CollectAI

close-nyse_stocks

2020/09/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200915	99.72	101	99.72	100.37	1053823	99.6209	up	up	correct
AA.US	Alcoa Corporation	20200915	14.2	14.39	13.78	13.78	5345890	13.75	down	down	correct
AAIC.US	PC	20200915	19	19	18.75	18.75	4673	16.8186	down	down	correct
AAP.US	Advance Auto Parts Inc	20200915	157.91	158.41	156.51	156.88	496848	153.9757	down	up	incorrect
AAT.US	American Assets Trust Inc	20200915	25.55	26.14	25.55	25.65	330288	24.6587	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200915	27.36	27.64	27.17	27.55	262439	24.908	up	up	correct
ABB.US	ABB Ltd	20200915	26.39	26.43	26.115	26.17	1614860	25.4457	down	down	correct
ABBV.US	AbbVie Inc	20200915	91.4	91.98	90.635	90.91	3851321	85.5836	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200915	94.88	96.08	94.33	94.9	919571	93.0829	up	up	correct
ABEV.US	Ambev S.A	20200915	2.39	2.47	2.375	2.44	21320480	2.2778	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200915	109.01	109.01	105.56	106.71	104043	106.71	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200915	36.7	37.1	36.46	37.06	277915	36.2512	up	up	correct
ABT.US	Abbott Laboratories	20200915	107	107.53	106.17	106.58	3654948	104.609	down	down	correct
AC.US	Associated Capital Group Inc	20200915	36.83	37.01	36.58	36.85	6178	36.5678	up	up	correct
ACA.US	Arcosa Inc	20200915	43.92	44.58	42.87	44.52	261895	44.3188	up	up	correct
ACC.US	American Campus Communities Inc	20200915	36.45	37.16	36.195	36.67	661916	34.8211	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20200915	6.21	6.3	6.06	6.06	385339	5.8286	down	down	correct
ACEL.US	WS	20200915	13.39	15.11	13.355	14.55	686046	14.55	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200915	5.9	5.93	5.86	5.86	25459	5.86	down	down	correct
ACI.US	Albertsons Companies Inc	20200915	13.83	13.92	13.15	13.26	2780606	12.9105	down	up	incorrect
ACM.US	AECOM	20200915	39.11	39.35	38.84	38.86	1455259	38.86	down	down	correct
ACN.US	Accenture plc	20200915	240.37	242.8	239	240.2	1297452	236.3418	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200915	9.91	9.95	9.725	9.76	169339	8.549	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200915	25.99	26.225	25.7	26	54767	20.0291	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20200915	40.84	41.605	38.75	40.71	132010	40.71	down	down	correct
ADM.US	Archer	20200915	47.78	47.9	47.27	47.47	2796064	46.0156	down	down	correct
ADNT.US	Adient plc	20200915	18.78	19.19	18.4	18.52	598201	18.52	down	down	correct
ADT.US	ADT Inc	20200915	10.88	10.94	10.72	10.8	958452	10.5447	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200915	16.33	16.41	16.27	16.29	215612	13.335	down	down	correct
AEE.US	Ameren Corporation	20200915	77.24	78.38	76.88	77.5	1068404	74.9632	up	down	incorrect
AEFC.US	AEFC	20200915	25.78	25.8	25.649	25.65	177500	24.4275	down	down	correct
AEG.US	Aegon N.V	20200915	2.71	2.71	2.65	2.65	1265699	2.5604	down	down	correct
AEL.US	PA	20200915	23.9	24.07	23.82	23.99	20443	22.6836	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200915	87.95	89.23	85.29	85.85	1922439	83.3666	down	down	correct
AENZ.US	Aenza S.A.A	20200915	2.275	2.34	2.275	2.33	54137	2.33	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200915	14.92	14.96	14.4	14.5	6419768	13.9962	down	up	incorrect
AER.US	AerCap Holdings N.V	20200915	29.01	29.5499	27.74	27.78	1165986	27.78	down	down	correct
AES.US	The AES Corporation	20200915	18.09	18.135	17.62	17.79	3703311	17.2371	down	up	incorrect
AEVA.US	WT	20200915	0.7	0.7	0.66	0.66	8314	0.66	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200915	13.77	13.83	13.7015	13.76	27951	13.0755	down	down	correct
AFG.US	American Financial Group Inc	20200915	68.75	68.93	66.575	66.75	471436	52.3693	down	down	correct
AFGB.US	American Financial Group Inc	20200915	27.51	27.74	27.395	27.73	3900	25.9397	up	up	correct
AFGC.US	American Financial Group Inc	20200915	26.67	26.9	26.67	26.745	13412	25.1882	up	down	incorrect
AFGD.US	American Financial Group Inc	20200915	26.97	27.2114	26.97	27.2	4238	25.5462	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200915	3.95	3.97	3.82	3.85	92400	3.85	down	down	correct
AFL.US	Aflac Incorporated	20200915	37.12	37.24	36.51	36.69	3220616	35.5727	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200915	13.03	13.04	12.98	12.99	45663	11.8713	down	down	correct
AG.US	First Majestic Silver Corp	20200915	12.58	12.63	12.02	12.31	6677448	12.2962	down	up	incorrect
AGCO.US	AGCO Corporation	20200915	76.28	76.64	75.16	75.68	469785	73.1987	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200915	9.57	9.589	9.51	9.56	33097	8.7634	down	down	correct
AGI.US	Alamos Gold Inc	20200915	10.26	10.3399	10	10.06	2349380	9.911	down	down	correct
AGO.US	Assured Guaranty Ltd	20200915	20.15	20.24	19.24	19.29	1267620	18.8258	down	up	incorrect
AGR.US	Avangrid Inc	20200915	49.33	50.63	49.32	49.91	629955	47.7368	up	up	correct
AGRO.US	Adecoagro S.A	20200915	5.09	5.13	4.96	5.05	164016	5.05	down	down	correct
AGS.US	PlayAGS Inc	20200915	4	4.34	3.91	4.33	484700	4.33	up	up	correct
AGX.US	Argan Inc	20200915	44.76	45.97	44.02	45.59	97734	43.4001	up	up	correct
AHH.US	PA	20200915	24	24.3	23.8814	24.3	19293	22.4085	up	up	correct
AHL.US	PE	20200915	24.75	24.95	24.73	24.92	37935	23.3125	up	up	correct
AHT.US	PI	20200915	4.7712	4.9599	4.555	4.9	11202	4.9	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200915	23.6	23.6	23.02	23.2	3948	21.3153	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200915	13.05	13.05	12.97	12.99	66581	11.8351	down	down	correct
AIG.US	PA	20200915	27.51	27.51	27.3027	27.39	35486	25.6149	down	up	incorrect
AIN.US	Albany International Corp	20200915	52.73	52.78	51.4125	52.01	343984	51.379	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200915	21.03	21.25	21.03	21.21	59900	16.5779	up	down	incorrect
AIR.US	AAR Corp	20200915	19.03	19.25	18.56	18.6	225238	18.6	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200915	57.58	58.25	56.77	56.93	157082	55.8658	down	down	correct
AIV.US	Apartment Investment and Management Company	20200915	4.0258	4.0861	3.9311	3.9344	1354012	3.7523	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200915	24.15	24.47	24.15	24.4	1123	23.2057	up	up	correct
AIZ.US	Assurant Inc	20200915	119.36	119.88	117.18	117.26	209287	115.1308	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200915	102.69	103.85	102.61	102.98	658608	101.2054	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200915	40.77	40.99	39.98	40.33	304256	36.3417	down	up	incorrect
AJX.US	Great Ajax Corp	20200915	9.46	9.52	9.34	9.37	54893	8.661	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200915	23.84	24.05	23.75	23.76	19900	21.7089	down	down	correct
AKO.US	B	20200915	14.42	14.42	13.71	13.71	1434	12.7363	down	down	correct
AKR.US	Acadia Realty Trust	20200915	11.76	12.26	11.76	12.22	460946	11.9531	up	up	correct
AL.US	PA	20200915	24	24.3	23.9	24.2	49534	22.4876	up	up	correct
ALB.US	Albemarle Corporation	20200915	99	100.31	98.33	98.39	1192316	96.9496	down	down	correct
ALC.US	Alcon AG	20200915	57.77	57.88	56.945	57.01	966417	56.8447	down	down	correct
ALE.US	ALLETE Inc	20200915	51.83	52.58	51.39	51.58	348771	49.1447	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200915	11.49	11.83	11.48	11.51	378592	11.0441	up	up	correct
ALG.US	Alamo Group Inc	20200915	109.42	109.42	106.76	107.49	26075	106.9697	down	down	correct
ALIN.US	PE	20200915	16.535	16.7	16.4	16.67	7502	15.4407	up	up	correct
ALIT.US	Alight Inc	20200915	10.36	10.58	10.25	10.3	237800	10.3	down	down	correct
ALK.US	Alaska Air Group Inc	20200915	41.69	42.465	41.4	42.18	1725148	42.18	up	up	correct
ALL.US	The Allstate Corporation	20200915	95.6	96.58	93.98	94.84	2411510	91.9068	down	down	correct
ALLE.US	Allegion plc	20200915	99.74	101.17	99.13	100.92	684393	99.5267	up	up	correct
ALLY.US	PA	20200915	24.91	25.12	24.85	25.06	181060	25.06	up	up	correct
ALN.US	American Lorain Corporation	20200915	0.37	0.38	0.37	0.38	2500	0.38	up	up	correct
ALP.US	PQ	20200915	27.85	27.85	27.685	27.78	7184	26.199	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200915	35.25	35.41	34.36	34.38	704300	33.5804	down	up	incorrect
ALV.US	Autoliv Inc	20200915	79.17	79.23	77.84	77.84	343275	76.8221	down	up	incorrect
ALX.US	Alexander's Inc	20200915	260	267.65	260	265.33	8614	243.9087	up	up	correct
AM.US	Antero Midstream Corporation	20200915	5.58	5.65	5.2	5.22	17144570	4.4693	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200915	11.69	11.79	11.23	11.31	485198	11.31	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200915	5.6	5.87	5.52	5.52	5099315	5.52	down	down	correct
AMCR.US	Amcor plc	20200915	11.23	11.35	11.18	11.21	5624800	10.6666	down	down	correct
AME.US	AMETEK Inc	20200915	101.65	102.95	101.59	102.32	734811	101.5404	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200915	66.08	66.53	65.23	65.29	421586	65.2658	down	down	correct
AMH.US	PH	20200915	27.6	27.65	27.55	27.65	4402	25.7363	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200915	23.61	24.04	23.42	23.75	86945	23.75	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200915	56.17	56.3	55.14	55.54	274452	55.54	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200915	13.54	13.54	13	13.045	6799	12.5544	down	down	correct
AMP.US	Ameriprise Financial Inc	20200915	156.05	156.135	153.38	153.85	774232	150.3213	down	down	correct
AMPY.US	Amplify Energy Corp	20200915	0.96	0.9877	0.9	0.9136	530770	0.9136	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200915	4.7	6.04	4.7	5.37	319184	5.37	up	up	correct
