79	97.92	95.34	95.44	242045	92.8705	down	down	correct
THO.US	Thor Industries Inc	20200910	95	96.63	93.88	95.38	565535	93.5443	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200910	18.02	18.14	17.844	17.87	114100	16.5399	down	down	correct
THR.US	Thermon Group Holdings Inc	20200910	12.12	12.13	11.28	11.36	119533	11.36	down	down	correct
THS.US	TreeHouse Foods Inc	20200910	41.13	41.57	40.89	41.09	350487	41.09	down	down	correct
THW.US	Tekla World Healthcare Fund	20200910	14.4	14.49	14.26	14.29	79856	12.8213	down	down	correct
TIMB.US	W	20200910	14.34	14.39	13.78	13.83	847011	13.1736	down	up	incorrect
TISI.US	Team Inc	20200910	6.16	6.24	5.95	5.95	160619	5.95	down	down	correct
TJX.US	The TJX Companies Inc	20200910	55.04	55.57	53.92	54.11	9039987	53.3169	down	down	correct
TK.US	Teekay Corporation	20200910	2.41	2.46	2.38	2.41	399700	2.41
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200910	4.82	4.86	4.75	4.75	190965	4.2949	down	down	correct
TKR.US	The Timken Company	20200910	56.18	56.44	55.22	55.27	655984	54.1988	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200910	18.6	18.69	18.08	18.17	475361	17.3326	down	down	correct
TLYS.US	Tilly's Inc	20200910	7.34	7.68	7.33	7.47	435076	6.5901	up	up	correct
TM.US	Toyota Motor Corporation	20200910	130.455	131.35	130.05	130.18	133717	126.223	down	down	correct
TME.US	Tencent Music Entertainment Group	20200910	16.38	16.4	15.57	15.73	18967800	15.73	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200910	24.33	24.68	23.78	23.97	744423	23.97	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200910	423.72	429.34	417.91	419.73	1540605	418.4805	down	up	incorrect
TMST.US	TimkenSteel Corporation	20200910	3.65	3.67	3.56	3.58	167836	3.58	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200910	40.79	41.335	39.82	39.86	543121	39.86	down	down	correct
TNC.US	Tennant Company	20200910	64.63	65.2	63.62	63.66	51760	62.6991	down	down	correct
TNET.US	TriNet Group Inc	20200910	62.83	63.45	61.56	61.82	311577	61.82	down	down	correct
TNK.US	Teekay Tankers Ltd	20200910	12.2	12.26	12	12.24	414598	12.24	up	up	correct
TNL.US	Travel + Leisure Co	20200910	31.86	32.7	31.54	31.8	749879	30.6004	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200910	8.25	8.37	8.191	8.33	68768	8.1221	up	up	correct
TOL.US	Toll Brothers Inc	20200910	43.49	44.05	42.91	43.21	1575376	42.6221	down	down	correct
TPB.US	Turning Point Brands Inc	20200910	30	30.757	30	30.33	138500	30.0955	up	up	correct
TPC.US	Tutor Perini Corporation	20200910	12.35	12.49	12.2	12.24	227043	12.24	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200910	18.01	18.2	17.515	17.55	1442603	17.55	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200910	505	505	480	481	37479	469.8824	down	up	incorrect
TPR.US	Tapestry Inc	20200910	14.71	15.945	14.71	15.8	9977000	15.6018	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200910	11.3	11.4086	10.92	10.98	124249	9.7052	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200910	85.27	87.015	84.63	85.14	1767292	21.1151	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200910	9.1	9.14	9.04	9.14	13194	8.5071	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200910	31.28	31.28	30.59	30.61	159675	29.2185	down	down	correct
TRC.US	Tejon Ranch Co	20200910	13.76	13.82	13.54	13.66	115044	13.66	down	down	correct
TREB.US	WS	20200910	10.28	10.45	10.06	10.43	451155	10.43	up	down	incorrect
TREC.US	Trecora Resources	20200910	6.29	6.29	6.1	6.22	25917	6.22	down	up	incorrect
TREX.US	Trex Company Inc	20200910	141.6	141.605	136.73	137.69	1719474	68.845	down	down	correct