AMRC.US	Ameresco Inc	20200915	29.51	30.14	29.27	30.11	237683	30.11	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200915	4.03	4.16	3.93	4.04	930084	4.04	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20200915	255.61	265.22	255.57	263.75	2426762	255.9613	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200915	13.64	13.65	13.065	13.14	4291502	12.6492	down	up	incorrect
AN.US	AutoNation Inc	20200915	56.77	56.85	55.64	56.3	479186	56.3	down	down	correct
ANET.US	Arista Networks Inc	20200915	205.1	207.37	203.68	206.38	2357108	51.595	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200915	15.15	15.4	14.89	15.2	2149617	15.2	up	up	correct
ANH.US	PC	20200915	21.66	21.98	21.61	21.85	8453	20.9708	up	down	incorrect
ANTM.US	Anthem Inc	20200915	265.88	267.345	258.865	260.15	1250511	256.2735	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200915	8.15	8.21	8.1392	8.19	309861	7.4777	up	down	incorrect
AON.US	Aon plc	20200915	202.28	203.92	201.68	202	1013414	199.9193	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200915	50.01	50.82	49.97	50.79	931370	49.6848	up	down	incorrect
AP.US	Ampco	20200915	3.32	3.41	3.21	3.26	88900	3.26	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200915	37.68	38.41	37.18	38.16	328200	34.492	up	up	correct
APD.US	Air Products and Chemicals Inc	20200915	305.88	307.93	303.96	304.04	700698	296.2828	down	down	correct
APG.US	APi Group Corporation	20200915	14.67	14.79	14.09	14.09	776862	14.09	down	down	correct
APH.US	Amphenol Corporation	20200915	107.47	109.305	107.3	108.33	1802848	53.572	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200915	10.7	11.27	10.7	11.14	3228950	11.1181	up	up	correct
APO.US	PB	20200915	27.25	27.3	27.03	27.3	14566	25.3396	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200915	7.25	7.49	7.12	7.15	412270	7.15	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200915	6.36	6.84	6.305	6.4	898869	5.8955	up	up	correct
APTV.US	PA	20200915	109.33	109.72	108.51	109.2401	6975	104.8484	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200915	14.25	14.375	14.1373	14.23	787895	13.4989	down	up	incorrect
AQNA.US	AQNA	20200915	27.49	27.49	27.21	27.22	8906	25.1934	down	up	incorrect
AQNB.US	AQNB	20200915	27.74	27.79	27.59	27.75	7900	25.8768	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200915	20.2	20.2	19.71	20.04	321262	20.04	down	down	correct
AR.US	Antero Resources Corporation	20200915	2.89	2.98	2.785	2.83	11055810	2.83	down	down	correct
ARC.US	ARC Document Solutions Inc	20200915	1.02	1.04	0.9901	0.9957	31811	0.9655	down	down	correct
ARCH.US	Arch Resources Inc	20200915	44.29	45.6	43	44.23	418231	44.0908	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200915	4.26	4.37	4.17	4.33	803123	4.2439	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200915	12.96	13.06	12.96	12.98	124713	11.7008	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200915	163.68	165.78	163.25	163.65	624781	158.6142	down	down	correct
ARES.US	Ares Management Corporation	20200915	40.21	40.595	39.96	40.17	647940	38.7179	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200915	25.6	25.62	25.57	25.6	3786	23.6536
ARGO.US	Argo Group International Holdings Ltd	20200915	35.93	36.22	35.21	35.64	143631	34.5613	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200915	9.05	9.11	8.96	8.97	1011822	7.8116	down	down	correct
ARL.US	American Realty Investors Inc	20200915	9.81	9.98	9.57	9.98	2600	9.98	up	up	correct
ARLO.US	Arlo Technologies Inc	20200915	5.65	5.78	5.56	5.66	796800	5.66	up	up	correct
ARMK.US	Aramark	20200915	28.75	29.13	28.57	28.78	1622068	28.3383	up	up	correct
ARNC.US	Arconic Corporation	20200915	20.49	20.74	20.04	20.51	418874	20.51	up	up	correct
AROC.US	Archrock Inc	20200915	5.83	5.87	5.755	5.82	572575	5.3439	down	down	correct
ARR.US	PC	20200915	23.7465	23.85	23.684	23.76	23248	21.7843	up	up	correct
ARW.US	Arrow Electronics Inc	20200915	80.56	80.99	79.92	80.5	661885	80.5	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200915	24.05	24.38	23.867	23.95	60466	23.9171	down	down	correct
ASB.US	PF	20200915	26.35	26.39	26.27	26.354	22733	24.7094	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200915	3.61	3.61	3.5	3.52	300427	3.52	down	down	correct
ASG.US	Liberty All	20200915	7.22	7.46	7.15	7.46	228771	6.4669	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200915	19.49	19.61	19.08	19.37	37700	17.9405	down	up	incorrect
ASGN.US	ASGN Incorporated	20200915	70.4	70.63	69.49	69.6	147901	69.6	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200915	73.14	73.39	72.55	73.03	596743	71.8495	down	down	correct
ASIX.US	AdvanSix Inc	20200915	12.29	12.66	12.08	12.29	125327	12.258
ASPN.US	Aspen Aerogels Inc	20200915	9.78	10.09	9.7	9.86	139999	9.86	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200915	116.54	117.15	114.28	115.04	77806	112.511	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200915	4.19	4.28	4.185	4.26	364101	4.1209	up	up	correct
ATCO.US	PI	20200915	22.8	23.15	22.8	23.075	6079	20.9502	up	up	correct
ATEN.US	A10 Networks Inc	20200915	7.08	7.15	6.89	7.02	766045	6.9988	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200915	27.5	27.5	26	26.15	816907	26.15	down	up	incorrect
ATHM.US	Autohome Inc	20200915	92.21	92.23	90.83	92.08	428076	91.4399	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200915	8.95	9.16	8.83	9.1	2385190	9.1	up	up	correct
ATKR.US	Atkore Inc	20200915	25.99	26.04	25.08	25.12	380100	25.12	down	down	correct
ATO.US	Atmos Energy Corporation	20200915	93.64	94.59	91.9	92.35	1081054	90.0038	down	down	correct
ATR.US	AptarGroup Inc	20200915	119.44	119.8	118.12	118.33	125633	116.6755	down	down	correct
ATTO.US	Atento S.A	20200915	9.25	9.25	8.8	8.95	10143	8.95	down	up	incorrect
ATUS.US	Altice USA Inc	20200915	26.42	27.305	26.42	27.03	4789900	27.03	up	up	correct
AU.US	AngloGold Ashanti Limited	20200915	30.47	30.6	29.6629	29.88	1658568	29.1341	down	down	correct
AUD.US	Audacy Inc	20200915	1.51	1.517	1.4	1.41	1288953	1.41	down	up	incorrect
AUS.US	UN	20200915	2.541	2.554	2.541	2.554	14022	2.554	up	up	correct
AUST.US	Austin Gold Corp.	20200915	15.35	15.35	15.35	15.35	299	15.35
AUY.US	Yamana Gold Inc	20200915	6.39	6.43	6.2211	6.3	13323799	6.1305	down	down	correct
AVA.US	Avista Corporation	20200915	34.51	34.825	34.41	34.58	545154	32.8378	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200915	4.93	4.93	4.82	4.83	76637	4.5185	down	down	correct
AVB.US	AvalonBay Communities Inc	20200915	154.54	155.9	152.47	152.57	896634	147.0638	down	up	incorrect
AVD.US	American Vanguard Corporation	20200915	14.17	14.99	14.05	14.85	236222	14.7594	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200915	14.07	14.1	13.97	13.99	94927	11.8165	down	down	correct
AVLR.US	Avalara Inc	20200915	119.5	122.72	117.9	120.22	418800	120.22	up	down	incorrect
AVNS.US	Avanos Medical Inc	20200915	32.91	33.84	32.48	33.46	224462	33.46	up	up	correct
AVNT.US	Avient Corporation	20200915	27.55	27.98	27.02	27.7	428708	26.877	up	up	correct
AVTR.US	PA	20200915	22.21	22.29	21.55	21.76	4627987	18.6546	down	down	correct
AVY.US	Avery Dennison Corporation	20200915	123.17	128.72	123.17	128.02	956538	125.879	up	up	correct
AVYA.US	Avaya Holdings Corp	20200915	14.9	14.99	14.695	14.85	860100	14.85	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200915	10.74	10.82	10.7264	10.8	144474	9.9405	up	up	correct
AWI.US	Armstrong World Industries Inc	20200915	68.25	68.49	65.56	66.13	539000	65.3444	down	up	incorrect
AWK.US	American Water Works Company Inc	20200915	144.16	144.84	142.85	143.59	812927	141.0705	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200915	4.84	4.9	4.84	4.85	308541	4.3755	up	up	correct
AWR.US	American States Water Company	20200915	74.17	74.2243	72.1	72.48	194165	70.9903	down	down	correct
AX.US	Axos Financial Inc	20200915	23.93	23.93	23.28	23.35	204544	23.35	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200915	7.89	7.99	7.71	7.74	623984	7.74	down	up	incorrect
AXP.US	American Express Company	20200915	107.84	108.12	106.24	106.68	3371640	105.0121	down	down	correct
AXR.US	AMREP Corporation	20200915	5.06	5.0796	4.95	4.96	2408	4.96	down	up	incorrect
AXS.US	PE	20200915	25.85	26.03	25.8	25.9222	17023	24.237	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200915	24.25	24.47	24.03	24.38	2702700	24.38	up	up	correct
AYI.US	Acuity Brands Inc	20200915	104.98	105.63	102.86	105.1	376155	104.6136	up	up	correct
AYX.US	Alteryx Inc	20200915	108	111.5	107.605	110.81	1069320	110.81	up	up	correct
AZEK.US	The AZEK Company Inc	20200915	34.7	34.825	33.79	33.94	1469800	33.94	down	down	correct
AZO.US	AutoZone Inc	20200915	1247.73	1251.31	1239.895	1242.95	110982	1242.95	down	down	correct
AZRE.US	Azure Power Global Limited	20200915	26.93	29.24	26.66	28.94	135300	28.94	up	up	correct
AZUL.US	Azul S.A	20200915	16.1	16.29	15.75	16.02	2505600	16.02	down	down	correct
AZZ.US	AZZ Inc	20200915	34.21	34.595	33.76	34.47	102722	33.8519	up	up	correct
B.US	Barnes Group Inc	20200915	34.77	35.04	33.71	34.02	204341	33.4627	down	down	correct
BA.US	The Boeing Company	20200915	166.65	168.84	163.33	163.49	14881700	163.49	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200915	278	279.1	274.8	277.96	8291360	277.96	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200915	14.29	14.4049	14.27	14.32	6920	13.9332	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200915	84.34	84.495	83.665	83.87	561850	82.1284	down	down	correct
BAK.US	Braskem S.A	20200915	8.43	8.59	8.37	8.55	42505	7.4904	up	up	correct
BALY.US	Bally's Corporation	20200915	24.36	24.9502	23.78	24.37	114163	24.37	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20200915	33.1174	33.5145	33.0082	33.1174	2981436	32.6876
BANC.US	PE	20200915	25.42	25.42	25.37	25.42	3175	23.3261
BAP.US	Credicorp Ltd	20200915	130.12	131.575	129.08	129.79	277305	123.7454	down	down	correct
BAX.US	Baxter International Inc	20200915	83.65	83.65	80.355	80.51	3446727	79.1428	down	down	correct
BB.US	BlackBerry Limited	20200915	4.88	4.89	4.79	4.81	2491023	4.81	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200915	3.14	3.25	3.08	3.14	532500	3.14
BBD.US	Banco Bradesco S.A	20200915	3.5727	3.5727	3.4636	3.5	15859316	3.2842	down	down	correct
BBDC.US	Barings BDC Inc	20200915	7.9	8.02	7.87	7.89	135180	7.1633	down	down	correct
BBDO.US	Banco Bradesco S.A	20200915	3.57	3.58	3.565	3.57	2016	3.3564
BBK.US	BlackRock Municipal Bond Trust	20200915	15.47	15.5	15.38	15.46	20918	14.9947	down	down	correct
BBL.US	BHP Group	20200915	46.24	46.27	45.58	45.64	1391565	41.3935	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200915	26.42	26.44	26.33	26.4	102450	24.6457	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200915	30.02	30.175	29.58	29.87	26973	29.6512	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200915	2.87	2.875	2.81	2.82	5763510	2.7452	down	down	correct
BBW.US	Build	20200915	3.3	3.34	3.03	3.18	123206	2.9946	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200915	23.7767	23.9626	23.0494	23.4292	2921516	23.3065	down	down	correct
BBY.US	Best Buy Co. Inc	20200915	108.54	109.39	107.42	107.96	1550938	104.6706	down	down	correct
BC.US	PC	20200915	27.5	27.5	27.08	27.4	7146	27.4	down	up	incorrect
BCC.US	Boise Cascade Company	20200915	43.06	43.46	41.15	41.28	349549	36.4951	down	down	correct
BCE.US	BCE Inc	20200915	42.4	43.1	42.4	42.78	991265	39.8635	up	down	incorrect
BCH.US	Banco de Chile	20200915	16.39	16.41	15.95	16	133956	15.5876	down	down	correct
BCO.US	The Brink's Company	20200915	46.48	46.71	45.04	45.2	282074	44.5968	down	up	incorrect
BCS.US	Barclays PLC	20200915	5.27	5.28	5.22	5.22	2767526	5.1338	down	down	correct
BCSF.US	RW	20200915	10.77	10.89	10.67	10.75	147644	10.75	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200915	6.4	6.42	6.34	6.34	271371	5.9086	down	up	incorrect
BDC.US	Belden Inc	20200915	32.67	33.3	32.08	32.27	194670	32.0608	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200915	7.48	7.52	7.41	7.42	599452	6.6929	down	down	correct
BDN.US	Brandywine Realty Trust	20200915	10.72	11.12	10.72	10.98	1259367	10.1733	up	up	correct
BDX.US	Becton Dickinson and Company	20200915	236	236.45	226.05	226.15	2480486	222.3222	down	down	correct
BDXB.US	Becton Dickinson and Company	20200915	52.16	52.16	50.79	50.79	54500	47.3695	down	up	incorrect
BE.US	Bloom Energy Corporation	20200915	14.7	15.53	14.28	14.47	3141100	14.47	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200915	6.735	6.76	6.6	6.6	16364	5.1517	down	up	incorrect
BEKE.US	KE Holdings Inc	20200915	52.71	54.19	51.86	54.18	1525542	54.18	up	up	correct
BEN.US	Franklin Resources Inc	20200915	20.42	20.6	20.37	20.39	2501308	19.3625	down	down	correct
BEP.US	PA	20200915	26.44	26.65	26.44	26.65	6430	25.0541	up	up	correct
BEPC.US	W	20200915	50.63	52.29	50.43	51.6	472817	51.6	up	up	correct
BERY.US	Berry Global Group Inc	20200915	53.01	53.39	51.47	51.56	885700	51.56	down	up	incorrect
BEST.US	BEST Inc	20200915	3.5	3.59	3.41	3.51	2476400	3.51	up	down	incorrect
BF.US	B	20200915	80.05	80.35	78.77	78.96	973987	78.7826	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200915	136.91	140.32	136.8	139.64	538100	139.64	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200915	14.11	14.11	13.97	14.03	54836	13.2349	down	down	correct
BFLY.US	WS	20200915	9.815	9.85	9.78	9.82	3176	9.82	up	up	correct
BFS.US	Saul Centers Inc	20200915	25.76	26.68	25.52	26.06	91822	24.2257	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200915	13.47	13.47	13.36	13.38	20687	12.7525	down	down	correct
BG.US	Bunge Limited	20200915	46.36	46.87	45.61	46.37	1319700	44.881	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200915	13.6	13.66	13.5663	13.66	41127	12.2706	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200915	8.5779	8.61	8.56	8.5859	32209	2.3107	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200915	6.46	6.51	6.32	6.33	364306	5.9064	down	down	correct
BGS.US	B&G Foods Inc	20200915	27.21	27.335	26.11	26.29	1544111	24.3295	down	down	correct
BGSF.US	BGSF Inc	20200915	9.44	9.545	9.27	9.29	54592	8.9115	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200915	11.5	11.63	11.5	11.6012	35831	10.721	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200915	5.47	5.5	5.45	5.48	207806	5.0423	up	up	correct
BH.US	Biglari Holdings Inc	20200915	100.74	102.4	97.92	97.93	9000	97.93	down	down	correct
BHC.US	Bausch Health Companies Inc	20200915	16.04	16.33	15.8703	16.26	3181403	16.26	up	up	correct
BHE.US	Benchmark Electronics Inc	20200915	20.75	21.05	20.39	20.89	303169	20.2554	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200915	15.9	16	15.89	15.97	147528	14.9107	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200915	10.04	10.33	9.99	10.06	544199	9.6987	up	down	incorrect
BHP.US	BHP Group	20200915	55.95	56.18	55.34	55.4	2109009	50.7085	down	down	correct
BHR.US	PD	20200915	2.62	2.74	2.605	2.65	506917	1.4135	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200915	15.88	16.1202	15.88	16.04	4312	15.4147	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200915	63.2	65.2	62.02	63.04	512500	63.04	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200915	10.34	10.34	10.25	10.25	135095	9.8296	down	down	correct
BIG.US	Big Lots Inc	20200915	48.13	49.78	47.7	47.74	1287857	46.3831	down	down	correct
BILL.US	Bill.com Holdings Inc	20200915	89.73	90.4	85.94	87.08	1450000	87.08	down	down	correct
BIO.US	Bio	20200915	515.22	518.33	511.06	512.82	92953	512.82	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20200915	54.3	55.89	54.02	55.51	168900	53.3973	up	up	correct
BIT.US	BlackRock Multi	20200915	16.08	16.13	16.05	16.09	131201	14.5138	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200915	41.34	41.48	39.82	39.91	1646200	39.91	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200915	35.7	35.88	34.48	34.87	6877485	33.6656	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20200915	2.9	3.05	2.875	2.96	1180180	2.96	up	up	correct
BKE.US	The Buckle Inc	20200915	22.15	22.39	21.23	21.3	371838	16.658	down	down	correct
BKH.US	Black Hills Corporation	20200915	54.91	55.747	54.16	54.45	266013	52.1365	down	down	correct
BKI.US	Black Knight Inc	20200915	84.4	85.68	84.3	85.58	580404	85.58	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200915	16.21	16.32	16.21	16.31	26358	15.4024	up	up	correct
BKSY.US	WS	20200915	1.47	1.47	1.34	1.34	21900	1.34	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200915	6.17	6.18	6.16	6.18	150546	5.6835	up	up	correct
BKU.US	BankUnited Inc	20200915	23.72	23.72	23.05	23.24	790844	22.5128	down	down	correct
BLD.US	TopBuild Corp	20200915	159.43	161.074	155.15	155.28	313000	155.28	down	down	correct
BLDR.US	Builders FirstSource Inc	20200915	33.05	33.1697	32.49	32.58	2062381	32.58	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200915	15.34	15.35	15.21	15.31	27756	14.4178	down	down	correct
BLK.US	BlackRock Inc	20200915	553.11	553.43	547.28	548.16	626477	534.8445	down	down	correct
BLL.US	Ball Corporation	20200915	83.88	85.085	83.745	84.43	1032223	83.6469	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200915	15.18	15.18	15.07	15.14	86867	13.8418	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200915	12.68	12.715	12.29	12.38	84576	11.4254	down	down	correct
BMA.US	Banco Macro S.A	20200915	17.5	17.73	16.86	17.26	295536	17.26	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200915	41.92	42.327	41.65	42.23	31141	39.6048	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200915	23.9	24	23.67	23.76	185800	22.0676	down	up	incorrect
BMI.US	Badger Meter Inc	20200915	63.18	63.86	63.045	63.47	165965	62.8733	up	up	correct
BML.US	PL	20200915	24.61	24.65	24.44	24.49	32967	23.2853	down	down	correct
BMO.US	Bank of Montreal	20200915	61.98	62.21	61.47	61.63	359213	58.6674	down	down	correct
BMY.US	Bristol	20200915	59.97	60.11	59.39	59.53	8259337	57.2712	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200915	2.38	2.38	2.23	2.28	535900	2.28	down	down	correct
BNS.US	The Bank of Nova Scotia	20200915	42.16	42.36	41.99	42.11	855866	39.5098	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200915	13.86	13.89	13.69	13.69	7029	12.8786	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200915	9.79	9.86	9.76	9.77	90888	9.0027	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200915	29.68	29.84	28.97	29.12	317378	29.12	down	up	incorrect
BORR.US	Borr Drilling Limited	20200915	1.516	1.64	1.492	1.608	273300	1.608	up	up	correct
BOX.US	Box Inc	20200915	17.67	17.7499	17.26	17.66	1353445	17.66	down	down	correct
BP.US	BP p.l.c	20200915	19.94	20.16	19.63	19.66	12800890	18.3431	down	down	correct
BPMP.US	BP Midstream Partners LP	20200915	10.84	10.85	10.56	10.56	148842	9.1992	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200915	1.6	1.63	1.58	1.62	142957	1.5825	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200915	136.63	137.33	135.05	135.63	504689	133.1082	down	down	correct
BRBR.US	BellRing Brands Inc	20200915	19.45	19.81	19.13	19.16	189800	19.16	down	down	correct
BRC.US	Brady Corporation	20200915	46.11	46.55	45.61	46.11	218633	45.1164
BRFS.US	BRF S.A	20200915	3.99	4.15	3.93	4.11	4322905	4.11	up	up	correct