TRGP.US	Targa Resources Corp	20200910	15.49	15.7286	14.89	14.9	2122227	14.6489	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200910	77.06	77.2	75.63	75.78	375341	74.2415	down	down	correct
TRN.US	Trinity Industries Inc	20200910	20.35	20.405	19.33	19.35	846969	18.6034	down	down	correct
TRNO.US	Terreno Realty Corporation	20200910	57.64	57.87	57.09	57.13	226236	55.4734	down	down	correct
TROX.US	Tronox Holdings plc	20200910	9.3	9.47	9.17	9.3	666066	9.0788
TRP.US	TC Energy Corporation	20200910	46.45	46.5	45.48	45.48	796555	41.7333	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200910	0.8669	0.9499	0.83	0.8701	33208454	8.701	up	up	correct
TRTN.US	Triton International Limited	20200910	36.21	36.48	36.1	36.26	298984	34.3558	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200910	9	9.1045	8.9	8.9	453747	7.9712	down	down	correct
TRU.US	TransUnion	20200910	86.63	87.92	84.845	84.86	1485100	84.51	down	up	incorrect
TRV.US	The Travelers Companies Inc	20200910	113.73	114.95	111.77	111.8	950213	108.6392	down	down	correct
TS.US	Tenaris S.A	20200910	11.03	11.07	10.65	10.66	2616067	10.3035	down	down	correct
TSE.US	Trinseo S.A	20200910	26.31	26.46	25.28	25.3	412520	24.6877	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200910	5.8	5.83	5.72	5.74	75389	5.4771	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200910	17.01	17.19	16.9902	17.12	343665	13.898	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200910	80.74	81.23	78.76	78.9	11241835	77.344	down	down	correct
TSN.US	Tyson Foods Inc	20200910	62.06	64.68	61.81	63.45	4495582	61.5526	up	up	correct
TSQ.US	Townsquare Media Inc	20200910	4.76	4.85	4.76	4.78	17509	4.78	up	down	incorrect
TT.US	Trane Technologies plc	20200910	117.91	118.135	115.28	115.61	816279	113.6843	down	down	correct
TTC.US	The Toro Company	20200910	82.05	82.07	81.3	81.69	803362	80.3492	down	down	correct
TTE.US	TotalEnergies SE	20200910	39.19	39.32	37.96	37.97	3244237	34.6686	down	down	correct
TTI.US	TETRA Technologies Inc	20200910	0.57	0.59	0.54	0.54	929500	0.54	down	down	correct
TTM.US	Tata Motors Limited	20200910	9.67	9.84	9.56	9.57	1584870	9.57	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200910	13.39	13.39	13.1	13.1	8341	12.3656	down	down	correct
TU.US	TELUS Corporation	20200910	18.13	18.17	17.83	17.85	1025563	16.6159	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200910	9.34	9.48	9.12	9.25	123800	9.25	down	down	correct
TUP.US	Tupperware Brands Corporation	20200910	22.52	24.26	22.11	24.26	3260237	24.26	up	up	correct
TV.US	Grupo Televisa S.A.B	20200910	6.58	6.805	6.42	6.42	1812888	6.3759	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200910	26.04	26.2499	26	26.05	30429	25.3869	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200910	26.2145	26.242	26.0057	26.08	4431	25.3927	down	down	correct
TWI.US	Titan International Inc	20200910	3.18	3.37	3.11	3.26	515860	3.26	up	up	correct
TWLO.US	Twilio Inc	20200910	236.59	243.67	229.55	231.17	1658400	231.17	down	down	correct
TWN.US	The Taiwan Fund Inc	20200910	23.54	24.2099	23.05	23.05	6748	18.9105	down	down	correct
TWO.US	Two Harbors Investment Corp	20200910	5.27	5.3	5.17	5.17	2655321	4.564	down	down	correct
TWTR.US	Twitter Inc	20200910	39.79	40.4	38.82	38.95	10412330	38.95	down	down	correct
TX.US	Ternium S.A	20200910	18.25	18.39	17.94	18.1	138832	16.822	down	down	correct
TXT.US	Textron Inc	20200910	38.55	39.2	38.48	38.52	1100972	38.4572	down	down	correct
TY.US	Tri	20200910	26.35	26.48	25.93	25.95	30004	24.6643	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200910	15.72	15.87	15.41	15.43	148096	14.3647	down	down	correct
TYL.US	Tyler Technologies Inc	20200910	332.95	334.635	325.01	326.4	238165	326.4	down	down	correct