BRK.US	B	20200915	220.08	221.57	218.45	218.94	3855800	218.94	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200915	10.03	10.24	10	10.11	516600	9.167	up	up	correct
BRO.US	Brown & Brown Inc	20200915	45.36	45.795	45.09	45.16	674905	44.7431	down	down	correct
BRSP.US	Brightspire Capital Inc	20200915	5.21	5.54	5.21	5.33	329600	5.1057	up	up	correct
BRT.US	BRT Apartments Corp	20200915	12.48	12.9431	12.48	12.61	46359	11.6148	up	up	correct
BRW.US	Voya Prime Rate Trust	20200915	4.5	4.51	4.49	4.49	97591	4.3947	down	down	correct
BRX.US	Brixmor Property Group Inc	20200915	12.6	13.22	12.6	12.92	2540400	12.3756	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200915	25.29	25.3	25.24	25.3	4227	23.7525	up	up	correct
BSAC.US	Banco Santander	20200915	14.85	14.96	14.62	14.66	382115	13.7706	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200915	5.3226	5.3226	5.1864	5.1961	492084	4.7815	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200915	13.48	13.48	13.14	13.2	546843	13.171	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20200915	6.38	6.54	6.26	6.27	413885	5.6731	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200915	3.12	3.17	3.075	3.15	389833	3.0632	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20200915	41.34	41.55	41	41.08	87552	37.6854	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200915	25.22	25.32	25.06	25.12	141400	22.8901	down	up	incorrect
BSX.US	PA	20200915	118.29	118.55	118.03	118.03	3613	113.7935	down	down	correct
BTA.US	BlackRock Long	20200915	12.16	12.2399	12.16	12.19	9283	11.4931	up	up	correct
BTCM.US	BIT Mining Limited	20200915	3.27	3.47	3.22	3.29	16262	3.29	up	up	correct
BTI.US	British American Tobacco p.l.c	20200915	35.13	35.23	34.78	34.87	1638382	31.0797	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200915	22.73	22.73	22.35	22.35	57419	20.8111	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200915	24.9	25.02	24.8617	25	89454	24.1061	up	up	correct
BTU.US	Peabody Energy Corporation	20200915	2.99	3.17	2.86	3.03	3040660	3.03	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200915	14.02	14.03	13.99	14	153647	12.8709	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200915	21.88	22.11	21.87	21.97	24083	20.4495	up	up	correct
BUR.US	Burford Capital Limited	20200915	7.28	7.28	7.28	7.28	56	7.1633
BURL.US	Burlington Stores Inc	20200915	208.71	212.2	207.84	212.2	671100	212.2	up	down	incorrect
BV.US	BrightView Holdings Inc	20200915	12.2	12.32	11.92	12.12	195600	12.12	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200915	14.82	15.3	14.6	14.91	17800	14.8778	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200915	12.53	12.63	11.675	11.75	2643438	11.75	down	down	correct
BWA.US	BorgWarner Inc	20200915	43	43.22	42.26	42.27	2094660	41.4676	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200915	12.52	12.56	12.46	12.5	132491	11.2909	down	down	correct
BWXT.US	BWX Technologies Inc	20200915	57.33	57.69	56.85	57.19	408100	56.172	down	down	correct
BX.US	The Blackstone Group Inc	20200915	52.85	53.87	52.38	53.2	3625152	50.8016	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200915	17.53	18.23	17.4	17.57	90885	17.57	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200915	23.61	23.91	23.315	23.36	871565	20.9743	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200915	11.41	11.43	11.36	11.4	235765	10.5499	down	down	correct
BXP.US	Boston Properties Inc	20200915	86.25	89.56	86.25	87.77	1044502	83.5583	up	up	correct
BXS.US	PA	20200915	25.65	25.8	25.65	25.8	3995	24.4913	up	up	correct
BY.US	Byline Bancorp Inc	20200915	12.12	12.12	11.47	11.51	159798	11.3127	down	down	correct
BYD.US	Boyd Gaming Corporation	20200915	29.53	30.46	29.03	29.17	1293520	29.17	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200915	14.27	14.35	14.225	14.26	35705	13.471	down	down	correct
BZH.US	Beazer Homes USA Inc	20200915	12.41	12.5378	12.13	12.16	278987	12.16	down	down	correct
C.US	PN	20200915	27.18	27.3	27.17	27.3	87115	27.3	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20200915	2.25	2.33	2.23	2.24	89500	2.24	down	down	correct
CABO.US	Cable One Inc	20200915	1810.6	1837.74	1803.99	1833	36056	1820.8053	up	down	incorrect
CACI.US	CACI International Inc	20200915	226.26	228.96	224.46	225.29	131355	225.29	down	down	correct
CAE.US	CAE Inc	20200915	15	15.36	14.89	14.95	341273	14.95	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200915	21.8	21.82	21.6638	21.8	35741	18.4978
CAG.US	Conagra Brands Inc	20200915	34.66	34.84	34.21	34.57	2811356	33.1511	down	down	correct
CAH.US	Cardinal Health Inc	20200915	47.44	47.77	46.53	46.55	2600277	44.4785	down	down	correct
CAI.US	PB	20200915	24	24	23.4995	23.5	900	21.6125	down	down	correct
CAJ.US	Canon Inc	20200915	16.94	16.96	16.75	16.77	651787	16.1576	down	up	incorrect
CAL.US	Caleres Inc	20200915	9.98	10.66	9.855	10.48	950133	10.2931	up	up	correct
CALX.US	Calix Inc	20200915	18.74	19.14	18.53	18.99	701506	18.99	up	up	correct
CANG.US	Cango Inc	20200915	5.16	5.25	5.01	5.01	17326	4.5115	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200915	15.91	16.183	15.77	16.08	16979	13.9984	up	up	correct
CARR.US	Carrier Global Corporation	20200915	29.48	30.04	29.3013	29.69	4052137	29.2189	up	up	correct
CARS.US	Cars.com Inc	20200915	8.66	8.84	8.41	8.46	774100	8.46	down	down	correct
CAT.US	Caterpillar Inc	20200915	154.2	154.47	148.3575	148.6	4092442	145.4744	down	up	incorrect
CATO.US	The Cato Corporation	20200915	9.1	9.1	8.65	8.67	133111	8.4304	down	down	correct
CB.US	Chubb Limited	20200915	120.72	121.85	117.51	117.66	2136458	114.2413	down	down	correct
CBB.US	P	20200915	0.966	0.966	0.936	0.936	1600	0.936	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200915	13.99	14.16	13.8	13.94	282704	13.1793	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200915	9.1733	9.23	9.07	9.09	21309	8.1711	down	down	correct
CBL.US	PE	20200915	0.67	0.7168	0.6605	0.7042	5819	0.7042	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200915	13.3	13.3	13.3	13.3	0	13.3
CBRE.US	CBRE Group Inc	20200915	49.21	50.23	49.05	49.63	1287437	49.63	up	up	correct
CBT.US	Cabot Corporation	20200915	38.75	38.93	38.21	38.34	196891	37.0981	down	down	correct
CBU.US	Community Bank System Inc	20200915	58.58	58.63	57.38	58.04	133125	56.3679	down	up	incorrect
CBX.US	NYSE LISTED TEST	20200915	1.41	1.41	1.41	1.41	0	1.41
CBZ.US	CBIZ Inc	20200915	22.94	23.07	22.575	22.78	147011	22.78	down	down	correct
CC.US	The Chemours Company	20200915	21.85	21.895	21.2402	21.3	1083758	20.3761	down	down	correct
CCAC.US	WS	20200915	9.99	10	9.93	9.99	51288	9.99
CCI.US	Crown Castle International Corp. (REIT)	20200915	160.51	165.1	160.31	163.46	2093563	157.3382	up	up	correct
CCJ.US	Cameco Corporation	20200915	11.44	11.53	11.12	11.18	1545404	11.0833	down	down	correct
CCK.US	Crown Holdings Inc	20200915	76.15	77.08	75.605	75.74	546498	75.1563	down	down	correct
CCL.US	Carnival Corporation & plc	20200915	17.205	17.23	15.85	15.93	80598086	15.93	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200915	2.05	2.0728	2.025	2.06	4258	2.06	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200915	1.42	1.4378	1.34	1.35	1236727	1.35	down	up	incorrect
CCS.US	Century Communities Inc	20200915	39.75	40.52	39.1701	39.22	443840	38.984	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200915	13.62	13.74	13.38	13.46	156204	11.9151	down	up	incorrect
CCX.US	WS	20200915	3.33	3.48	3.33	3.33	920368	3.33
CDAY.US	Ceridian HCM Holding Inc	20200915	76.27	77.24	75.66	76.8	800200	76.8	up	up	correct
CDE.US	Coeur Mining Inc	20200915	8.44	8.48	8.14	8.2	2973687	8.2	down	down	correct
CDR.US	PC	20200915	18.2178	18.3	17.94	18.3	1230	16.7746	up	up	correct
CE.US	Celanese Corporation	20200915	109.73	110.98	109.4	110.33	514300	107.7517	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200915	23.65	23.98	23.5	23.5	20778	23.5	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200915	20.96	21.11	20.81	20.81	7624	20.0578	down	down	correct
CEIX.US	CONSOL Energy Inc	20200915	4.86	5.19	4.73	5.11	263200	5.11	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200915	2.24	2.24	2.16	2.195	29416	2.195	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200915	12.92	13.16	12.66	12.66	66300	11.4169	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200915	8.07	8.22	7.98	7.99	74007	7.2989	down	down	correct
CEPU.US	Central Puerto S.A	20200915	2.34	2.42	2.28	2.37	92405	2.37	up	up	correct
CEQP.US	P	20200915	6.18	6.2499	6.15	6.2	161695	5.4563	up	up	correct
CF.US	CF Industries Holdings Inc	20200915	33.69	33.74	32.97	32.97	1647860	31.8836	down	up	incorrect
CFG.US	PE	20200915	25.59	25.62	25.51	25.61	31479	23.8458	up	up	correct
CFX.US	Colfax Corporation	20200915	33.75	34.455	33.55	33.82	756486	33.82	up	down	incorrect
CFXA.US	Colfax Corporation	20200915	145.63	145.63	143.64	143.64	1600	137.7101	down	down	correct
CGA.US	China Green Agriculture Inc	20200915	2.61	2.625	2.59	2.59	987	2.59	down	down	correct
CGAU.US	Centerra Gold Inc	20200915	12.95	12.95	12.6	12.88	10300	12.5304	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200915	49.01	49.65	48.35	48.51	73501	46.3266	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200915	92.86	93.75	91.96	92.33	1336407	91.0015	down	down	correct
CHE.US	Chemed Corporation	20200915	497.09	497.8	490.55	494.17	39567	492.3627	down	down	correct
CHGG.US	Chegg Inc	20200915	66.9	67.14	65.25	66.39	1741429	66.39	down	down	correct
CHH.US	Choice Hotels International Inc	20200915	98.2	99.77	97.27	98.09	391483	97.7334	down	down	correct
CHK.US	PD	20200915	0.37	0.54	0.275	0.44	32799	0.44	up	up	correct