UA.US	Under Armour Inc	20200910	9.4	9.61	9.36	9.48	6236400	9.48	up	up	correct
UAA.US	Under Armour Inc	20200910	10.66	10.85	10.595	10.74	9623344	10.74	up	up	correct
UAN.US	CVR Partners LP	20200910	0.86	0.891	0.8551	0.8754	106720	8.1727	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200910	9.9	9.91	9.45	9.49	536225	8.9628	down	down	correct
UBER.US	Uber Technologies Inc	20200910	35.2	36.78	35.19	35.98	35468300	35.98	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200910	8.66	8.91	8.5	8.55	9208	8.0597	down	up	incorrect
UBS.US	UBS Group AG	20200910	12.49	12.51	12.16	12.21	2783612	11.6307	down	up	incorrect
UDR.US	UDR Inc	20200910	34.57	34.75	33.89	34.2	2459899	32.7962	down	up	incorrect
UE.US	Urban Edge Properties	20200910	10.9	11.31	10.48	10.53	952618	9.8454	down	up	incorrect
UFI.US	Unifi Inc	20200910	11.99	12.32	11.82	12.26	181400	12.26	up	up	correct
UFS.US	Domtar Corporation	20200910	26.93	27.1	26.055	26.16	763130	26.16	down	down	correct
UGI.US	UGI Corporation	20200910	33.62	33.62	32.87	32.89	630332	31.2784	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200910	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200910	4.07	4.1169	3.98	3.98	1460949	3.8362	down	down	correct
UHS.US	Universal Health Services Inc	20200910	112.08	114.165	111.69	112.88	672293	112.24	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200910	66.39	67.6553	65.095	65.64	58558	61.5953	down	down	correct
UI.US	Ubiquiti Inc	20200910	161.92	162.85	151.65	152.57	228790	151.3473	down	down	correct
UIS.US	Unisys Corporation	20200910	11.82	11.9	11.365	11.45	402978	11.45	down	down	correct
UL.US	Unilever PLC	20200910	62.04	62.11	61.08	61.09	1006204	58.4335	down	down	correct
UMC.US	United Microelectronics Corporation	20200910	3.91	3.98	3.8301	3.89	2081272	3.7713	down	down	correct
UMH.US	UMH Properties Inc	20200910	14.24	14.29	13.88	13.88	97185	13.2161	down	down	correct
UNF.US	UniFirst Corporation	20200910	192.36	193.74	190.73	190.97	50766	189.8084	down	down	correct
UNFI.US	United Natural Foods Inc	20200910	18.36	18.6567	17.59	17.6	498059	17.6	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200910	312.73	314.44	303.72	304.6	2421619	298.0715	down	down	correct
UNM.US	Unum Group	20200910	18.81	19.29	18.32	18.34	3729368	17.2562	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200910	26.01	26.1	25.98	26.01	14506	24.1855
UNP.US	Union Pacific Corporation	20200910	193.79	194.64	192.04	193.08	2084678	188.5589	down	down	correct
UNVR.US	Univar Solutions Inc	20200910	17.22	17.535	17.065	17.09	1397200	17.09	down	down	correct
UPH.US	UpHealth Inc	20200910	10.17	10.2176	10.13	10.13	24062	10.13	down	up	incorrect
UPS.US	United Parcel Service Inc	20200910	160.99	161.26	157.08	157.89	2450935	153.6165	down	down	correct
URI.US	United Rentals Inc	20200910	176.9	177.14	171.4	171.96	808105	171.96	down	down	correct
USA.US	Liberty All	20200910	6.04	6.06	5.89	5.89	536116	5.2148	down	up	incorrect
USAC.US	USA Compression Partners LP	20200910	10.75	10.75	10.5	10.51	145251	9.0957	down	down	correct
USB.US	U.S. Bancorp	20200910	36.74	37.18	35.74	35.78	7381976	34.2604	down	down	correct
USDP.US	USD Partners LP	20200910	3.13	3.31	3.0799	3.23	47399	2.8816	up	up	correct
USFD.US	US Foods Holding Corp	20200910	23.83	24.45	23.78	23.9	2624200	23.9	up	up	correct
USM.US	United States Cellular Corporation	20200910	35.28	35.645	34.63	34.65	147171	34.65	down	down	correct
USNA.US	USANA Health Sciences Inc	20200910	77.31	80.12	77.29	77.71	105204	77.71	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200910	93.83	93.83	90.82	91.25	55338	90.0543	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200910	9.53	9.75	8.97	9.1	376900	9.1	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200910	23.15	23.15	22.82	22.86	174239	20.867	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200910	6.85	7.05	6.82	7	195978	7	up	up	correct
UTL.US	Unitil Corporation	20200910	40.26	40.26	39.43	39.76	54938	38.0925	down	down	correct
UTZ.US	WS	20200910	17.95	18.29	17.8072	17.95	872401	17.95
UVE.US	Universal Insurance Holdings Inc	20200910	18.09	18.16	17.31	17.33	357398	16.492	down	down	correct
UVV.US	Universal Corporation	20200910	44	44	42.65	43.06	145667	39.9745	down	down	correct
UZD.US	UZD	20200910	26.11	26.19	26.05	26.08	113823	24.1605	down	up	incorrect
V.US	Visa Inc	20200910	204.86	207	200.45	201.54	7242970	200.0091	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200910	98.95	100.98	96.56	96.64	346979	95.9705	down	up	incorrect
VALE.US	Vale S.A.	20200910	11.33	11.41	11.01	11.08	21228711	9.0183	down	down	correct
VAPO.US	Vapotherm Inc	20200910	27.34	27.97	26.83	27.15	362000	27.15	down	down	correct
VATE.US	Innovate Corp	20200910	2.4	2.51	2.31	2.47	230740	2.47	up	up	correct
VBF.US	Invesco Bond Fund	20200910	20.03	20.07	19.97	19.97	29489	18.4099	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200910	9.99	10	9.881	10	35172	8.8136	up	up	correct
VCRA.US	Vocera Communications Inc	20200910	27.03	27.35	26.44	26.46	185822	26.46	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200910	12.34	12.44	12.34	12.44	50726	11.7491	up	up	correct
VEC.US	Vectrus Inc	20200910	39.76	39.76	38.58	39.51	127342	39.51	down	down	correct
VEDL.US	Vedanta Limited	20200910	7.09	7.14	6.9481	6.96	785182	5.9576	down	down	correct
VEEV.US	Veeva Systems Inc	20200910	273	278.72	266.4	267.59	667990	267.59	down	down	correct
VEL.US	Velocity Financial Inc	20200910	5.09	5.45	5.09	5.3	118400	5.3	up	up	correct
VER.US	VEREIT Inc	20200910	6.95	7.035	6.87	6.9	6137525	32.6794	down	down	correct
VET.US	Vermilion Energy Inc	20200910	3.15	3.2	2.93	2.94	1573174	2.94	down	up	incorrect
VFC.US	V.F. Corporation	20200910	68.65	69.6696	67.87	68.39	2004350	66.2954	down	up	incorrect
VGI.US	Virtus Global Multi	20200910	11.41	11.54	11.31	11.37	36026	10.1352	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200910	12.54	12.64	12.5387	12.62	88379	11.8365	up	down	incorrect
VGR.US	Vector Group Ltd	20200910	10.46	10.51	10.31	10.31	683102	9.4122	down	down	correct
VHC.US	VirnetX Holding Corp	20200910	5.13	5.29	5.04	5.25	1224680	5.25	up	up	correct
VHI.US	Valhi Inc	20200910	14.7007	15.1834	14.54	14.69	26744	14.4229	down	down	correct
VICI.US	VICI Properties Inc	20200910	23.73	24.4	23.68	23.75	3738676	22.061	up	up	correct
VIIX.US	VelocityShares VIX Short	20200910	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200910	16.78	16.85	16.223	16.64	8569273	16.64	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200910	2.26	2.58	2.26	2.45	374900	2.45	up	up	correct
VIV.US	Telefônica Brasil S.A	20200910	9.41	9.42	9	9	918918	8.1258	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200910	12.28	12.59	12.26	12.42	101961	11.6546	up	up	correct
VLO.US	Valero Energy Corporation	20200910	47.87	48.06	45.38	45.63	4870767	42.436	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200910	8.12	8.32	8.03	8.09	290320	8.09	down	down	correct
VLT.US	Invesco High Income Trust II	20200910	12.61	12.71	12.58	12.62	35188	11.2978	up	up	correct
VMC.US	Vulcan Materials Company	20200910	122.26	124.76	121.68	123.33	593057	122.0436	up	up	correct
VMI.US	Valmont Industries Inc	20200910	121.61	121.93	118.25	120.06	118059	118.2799	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200910	12.33	12.58	12.33	12.49	154830	11.7165	up	down	incorrect