CHMI.US	PB	20200915	21.75	21.9	21.39	21.65	4847	19.458	down	down	correct
CHN.US	The China Fund Inc	20200915	25.46	25.95	25.46	25.88	2706	15.8976	up	down	incorrect
CHPT.US	WS	20200915	10.45	10.46	10.4101	10.45	109634	10.45
CHRA.US	Charah Solutions Inc	20200915	3.05	3.1	3.03	3.1	11100	3.1	up	up	correct
CHS.US	Chico's FAS Inc	20200915	1.17	1.18	1.13	1.16	696200	1.16	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200915	37.08	37.44	37.07	37.08	97879	35.7127
CHWY.US	Chewy Inc	20200915	53.5	54.6	52.77	54.11	4381400	54.11	up	up	correct
CI.US	Cigna Corporation	20200915	173.36	173.96	165.98	166.5	2858137	163.5528	down	down	correct
CIA.US	Citizens Inc	20200915	5.78	5.83	5.68	5.71	59110	5.71	down	up	incorrect
CIB.US	Bancolombia S.A	20200915	27.84	28.11	27.5	27.56	350630	26.8486	down	up	incorrect
CIEN.US	Ciena Corporation	20200915	43	43.275	41.38	41.62	1841228	41.62	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200915	2.33	2.35	2.3277	2.35	71942	2.1621	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200915	2.11	2.14	2.03	2.07	4198765	1.8529	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200915	15.47	15.6	15.46	15.52	88414	14.4633	up	down	incorrect
CIM.US	PD	20200915	21.25	21.4	21.13	21.16	17620	19.0264	down	down	correct
CINR.US	Ciner Resources LP	20200915	11.8	12.09	11.4501	11.93	16252	11.7142	up	up	correct
CIO.US	PA	20200915	25.33	25.6	25.3	25.6	13932	23.6205	up	up	correct
CIR.US	CIRCOR International Inc	20200915	27.42	28.01	26.58	26.77	48321	26.77	down	down	correct
CIT.US	PB	20200915	22.97	23.37	22.8342	23.36	38109	21.8405	up	up	correct
CL.US	Colgate	20200915	77.22	77.72	76.915	76.94	2093437	74.8088	down	down	correct
CLB.US	Core Laboratories N.V	20200915	17.82	18.22	17.39	18.09	387738	18.0539	up	down	incorrect
CLF.US	Cleveland	20200915	6.37	6.58	6.34	6.42	6725738	6.3168	up	up	correct
CLH.US	Clean Harbors Inc	20200915	56.91	57.635	56.57	57.31	216075	57.31	up	up	correct
CLI.US	Mack	20200915	13.69	14.29	13.69	14.04	846271	14.04	up	down	incorrect
CLPR.US	Clipper Realty Inc	20200915	6.29	6.49	6.16	6.16	38014	5.7889	down	down	correct
CLR.US	Continental Resources Inc	20200915	13.32	13.54	12.99	13.01	2590399	12.8515	down	down	correct
CLS.US	Celestica Inc	20200915	7.15	7.39	7.14	7.2	407209	7.2	up	up	correct
CLW.US	Clearwater Paper Corporation	20200915	32.05	32.25	31.18	31.85	82080	31.85	down	down	correct
CLX.US	The Clorox Company	20200915	215.68	216.39	208.68	209.59	2146083	203.4498	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200915	78.15	78.71	77.75	77.84	261080	73.3606	down	down	correct
CMA.US	Comerica Incorporated	20200915	40.93	40.99	39.97	40.59	1270018	38.6305	down	down	correct
CMC.US	Commercial Metals Company	20200915	20.81	20.95	20.48	20.74	722777	20.2582	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200915	1.94	1.95	1.86	1.91	204200	1.91	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200915	1283.6	1291.39	1269.1	1277.36	329756	1277.36	down	down	correct
CMI.US	Cummins Inc	20200915	211.76	213.98	210.11	210.13	737758	204.0995	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200915	6.11	6.14	6.03	6.04	414338	5.3981	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200915	58.05	58.91	57.415	58.24	140066	55.5989	up	up	correct
CMRE.US	PE	20200915	25.08	25.08	25.0254	25.03	1640	22.5528	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200915	26.91	26.91	26.7	26.9	7512	25.1834	down	down	correct
CMSC.US	CMS Energy Corp	20200915	27.32	27.53	27.3	27.34	16058	25.5687	up	up	correct
CMSD.US	CMS Energy Corp	20200915	27.48	27.64	27.41	27.555	25700	25.7567	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200915	4.28	4.28	4.25	4.27	42360	4.0325	down	down	correct
CNA.US	CNA Financial Corporation	20200915	31.52	31.52	30.89	31	546054	29.1453	down	up	incorrect
CNC.US	Centene Corporation	20200915	58.59	58.955	57.753	58.18	2670076	58.18	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20200915	3.4372	3.4372	3.4372	3.4372	15	3.4372
CNHI.US	CNH Industrial N.V	20200915	8.13	8.14	7.97	7.97	1631903	7.9039	down	down	correct
CNI.US	Canadian National Railway Company	20200915	107.81	109.11	107.63	108.08	657652	105.3082	up	up	correct
CNK.US	Cinemark Holdings Inc	20200915	12.18	13.25	11.93	12.39	8827748	12.39	up	up	correct
CNMD.US	CONMED Corporation	20200915	87.46	87.54	85.32	85.91	161551	85.2175	down	down	correct
CNNE.US	Cannae Holdings Inc	20200915	36.95	36.95	36.39	36.69	415600	36.69	down	down	correct
CNP.US	CenterPoint Energy Inc	20200915	19.58	19.66	18.86	19.01	4827483	18.4062	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200915	18.28	18.6	17.81	17.84	2398588	16.2173	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200915	7.97	8.36	7.68	8.16	1645522	7.6415	up	up	correct
CNS.US	Cohen & Steers Inc	20200915	59.73	60.62	59.32	59.46	79111	56.0873	down	down	correct
CNX.US	CNX Resources Corporation	20200915	11.06	11.09	10.56	10.61	4234500	10.61	down	down	correct
CO.US	Global Cord Blood Corporation	20200915	3.49	3.52	3.4	3.42	74505	3.42	down	down	correct
CODI.US	PC	20200915	24	24.4	23.9471	23.965	6150	21.7686	down	up	incorrect
COE.US	China Online Education Group	20200915	21.43	21.43	20.013	21.03	26900	21.03	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200915	18.7	18.84	18.41	18.68	3890580	18.2281	down	down	correct
COLD.US	Americold Realty Trust	20200915	37.04	37.21	36.78	37	1074412	35.8919	down	down	correct
COO.US	The Cooper Companies Inc	20200915	335.72	340.17	334.75	336.06	233859	336.0092	up	up	correct
COP.US	ConocoPhillips	20200915	33.73	34.215	33.61	33.8	8333395	32.3864	up	up	correct
COR.US	CoreSite Realty Corporation	20200915	117.1	119.8	117.1	118.55	296502	112.0804	up	down	incorrect
CORR.US	PA	20200915	16.48	16.6	16.06	16.06	23218	14.3811	down	up	incorrect
COTY.US	Coty Inc	20200915	3.39	3.4596	3.18	3.18	27753090	3.18	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200915	308.12	312.59	306.86	307.81	2228985	59.3128	down	up	incorrect
CPA.US	Copa Holdings S.A	20200915	58.49	59.5	57.15	58	483400	58	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200915	7.74	7.9899	7.72	7.9899	573	6.6524	up	down	incorrect
CPB.US	Campbell Soup Company	20200915	45.89	45.98	45.31	45.52	3923058	43.7664	down	up	incorrect
CPE.US	Callon Petroleum Company	20200915	5.4	5.86	5.4	5.63	2944721	5.63	up	up	correct
CPF.US	Central Pacific Financial Corp	20200915	14.94	14.94	14.6595	14.79	161195	14.0735	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20200915	1.36	1.4	1.33	1.35	2569682	1.3407	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200915	77.87	78.82	76.11	76.33	61129	74.8801	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200915	5.51	5.59	5.33	5.4	206454	5.4	down	down	correct
CPRI.US	Capri Holdings Limited	20200915	21.6	21.87	21.11	21.15	4604500	21.15	down	up	incorrect
CPS.US	Cooper	20200915	15.31	15.58	14.8	14.9	139256	14.9	down	down	correct
CPSR.US	WS	20200915	9.83	9.88	9.81	9.88	139384	9.88	up	down	incorrect
CPT.US	Camden Property Trust	20200915	92.87	93.73	91.57	92.01	782806	88.2358	down	down	correct
CR.US	Crane Co	20200915	54.96	55.2	53.16	53.46	289165	52.1996	down	up	incorrect
CRD.US	B	20200915	6.91	7.04	6.9	7	2935	6.7739	up	up	correct
CRH.US	CRH plc	20200915	38.58	39.05	38.49	38.78	247864	37.8434	up	up	correct
CRI.US	Carter's Inc	20200915	86.56	87.51	84.08	85.74	732030	84.5962	down	down	correct
CRK.US	Comstock Resources Inc	20200915	5.01	5.07	4.86	4.93	1992900	4.93	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200915	221.96	228.86	221.8931	225.3	392115	225.3	up	up	correct
CRM.US	salesforce.com inc	20200915	251.37	251.94	248.5101	251.68	4133574	251.68	up	up	correct
CRS.US	Carpenter Technology Corporation	20200915	20.38	20.61	20.07	20.17	263560	19.4821	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200915	6.29	6.299	6.1301	6.175	13482	5.4973	down	up	incorrect
CRY.US	CryoLife Inc	20200915	16.45	16.89	16.45	16.69	367872	16.69	up	up	correct
CS.US	Credit Suisse Group AG	20200915	11.1	11.11	10.87	10.92	3909289	10.6827	down	up	incorrect
CSAN.US	W	20200915	75	76.43	74.01	75.71	1695700	75.0333	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200915	123.66	125.1	122.475	123.78	393756	121.9595	up	up	correct
CSLT.US	Castlight Health Inc	20200915	1.17	1.18	1.14	1.17	246600	1.17
CSPR.US	Casper Sleep Inc	20200915	8.39	8.76	8.34	8.62	328200	8.62	up	down	incorrect
CSR.US	PC	20200915	25.56	25.9336	25.56	25.67	416	24.1551	up	up	correct
CSTM.US	Constellium SE	20200915	8.68	8.93	8.34	8.77	906900	8.77	up	up	correct
CSU.US	Capital Senior Living Corporation	20200915	0.647	0.6669	0.6297	0.6569	15520	9.2521	up	up	correct
CSV.US	Carriage Services Inc	20200915	22.44	22.65	21.1	21.17	79541	20.8736	down	down	correct
CTBB.US	Qwest Corp. NT	20200915	25.36	25.5	25.3381	25.49	74690	23.5363	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200915	26.04	26.31	26.0121	26.27	35892	24.2465	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200915	5.22	5.34	5.03	5.13	18100	5.13	down	down	correct
CTLT.US	Catalent Inc	20200915	84.87	85.1	82.945	84.32	1255647	84.32	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200915	4.12	4.15	4.06	4.11	20720	4.11	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200915	11.56	11.675	11.05	11.05	49132	9.9636	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200915	18.7	18.84	18.41	18.68	3890600	17.5471	down	down	correct
CTS.US	CTS Corporation	20200915	21.3	21.78	21.14	21.45	103969	21.2846	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20200915	9.35	9.6	9.3	9.3	158186	8.7756	down	down	correct
CTVA.US	Corteva Inc	20200915	29.06	29.69	29.03	29.45	3127900	29.0028	up	down	incorrect
CTZ.US	Qwest Corp. NT	20200915	25.02	25.11	25	25.03	86000	25.03	up	up	correct
CUBB.US	Customers Bancorp Inc	20200915	22.12	22.408	21.93	22.01	1900	20.6496	down	down	correct
CUBE.US	CubeSmart	20200915	32.7	33.07	32.54	32.65	702754	31.2628	down	down	correct
CUBI.US	PF	20200915	23.51	23.52	22.82	22.82	32522	21.173	down	down	correct
CUK.US	Carnival Corporation & plc	20200915	14.07	14.08	13.11	13.18	3729336	13.18	down	down	correct
CULP.US	Culp Inc	20200915	12.21	12.21	11.7901	11.91	23132	11.471	down	down	correct
CURO.US	CURO Group Holdings Corp	20200915	7.71	7.86	7.34	7.39	198588	7.1658	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20200915	30.06	31.28	29.61	30.92	1663311	29.5713	up	up	correct
CVA.US	Covanta Holding Corporation	20200915	8.41	8.52	8.29	8.3	960878	8.0466	down	up	incorrect
CVEO.US	Civeo Corporation	20200915	0.7838	0.7905	0.76	0.7891	215300	9.4692	up	up	correct
CVI.US	CVR Energy Inc	20200915	10.8742	11.262	10.4231	10.518	1260261	9.1573	down	up	incorrect
CVNA.US	Carvana Co	20200915	174	174.81	168.01	171.92	1199000	171.92	down	up	incorrect
CVS.US	CVS Health Corporation	20200915	58	58.61	56.99	57	10139240	55.1228	down	down	correct
CVX.US	Chevron Corporation	20200915	77.56	78.48	75.96	76.35	11732010	71.4955	down	down	correct
CW.US	Curtiss	20200915	95.89	96.38	93.27	93.47	271843	92.6383	down	up	incorrect
CWEN.US	Clearway Energy Inc	20200915	24.57	25.21	24.57	24.75	644419	23.4464	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200915	22.85	23.37	22.78	22.99	126941	21.701	up	up	correct
CWH.US	Camping World Holdings Inc	20200915	37.74	37.85	32.72	33.08	6300866	30.5812	down	down	correct
CWK.US	Cushman & Wakefield plc	20200915	11.71	12.11	11.68	11.85	704400	11.85	up	down	incorrect
CWT.US	California Water Service Group	20200915	43.94	44.05	43.07	43.19	160161	42.3388	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200915	4.03	4.155	3.98	3.99	8149295	3.99	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200915	4.85	4.87	4.8294	4.84	23277	4.5617	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200915	9.61	9.6292	9.6	9.62	4392	9.0238	up	up	correct
CXP.US	Columbia Property Trust Inc	20200915	11.46	11.83	11.46	11.57	511245	9.7318	up	down	incorrect
CXW.US	CoreCivic Inc	20200915	9.18	9.29	9.06	9.15	1014200	9.15	down	down	correct
CYD.US	China Yuchai International Limited	20200915	17.81	18.02	17.45	17.54	72872	15.9829	down	down	correct
CYH.US	Community Health Systems Inc	20200915	4.71	4.87	4.62	4.73	1227881	4.73	up	up	correct
CZZ.US	Cosan Limited	20200915	17.04	17.32	16.78	17.28	758989	16.3308	up	up	correct
D.US	Dominion Energy Inc	20200915	80.93	82.41	80.51	80.9	3948147	77.5574	down	down	correct
DAC.US	Danaos Corporation	20200915	5.8	6.07	5.775	6.02	166132	5.8889	up	up	correct
DAL.US	Delta Air Lines Inc	20200915	33.2	34.4781	33.1	33.51	22656439	33.51	up	up	correct
DAN.US	Dana Incorporated	20200915	14.86	15	14.29	14.34	1096390	14.1072	down	down	correct
DAO.US	Youdao Inc	20200915	23.6	27.2	23.54	26.59	1122200	26.59	up	up	correct
DAR.US	Darling Ingredients Inc	20200915	35.86	36.09	34.87	35	1261597	35	down	down	correct
DAVA.US	Endava plc	20200915	55.98	58.64	53.75	56.75	345300	56.75	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200915	9.27	9.27	9.1	9.1	2069730	9.1	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200915	8	8.14	7.71	7.76	580615	7.76	down	down	correct
DBI.US	Designer Brands Inc	20200915	6.56	6.9498	6.48	6.91	1980473	6.91	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200915	19.42	19.4294	19.35	19.35	22500	17.3002	down	down	correct
DBRG.US	PJ	20200915	21.375	21.6	21.375	21.6	3414	20.0637	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200915	8.05	8.18	8.05	8.11	49670	7.4656	up	up	correct
DCI.US	Donaldson Company Inc	20200915	48.5	48.84	48.13	48.22	398094	47.3581	down	down	correct
DCM.US	NTT DOCOMO INC	20200915	10000	10400	9990	10050	4518800	10050	up	up	correct
DCO.US	Ducommun Incorporated	20200915	36.17	36.49	35.29	35.33	51600	35.33	down	up	incorrect
DCP.US	PC	20200915	16.9692	17.75	16.9692	17.74	3999	15.8341	up	down	incorrect
DCUE.US	Dominion Energy Inc	20200915	104.16	105.3	103.89	104.1	14100	95.1043	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200915	59.43	59.96	59.22	59.55	2308550	58.3419	up	up	correct
DDD.US	3D Systems Corporation	20200915	5.37	5.44	5.25	5.27	1286264	5.27	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200915	8.41	8.5	8.41	8.5	25443	7.503	up	up	correct
DDS.US	Dillard's Inc	20200915	34.95	35.92	34.37	34.61	417941	34.2409	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200915	21.495	21.65	21.1	21.18	17909	19.3419	down	down	correct
DE.US	Deere & Company	20200915	219.81	220.96	215.19	215.77	1740236	212.7076	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20200915	23.84	23.97	23.64	23.66	566614	22.245	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200915	209.37	214.66	208.5	214.43	402498	214.43	up	up	correct
DEI.US	Douglas Emmett Inc	20200915	26.96	27.51	26.945	27.04	1769704	25.8174	up	up	correct
DELL.US	Dell Technologies Inc	20200915	67.5	68.13	66.73	67.1	1457369	34.0091	down	down	correct
DEO.US	Diageo plc	20200915	137.17	137.64	136.5367	136.59	313548	133.5997	down	down	correct
DESP.US	Despegar.com Corp	20200915	7.96	8.02	7.79	7.9	206700	7.9	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200915	9.06	9.1162	9.0063	9.05	22711	8.2319	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200915	11.23	11.65	11.145	11.58	226000	11.58	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200915	26.73	26.91	26.57	26.89	30271	24.5707	up	up	correct
DFS.US	Discover Financial Services	20200915	58.11	59.54	56.86	57.05	3556916	55.7932	down	down	correct
DG.US	Dollar General Corporation	20200915	202.57	203.93	201.7947	202.87	1526271	200.976	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200915	112.75	115.28	112.75	113.59	1112751	110.9833	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200915	2.75	2.77	2.74	2.77	1699663	2.5002	up	down	incorrect
DHI.US	D.R. Horton Inc	20200915	72.63	73.63	71.6	71.77	2742837	70.9418	down	down	correct
DHR.US	PB	20200915	1250.92	1250.92	1250.92	1250.92	1313	1195.3602
DHT.US	DHT Holdings Inc	20200915	5.95	5.95	5.57	5.6	2951873	5.2811	down	down	correct
DHX.US	DHI Group Inc	20200915	2.6	2.67	2.59	2.61	54400	2.61	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200915	13.81	13.89	13.79	13.82	49279	12.7211	up	up	correct
DIN.US	Dine Brands Global Inc	20200915	61.9	62.25	59.11	61.19	374060	60.8517	down	down	correct
DIS.US	The Walt Disney Company	20200915	131.46	132.54	131.005	131.24	7289104	131.24	down	up	incorrect
DK.US	Delek US Holdings Inc	20200915	12.22	12.41	11.8	11.83	1227059	11.83	down	down	correct
DKL.US	Delek Logistics Partners LP	20200915	32.84	33.074	30.81	30.81	88199	27.3226	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200915	57.91	58.29	56.86	57.44	3046337	54.1042	down	down	correct
DLB.US	Dolby Laboratories Inc	20200915	65.97	66.41	65.13	65.67	287900	64.858	down	down	correct
DLNG.US	PB	20200915	18.19	18.7	18.19	18.4728	647	16.3949	up	up	correct
DLR.US	PL	20200915	27.42	27.46	27.31	27.3501	566688	25.7611	down	down	correct
DLX.US	Deluxe Corporation	20200915	26.47	27.0299	25.91	26.39	200181	25.3071	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200915	18.1	18.4	17.99	18.31	93700	16.6008	up	up	correct
DM.US	Desktop Metal Inc	20200915	12.42	12.57	12.12	12.4	1477117	12.4	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200915	13.67	13.7221	13.67	13.7	19873	12.928	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200915	13.59	13.65	13.56	13.63	33476	12.0795	up	up	correct
DMS.US	Digital Media Solutions Inc	20200915	9.99	9.99	8.9	9	246600	9	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200915	25.34	25.74	24.75	25.25	943095	25.25	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200915	6.08	6.08	5.73	5.8	38200	5.8	down	down	correct
DNOW.US	NOW Inc	20200915	5.87	5.923	5.48	5.52	2639678	5.52	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200915	10.32	10.51	10.31	10.48	310890	9.5473	up	down	incorrect
DOC.US	Physicians Realty Trust	20200915	18.72	18.87	18.45	18.5	778273	17.3445	down	down	correct
DOOR.US	Masonite International Corporation	20200915	93.94	95.78	93.36	94.36	157700	94.36	up	up	correct
DOV.US	Dover Corporation	20200915	114	114.83	113.22	113.98	668066	112.0508	down	down	correct
DOW.US	Dow Inc	20200915	50.61	51.5601	50.39	51.07	4771657	48.2579	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200915	10.81	10.87	10.6613	10.7	164794	9.4276	down	down	correct
DPZ.US	Domino's Pizza Inc	20200915	389.74	394.715	387.39	389.52	444305	385.5161	down	down	correct
DQ.US	Daqo New Energy Corp	20200915	118.02	121.9416	116.625	120	1801005	24	up	up	correct
DRD.US	DRDGOLD Limited	20200915	13.92	14.03	13.45	13.52	541016	12.4867	down	down	correct
DRE.US	Duke Realty Corporation	20200915	37.98	38.27	37.76	37.82	2581667	36.7726	down	down	correct
DRH.US	PA	20200915	26.21	26.39	26	26.39	59323	24.315	up	down	incorrect
DRI.US	Darden Restaurants Inc	20200915	91.25	94.45	90.34	93.38	1815728	90.9362	up	up	correct
DRQ.US	Dril	20200915	27.68	27.96	26.87	27.2	493616	27.2	down	up	incorrect
DS.US	PD	20200915	10.55	10.55	10.52	10.5201	400	9.8712	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200915	16.75	16.84	16.7035	16.78	328789	14.6722	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200915	7.43	7.43	7.37	7.41	82386	7.0056	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200915	10.05	10.06	10.01	10.05	124356	9.2306