VNCE.US	Vince Holding Corp	20200910	5.33	5.425	5.32	5.39	5971	5.39	up	up	correct
VNE.US	Veoneer Inc	20200910	14.25	14.71	13.6	13.79	911800	13.79	down	down	correct
VNO.US	Vornado Realty Trust	20200910	34.56	34.98	33.65	33.7	1672304	31.5423	down	down	correct
VNTR.US	Venator Materials PLC	20200910	2.2	2.26	2.13	2.18	168500	2.18	down	down	correct
VOC.US	VOC Energy Trust	20200910	1.26	1.32	1.26	1.313	72222	1.1091	up	up	correct
VOYA.US	Voya Financial Inc	20200910	49.33	49.74	48.15	48.22	1668401	47.7285	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200910	24.25	24.39	23.76	23.76	57900	23.76	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200910	12.49	12.56	12.49	12.55	36146	11.8007	up	up	correct
VRS.US	Verso Corporation	20200910	13.07	13.16	12.88	12.9	242278	9.8225	down	down	correct
VRT.US	Vertiv Holdings Co	20200910	17.09	17.46	16.796	16.91	2899800	16.8945	down	up	incorrect
VRTV.US	Veritiv Corporation	20200910	15.01	15.02	13.87	14.04	132267	14.04	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200910	15.79	15.88	15.335	15.37	653069	15.032	down	up	incorrect
VST.US	Vistra Corp	20200910	18.38	18.415	18.08	18.09	1860805	17.2671	down	down	correct
VSTO.US	Vista Outdoor Inc	20200910	18.25	18.52	17.8644	18.21	553738	18.21	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200910	9.3	9.3	9.22	9.27	143194	8.4169	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200910	12.53	12.54	12.46	12.5	29834	11.8108	down	up	incorrect
VTOL.US	Bristow Group Inc	20200910	22.07	24.04	21.97	23.94	392167	23.94	up	up	correct
VTR.US	Ventas Inc	20200910	44.09	44.85	43.59	43.62	2545603	41.7444	down	down	correct
VVI.US	Viad Corp	20200910	22.5	22.825	21.8	21.82	200394	21.82	down	down	correct
VVNT.US	WS	20200910	18.16	18.6	17.34	17.66	461788	17.66	down	down	correct
VVR.US	Invesco Senior Income Trust	20200910	3.7	3.7	3.68	3.68	378956	3.3505	down	down	correct
VVV.US	Valvoline Inc	20200910	20.51	20.585	20.125	20.38	1515988	20.0082	down	down	correct
VZ.US	Verizon Communications Inc	20200910	60.23	60.25	59.41	59.53	15811194	56.3508	down	up	incorrect
W.US	Wayfair Inc	20200910	272.6	296.86	261.69	264.61	4921850	264.61	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200910	68.63	68.9699	67.09	67.28	792946	66.7937	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20200910	34.95	35.34	34.03	34.06	471013	33.4962	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200910	26.05	26.05	25.7685	26.05	6728	24.1342
WAT.US	Waters Corporation	20200910	207.65	208.225	203.45	204.03	424904	204.03	down	down	correct
WBK.US	Westpac Banking Corporation	20200910	12.4	12.4	12.115	12.13	319471	11.3547	down	down	correct
WBS.US	Webster Financial Corporation	20200910	27.33	27.9	26.76	26.78	517837	25.645	down	down	correct
WBT.US	Welbilt Inc	20200910	7.17	7.17	6.855	7	3005300	7	down	down	correct
WCC.US	WESCO International Inc	20200910	45.97	46.2	44.46	44.51	437058	44.51	down	up	incorrect
WCN.US	Waste Connections Inc	20200910	99.76	101.23	98.855	99.01	558753	98.1248	down	down	correct
WD.US	Walker & Dunlop Inc	20200910	55.39	55.68	53.41	53.48	146365	52.2459	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200910	13.51	13.51	13.43	13.44	12146	12.4714	down	down	correct
WEC.US	WEC Energy Group Inc	20200910	97.25	97.67	95.86	95.97	1234724	92.5995	down	up	incorrect
WEI.US	Weidai Ltd	20200910	1.1	1.1	1.02	1.08	50980	1.08	down	up	incorrect
WELL.US	Welltower Inc	20200910	60.33	61.36	59.83	59.86	1787932	57.3638	down	down	correct
WES.US	Western Midstream Partners LP	20200910	8.4	8.4	7.7417	7.81	3907184	7.0328	down	down	correct
WEX.US	WEX Inc	20200910	155	157.99	150.545	151.18	248470	151.18	down	down	correct
WF.US	Woori Financial Group Inc	20200910	21.64	21.64	20.96	21.18	20284	20.1929	down	down	correct
WFC.US	Wells Fargo & Company	20200910	24.03	24.67	23.86	23.95	54211678	23.52	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200910	51.74	51.74	51	51	1600	50.2035	down	down	correct
WGO.US	Winnebago Industries Inc	20200910	52.54	53.1774	52	52.4	353115	51.8766	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200910	52.62	53.68	52.47	52.67	791500	51.904	up	up	correct
WHD.US	Cactus Inc	20200910	20.56	20.56	19.351	19.51	350879	19.2841	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20200910	11.626	11.71	11.12	11.25	26330	9.9667	down	down	correct
WHR.US	Whirlpool Corporation	20200910	173.14	175.27	169.15	169.46	671696	164.268	down	down	correct
WIA.US	Western Asset Inflation	20200910	12.8	13.03	12.77	13.03	18787	11.0532	up	down	incorrect
WIT.US	Wipro Limited	20200910	4.39	4.41	4.3	4.33	684016	4.321	down	down	correct
WIW.US	Western Asset Inflation	20200910	11.55	11.56	11.51	11.52	65448	10.6174	down	down	correct
WK.US	Workiva Inc	20200910	56.19	57.1	54.63	55.06	210677	55.06	down	down	correct
WLK.US	Westlake Chemical Corporation	20200910	62.62	62.92	61.78	62.08	517671	61.081	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200910	20.05	20.24	19.85	20.04	30688	18.1784	down	down	correct
WLL.US	Whiting Petroleum Corporation	20200910	21.52	22.1	20.88	21.15	980155	21.15	down	up	incorrect
WM.US	Waste Management Inc	20200910	112.82	112.93	111.35	111.68	1123676	109.3845	down	down	correct
WMB.US	The Williams Companies Inc	20200910	20.64	20.665	20.17	20.18	8165866	18.6044	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200910	2.07	2.105	2.0399	2.05	688486	1.8503	down	down	correct
WMK.US	Weis Markets Inc	20200910	47.47	47.88	46.88	47.77	80722	46.398	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200910	57.1	57.77	56.56	56.61	282508	56.3342	down	down	correct
WMT.US	Walmart Inc	20200910	140.06	140.535	136.5857	136.81	11236417	134.178	down	up	incorrect
WNC.US	Wabash National Corporation	20200910	12	12	11.27	11.27	420215	10.9781	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20200910	65.25	65.98	64.42	64.78	143388	64.78	down	down	correct
WOLF.US	Wolfspeed Inc	20200910	60.53	61.4	59.08	59.09	792280	59.09	down	down	correct
WOR.US	Worthington Industries Inc	20200910	40.6	40.64	38.73	38.84	264250	37.7043	down	down	correct
WOW.US	WideOpenWest Inc	20200910	5.96	6.03	5.65	5.72	237800	5.72	down	down	correct
WPC.US	W. P. Carey Inc	20200910	69.3	69.62	68.33	68.4	606280	63.5521	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200910	55.17	55.6318	53.07	53.32	1971483	52.4591	down	down	correct
WPP.US	WPP plc	20200910	41.36	41.5552	40.04	40.05	92148	38.3899	down	down	correct
WRB.US	W. R. Berkley Corporation	20200910	63.62	63.83	62.25	62.37	599995	60.5042	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200910	21	21.03	20.55	20.55	475103	19.2191	down	down	correct
WRI.US	Weingarten Realty Investors	20200910	17.61	17.83	17.29	17.34	956304	16.2318	down	down	correct
WRK.US	WestRock Company	20200910	32.4	32.73	31.705	31.87	1905518	31.1456	down	down	correct
WSM.US	Williams	20200910	92.3	96.21	90.16	90.7	2024623	88.8603	down	up	incorrect
WSO.US	Watsco Inc	20200910	236.13	238.34	231.64	232.34	139343	224.1364	down	down	correct
WSR.US	Whitestone REIT	20200910	6.18	6.23	6.11	6.11	292719	5.7316	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20200910	272.57	278.45	271.43	275.38	431312	274.6722	up	down	incorrect