DSX.US	PB	20200915	23.3	23.3	23.2379	23.2379	471	21.2741	down	down	correct
DT.US	Dynatrace Inc	20200915	40.08	41.31	39.86	40.53	2048100	40.53	up	up	correct
DTE.US	DTE Energy Company	20200915	120.61	121.45	117.78	118.56	1422903	96.8186	down	down	correct
DTF.US	DTF Tax	20200915	14.3606	14.3606	14.34	14.34	825	13.7853	down	up	incorrect
DTLA.US	P	20200915	15.28	15.49	15.25	15.2672	2450	15.2672	down	down	correct
DTP.US	DTE Energy Co	20200915	46.99	47.131	46.18	46.25	35100	42.727	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200915	26.62	26.95	26.572	26.63	26450	25.017	up	up	correct
DTY.US	DTE Energy Company	20200915	26.3	26.3	26.16	26.28	8172	24.4393	down	down	correct
DUK.US	PA	20200915	28.07	28.08	27.94	28	78623	26.2632	down	down	correct
DUKB.US	Duke Energy Corp	20200915	28.06	28.06	27.9	27.9	45731	26.1574	down	down	correct
DVA.US	DaVita Inc	20200915	88.35	90.81	88.35	89.84	2145437	89.84	up	up	correct
DVD.US	Dover Motorsports Inc	20200915	1.4301	1.49	1.4301	1.49	7869	1.382	up	down	incorrect
DVN.US	Devon Energy Corporation	20200915	9.17	9.39	9.13	9.23	8890372	8.761	up	down	incorrect
DX.US	PC	20200915	22.5	22.5	22.25	22.46	6700	20.5691	down	down	correct
DXC.US	DXC Technology Company	20200915	20.22	20.28	19.53	19.56	1718732	19.56	down	down	correct
DY.US	Dycom Industries Inc	20200915	57.31	57.33	55.17	55.7	276927	55.7	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200915	18.47	18.47	18.43	18.47	7400	16.8121
E.US	Eni S.p.A	20200915	17.92	18.015	17.76	17.81	318134	16.4317	down	down	correct
EAF.US	GrafTech International Ltd	20200915	6.97	7.2	6.91	6.96	2965284	6.9288	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200915	26.28	26.28	26.1116	26.12	9494	26.12	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200915	11.76	11.905	11.58	11.63	169525	10.1455	down	down	correct
EAT.US	Brinker International Inc	20200915	45.04	48.11	43.59	46.21	2637999	46.21	up	up	correct
EB.US	Eventbrite Inc	20200915	11.45	11.69	11.26	11.47	559200	11.47	up	up	correct
EBF.US	Ennis Inc	20200915	17.84	17.86	17.61	17.64	72057	16.6046	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200915	6.6	6.68	6.29	6.31	593171	5.8795	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200915	105	106.7103	102.21	102.76	436304	102.76	down	up	incorrect
EC.US	Ecopetrol S.A	20200915	10.96	11.09	10.86	10.95	1149228	10.8707	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20200915	8.3	8.6	8.3	8.58	110830	7.4276	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200915	25	25.49	25	25.045	9144	22.7683	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200915	24.39	24.4984	24.36	24.45	2760	22.5039	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200915	24.5	24.79	24.5	24.7275	1343	24.3103	up	down	incorrect
ECL.US	Ecolab Inc	20200915	206.67	208.33	205.98	206.63	1433277	204.3739	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200915	14.24	14.34	13.63	13.9	319420	13.9	down	down	correct
ECVT.US	Ecovyst Inc	20200915	11.77	11.77	11.51	11.52	162656	8.1855	down	down	correct
ED.US	Consolidated Edison Inc	20200915	74.74	75.59	73.962	74.47	2637308	70.8386	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200915	5.87	5.91	5.87	5.9	178161	5.3326	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200915	7.03	7.1	6.945	6.99	116929	6.0834	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200915	7.85	7.955	7.85	7.87	32743	6.9188	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200915	3.37	3.465	3.25	3.43	9530	3.43	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200915	153.93	155.38	152.105	155.35	9069560	15.535	up	up	correct
EEA.US	The European Equity Fund Inc	20200915	9.69	9.8499	9.69	9.71	363	9.6188	up	down	incorrect
EEX.US	Emerald Holding Inc	20200915	2.59	2.59	2.45	2.51	94463	2.51	down	down	correct
EFC.US	PA	20200915	21.43	21.75	21.43	21.64	9767	19.8544	up	down	incorrect
EFL.US	Eaton Vance Floating	20200915	8.77	8.78	8.7	8.75	60773	8.2811	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20200915	12.05	12.09	11.85	12.06	64151	11.1444	up	up	correct
EFT.US	Eaton Vance Floating	20200915	12.4	12.45	12.31	12.32	98199	11.4438	down	down	correct
EFX.US	Equifax Inc	20200915	164.45	164.59	159.52	160.23	562842	158.8084	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200915	13.29	13.32	13.157	13.29	58917	12.6695
EGHT.US	8x8 Inc	20200915	15.82	15.9	15.32	15.47	587043	15.47	down	down	correct
EGO.US	Eldorado Gold Corporation	20200915	11.3	11.4	11.06	11.2	1669300	11.2	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200915	132.25	134.72	131.9	134.03	202229	130.4121	up	up	correct
EGY.US	VAALCO Energy Inc	20200915	1.04	1.08	1.04	1.06	171800	1.06	up	up	correct
EHC.US	Encompass Health Corporation	20200915	65.78	66.795	64.55	64.74	518318	63.555	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200915	9.95	9.99	9.947	9.96	53585	8.9646	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200915	9.63	9.64	9.59	9.6299	59384	9.4277	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200915	13.23	13.72	13.23	13.33	6400	13.33	up	up	correct
EIG.US	Employers Holdings Inc	20200915	30.77	30.775	29.94	30	159063	29.0175	down	down	correct
EIX.US	Edison International	20200915	51.87	52.86	51.22	51.51	1882404	48.6428	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200915	219.06	220.28	217.59	217.76	798450	215.8006	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200915	27.85	28.02	25.9	26.84	6447700	26.84	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200915	45.22	45.22	43.38	43.85	4200	41.1615	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200915	25.94	26.06	25.94	26.03	4429	24.5222	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200915	18.29	18.42	17.63	17.76	539600	17.76	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200915	12.36	12.44	12.19	12.26	899776	5.4236	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200915	65.48	65.79	64.76	65.05	624428	63.3715	down	down	correct
ELVT.US	Elevate Credit Inc	20200915	2.35	2.419	2.25	2.38	234400	2.38	up	up	correct
ELY.US	Callaway Golf Company	20200915	19.9	20.16	19.61	19.67	1102493	19.67	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200915	13	13.15	12.97	13.14	151371	11.7958	up	up	correct
EME.US	EMCOR Group Inc	20200915	70.36	70.68	69.55	69.63	164017	69.2328	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200915	15.51	15.6397	15.44	15.59	26667	14.0407	up	up	correct
EMN.US	Eastman Chemical Company	20200915	80.94	81.32	79.5959	80.15	1354529	77.6986	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200915	10.04	10.14	9.78	9.84	133313	8.9175	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200915	27.25	27.33	27.25	27.33	4233	26.6972	up	up	correct
EMR.US	Emerson Electric Co	20200915	68.52	69.535	68.34	68.41	2233592	66.5163	down	down	correct
ENB.US	Enbridge Inc	20200915	31.12	31.66	30.92	30.94	2657679	28.3091	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200915	26.09	26.34	26.0608	26.2	36041	25.4059	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20200915	4.75	4.75	4.5	4.5	1337535	3.9836	down	down	correct
ENIA.US	Enel Américas S.A	20200915	7.44	7.5	7.35	7.37	1790560	7.1631	down	down	correct
ENIC.US	Enel Chile S.A	20200915	3.56	3.5627	3.5	3.52	422870	3.2733	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200915	25.505	25.505	25.47	25.47	400	23.9496	down	down	correct
ENLC.US	EnLink Midstream LLC	20200915	2.61	2.68	2.5	2.5	1738249	2.2475	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200915	27.2999	27.34	27.17	27.29	6997	26.5906	down	down	correct
ENR.US	PA	20200915	89.21	89.62	87.2276	87.34	5368	78.8144	down	down	correct
ENS.US	EnerSys	20200915	68.84	69.69	68.125	69.04	180136	68.3396	up	up	correct
ENV.US	Envestnet Inc	20200915	78.62	78.97	78.01	78.56	296531	78.56	down	up	incorrect
ENVA.US	Enova International Inc	20200915	16.92	17.03	16.51	16.63	143569	16.63	down	down	correct
ENZ.US	Enzo Biochem Inc	20200915	2.28	2.42	2.26	2.34	506300	2.34	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200915	4.36	4.41	4.33	4.36	324381	3.8808
EOG.US	EOG Resources Inc	20200915	39.5	39.78	38.43	38.59	4791164	36.5445	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200915	14.94	15.06	14.91	14.96	50231	13.7037	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200915	18.71	18.75	18.63	18.71	124662	17.2791
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200915	20.51	20.74	20.492	20.7	23413	19.765	up	up	correct
EP.US	PC	20200915	48.8	49.29	48.77	49.29	2774	49.29	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200915	21.18	21.43	20.94	21.15	274547	21.0661	down	down	correct
EPAM.US	EPAM Systems Inc	20200915	329.3	335.17	326.67	334.92	229079	334.92	up	up	correct
EPC.US	Edgewell Personal Care Company	20200915	29.48	30.53	29.4	29.76	465144	29.1742	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200915	17.16	17.16	16.78	16.78	9116575	15.087	down	down	correct
EPR.US	PG	20200915	19.8	20.04	19.8	20.04	53235	18.5596	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200915	19.1	19.94	19.1	19.64	571127	18.6309	up	up	correct
EQC.US	PD	20200915	29.2	29.2818	29.2	29.2818	3744	27.426	up	up	correct
EQNR.US	Equinor ASA	20200915	15.79	15.89	15.71	15.77	2332260	15.2749	down	down	correct
EQR.US	Equity Residential	20200915	56.83	57.41	55.94	56.33	2556451	53.8224	down	up	incorrect
EQS.US	Equus Total Return Inc	20200915	1.35	1.35	1.3	1.3	3800	1.3	down	up	incorrect
EQT.US	EQT Corporation	20200915	14.37	14.91	14.1815	14.25	4506061	14.25	down	down	correct