WTI.US	W&T Offshore Inc	20200910	1.97	1.97	1.8	1.8	3534800	1.8	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200910	852.52	860.29	847.15	853	15940	852.2779	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200910	39.75	39.82	39.2	39.22	1481244	38.1626	down	down	correct
WTRU.US	Aqua America Inc	20200910	53.26	53.26	52.856	52.856	2700	49.553	down	down	correct
WTS.US	Watts Water Technologies Inc	20200910	98.54	98.54	97.71	98.02	218986	97.1697	down	up	incorrect
WTTR.US	Select Energy Services Inc	20200910	4.3	4.3	4.06	4.06	168600	4.06	down	down	correct
WU.US	The Western Union Company	20200910	22.8	22.865	22.145	22.19	3791575	20.8382	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200910	42.38	43.61	42.38	42.46	451932	41.8562	up	up	correct
WWW.US	Wolverine World Wide Inc	20200910	26.16	26.53	25.67	25.73	306952	25.3262	down	down	correct
WY.US	Weyerhaeuser Company	20200910	28.72	29.24	28.49	28.55	4394639	27.4715	down	down	correct
X.US	United States Steel Corporation	20200910	7.36	7.4	7.21	7.3	8877332	7.2685	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200910	6.15	6.15	6.09	6.15	55370	5.3544
XHR.US	Xenia Hotels & Resorts Inc	20200910	8.92	9.08	8.86	8.91	662607	8.91	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200910	2.04	2.07	2.01	2.04	44226	1.9935
XL.US	XL Fleet Corp	20200910	10.3	10.5	10.3	10.4	445300	10.4	up	up	correct
XOM.US	Exxon Mobil Corporation	20200910	38.27	38.37	36.9	37	34381238	34.0355	down	down	correct
XPEV.US	XPeng Inc	20200910	18.314	19.505	18.31	19.28	15465200	19.28	up	up	correct
XPO.US	XPO Logistics Inc	20200910	88.3988	88.8586	85.96	85.96	919649	50.0349	down	down	correct
XPRO.US	Frank’s International NV	20200910	13.2	13.26	12.12	12.24	86300	12.24	down	down	correct
XYF.US	X Financial	20200910	0.706	0.706	0.66	0.681	51836	2.043	down	down	correct
XYL.US	Xylem Inc	20200910	83.5	83.86	81.75	82.02	854288	81.0141	down	down	correct
Y.US	Alleghany Corporation	20200910	541	544.59	532.83	537.37	54500	537.37	down	down	correct
YCBD.US	PA	20200910	8.5001	8.5001	8.5001	8.5001	242	7.4612
YELP.US	Yelp Inc	20200910	22.05	22.61	21.69	21.69	864129	21.69	down	down	correct
YETI.US	YETI Holdings Inc	20200910	50.27	51.08	48.55	48.81	842500	48.81	down	down	correct
YEXT.US	Yext Inc	20200910	16.94	17.38	16.37	16.42	949400	16.42	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20200910	5.41	5.49	5.16	5.16	2044100	5.16	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200910	2.92	3.01	2.83	2.97	72600	2.97	up	up	correct
YUM.US	Yum! Brands Inc	20200910	93.38	94.56	92.11	92.35	1634132	90.4209	down	down	correct
YUMC.US	Yum China Holdings Inc	20200910	51.25	51.39	50.25	50.66	10557300	50.1505	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200910	140.49	141.95	138.58	138.67	1055248	137.3121	down	up	incorrect
ZEN.US	Zendesk Inc	20200910	97.15	98.78	95.04	95.9	911146	95.9	down	down	correct
ZEPP.US	Zepp Health Corporation	20200910	12.27	12.52	12.01	12.09	286952	12.09	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200910	30.3	30.3	29.75	29.76	55700	29.76	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200910	32.54	32.59	31.04	31.27	3509706	31.0059	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200910	7.91	7.91	7.77	7.77	151665	6.8804	down	down	correct
ZTS.US	Zoetis Inc	20200910	158.9	161.52	157.21	158.1	1356816	157.0371	down	down	correct
ZUO.US	Zuora Inc	20200910	9.85	9.94	9.591	9.62	2082000	9.62	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200910	30.06	30.3	29.52	29.7	774700	29.4593	down	down	correct
ZYME.US	Zymeworks Inc	20200910	31.53	32.81	31.52	32.52	380900	32.52	up	up	correct