ERF.US	Enerplus Corporation	20200915	1.9	1.9787	1.88	1.92	1579544	1.8569	up	down	incorrect
ERJ.US	Embraer S.A	20200915	5.18	5.23	5.08	5.12	945440	5.12	down	up	incorrect
ES.US	Eversource Energy	20200915	83.23	85.16	83.23	83.97	1433548	80.5344	up	up	correct
ESE.US	ESCO Technologies Inc	20200915	86.83	86.83	85.31	85.48	59855	85.1065	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200915	2.57	2.6	2.46	2.52	2696287	2.52	down	down	correct
ESI.US	Element Solutions Inc	20200915	11.7	11.73	11.48	11.49	973400	11.3178	down	down	correct
ESNT.US	Essent Group Ltd	20200915	38.46	38.72	38.04	38.56	480572	37.8263	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200915	6.28	6.47	6.28	6.37	2230516	6.3053	up	up	correct
ESS.US	Essex Property Trust Inc	20200915	222.32	223.65	215.47	216.39	531805	207.955	down	down	correct
ESTC.US	Elastic N.V	20200915	103.89	104.7	101.72	103.76	776900	103.76	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20200915	2.66	2.66	2.52	2.52	109133	2.52	down	up	incorrect
ETB.US	Eaton Vance Tax	20200915	14.13	14.16	13.94	14.01	61623	12.5387	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200915	13.82	14.26	13.68	13.86	270800	12.3242	up	up	correct
ETG.US	Eaton Vance Tax	20200915	15.6	15.63	15.46	15.49	75288	14.1325	down	down	correct
ETI.US	P	20200915	4.1	4.1	4.1	4.1	1766045	2.9223
ETJ.US	Eaton Vance Risk	20200915	9.97	10.08	9.9647	10.04	195854	8.9729	up	up	correct
ETN.US	Eaton Corporation plc	20200915	103.89	104.56	102.79	102.88	1490022	100.1836	down	down	correct
ETO.US	Eaton Vance Tax	20200915	21.77	21.97	21.655	21.75	65213	19.8907	down	down	correct
ETP.US	P	20200915	17.73	17.8	17.73	17.8	10590	17.8	up	down	incorrect
ETR.US	Entergy Corporation	20200915	97.38	98.48	96.03	96.54	853422	92.1976	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200915	9.79	9.79	9.145	9.19	6555438	8.3572	down	down	correct
ETV.US	Eaton Vance Tax	20200915	14.36	14.6	14.36	14.51	281552	12.9639	up	up	correct
ETW.US	Eaton Vance Tax	20200915	8.89	8.925	8.84	8.85	264237	7.905	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200915	10.26	10.36	10.25	10.28	28500	10.28	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200915	21.58	21.6506	21.452	21.5007	9999	20.4347	down	down	correct
ETY.US	Eaton Vance Tax	20200915	11.3	11.33	11.24	11.27	359065	10.1432	down	up	incorrect
EURN.US	Euronav NV	20200915	9.76	9.7799	9.455	9.55	2310322	9.3197	down	up	incorrect
EVA.US	Enviva Partners LP	20200915	38.77	39.2339	38.48	38.66	49998	35.8424	down	down	correct
EVC.US	Entravision Communications Corporation	20200915	1.41	1.425	1.32	1.34	90987	1.3054	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200915	6.02	6.02	5.99	6	67320	5.5574	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200915	11.53	11.57	11.5	11.52	37834	10.3026	down	down	correct
EVH.US	Evolent Health Inc	20200915	13.12	13.25	12.68	12.82	691996	12.82	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200915	12.66	12.67	12.58	12.63	72941	11.9891	down	down	correct
EVR.US	Evercore Inc	20200915	64.74	66.45	64.23	65.97	709636	64.3034	up	up	correct
EVRG.US	Evergy Inc	20200915	53.06	53.79	52.27	52.37	782554	50.081	down	down	correct
EVRI.US	Everi Holdings Inc	20200915	8	8.69	7.99	8.51	4697884	8.51	up	up	correct
EVT.US	Eaton Vance Tax	20200915	20.19	20.36	20.1201	20.15	117357	18.438	down	down	correct
EVTC.US	EVERTEC Inc	20200915	33.83	34.24	33.51	33.87	755034	33.6592	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200915	83.48	84.28	82.94	83.3	2378700	83.3	down	down	correct
EXD.US	Eaton Vance Tax	20200915	9.15	9.202	9.13	9.15	19424	8.2396
EXG.US	Eaton Vance Tax	20200915	7.76	7.79	7.74	7.77	610715	6.9716	up	up	correct
EXK.US	Endeavour Silver Corp	20200915	4.27	4.31	4.16	4.23	4056197	4.23	down	up	incorrect
EXP.US	Eagle Materials Inc	20200915	86.5	87.67	85.615	85.97	205335	85.5402	down	down	correct
EXPR.US	Express Inc	20200915	0.99	0.9989	0.936	0.9537	857411	0.9537	down	down	correct
EXR.US	Extra Space Storage Inc	20200915	111.18	112.51	110.32	111.15	615129	107.3426	down	down	correct
EXTN.US	Exterran Corporation	20200915	4.09	4.95	4.09	4.81	737110	4.81	up	up	correct
F.US	PC	20200915	24.72	24.79	24.55	24.56	65406	24.2011	down	down	correct
FAF.US	First American Financial Corporation	20200915	53.38	53.45	51.99	52.01	774916	49.9852	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200915	32.12	32.125	31.46	31.51	205350	31.2654	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200915	84.3	85.25	83.77	84.08	773285	82.9697	down	down	correct
FBK.US	FB Financial Corporation	20200915	27.55	27.58	26.99	27.06	102922	26.6909	down	down	correct
FBP.US	First BanCorp	20200915	5.63	5.63	5.45	5.51	836813	5.3471	down	down	correct
FC.US	Franklin Covey Co	20200915	18.63	19.01	18.45	18.71	70600	18.71	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200915	7.88	7.93	7.71	7.72	462100	7.3701	down	up	incorrect
FCN.US	FTI Consulting Inc	20200915	109.15	109.26	106.59	106.71	289045	106.71	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200915	26.37	26.61	26.21	26.27	190165	24.816	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200915	24.35	24.35	24.26	24.26	1100	22.4985	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200915	11.25	11.275	11.14	11.15	194987	9.8865	down	down	correct
FCX.US	Freeport	20200915	16.61	16.69	16.39	16.41	16686301	16.3049	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200915	10.75	10.75	10.61	10.65	36778	9.8889	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200915	23.72	23.945	23.61	23.69	79648	23.2069	down	down	correct
FDS.US	FactSet Research Systems Inc	20200915	336.72	338.31	334.335	336.33	104541	332.5174	down	down	correct
FDX.US	FedEx Corporation	20200915	234.99	239.85	230.51	236.67	9847346	233.5672	up	up	correct
FE.US	FirstEnergy Corp	20200915	29.74	29.87	29.17	29.35	3535995	27.7443	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200915	0.908	0.93	0.87	0.914	12500	0.914	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200915	5.05	5.0661	4.98	4.98	249851	4.4397	down	down	correct
FENG.US	Phoenix New Media Limited	20200915	1.42	1.46	1.41	1.42	117253	0.2838
FERG.US	Ferguson plc	20200915	94.8	94.8	94.8	94.8	500	89.9526
FET.US	Forum Energy Technologies Inc	20200915	0.515	0.57	0.4846	0.5432	2334661	10.864	up	up	correct
FF.US	FutureFuel Corp	20200915	11.71	11.92	11.63	11.92	118038	9.7705	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200915	15.5	15.54	15.42	15.48	11907	14.0218	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200915	22.13	22.2	21.95	22.14	33946	20.2172	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200915	2.64	2.66	2.51	2.55	186518	2.2889	down	down	correct
FHI.US	Federated Hermes Inc	20200915	23.04	23.08	22.46	22.55	372326	20.678	down	down	correct
FHN.US	PE	20200915	26.86	26.9432	26.76	26.882	17571	24.7936	up	down	incorrect
FICO.US	Fair Isaac Corporation	20200915	432	436.79	429.84	435.72	144867	435.72	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200915	9.81	9.86	9.63	9.64	72334	8.8969	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200915	16.78	16.9	16.73	16.82	56976	15.3373	up	up	correct
FINV.US	FinVolution Group	20200915	1.66	1.75	1.66	1.69	348600	1.649	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20200915	147.62	149.1	146.955	148.5	2112638	146.3657	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200915	8.72	8.73	8.67	8.69	44882	8.5349	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20200915	51.87	52.14	50.81	50.96	134205	50.547	down	down	correct
FL.US	Foot Locker Inc	20200915	36.04	36.57	35.62	35.84	2840043	35.1209	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200915	22.43	22.5	22.2367	22.5	23078	20.5867	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20200915	5.95	5.95	5.84	5.88	4300	5.157	down	down	correct
FLO.US	Flowers Foods Inc	20200915	23.29	23.43	23	23.27	719413	22.2844	down	down	correct
FLOW.US	SPX FLOW Inc	20200915	44.66	44.97	43.88	43.95	115078	43.7732	down	down	correct
FLR.US	Fluor Corporation	20200915	9.2	9.28	8.75	8.84	1705979	8.84	down	down	correct
FLS.US	Flowserve Corporation	20200915	28.33	28.7	27.75	28.19	954556	27.4032	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200915	236.96	239.3433	231.54	232.32	986557	232.32	down	down	correct
FMC.US	FMC Corporation	20200915	110.93	112.59	110.8	111.8	681768	109.3476	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200915	14.41	14.49	14.3486	14.46	6048	13.6521	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200915	43.11	43.23	42.825	42.92	107052	42.0512	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200915	56.6	56.92	56.21	56.22	407358	54.6544	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200915	13.54	13.54	13.485	13.53	6232	12.6752	down	down	correct
FN.US	Fabrinet	20200915	61	61.985	60.51	61.44	274080	61.44	up	up	correct
FNB.US	PE	20200915	27.1	27.85	27.1	27.61	1764	25.5	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200915	75	75.78	73.84	75.05	864000	75.05	up	up	correct
FNF.US	Fidelity National Financial Inc	20200915	33.52	33.53	32.39	32.61	2003077	31.2376	down	down	correct
FNV.US	Franco	20200915	149.9	150.33	147.12	148.18	604425	146.612	down	down	correct
FOA.US	Finance Of America Companies Inc	20200915	10.2	10.2	10.18	10.18	179414	10.18	down	down	correct
FOE.US	Ferro Corporation	20200915	12.82	12.92	12.395	12.55	198332	12.55	down	down	correct
FOF.US	Cohen & Steers Closed	20200915	11.81	11.86	11.66	11.75	73555	10.6608	down	down	correct
FOR.US	Forestar Group Inc	20200915	18.36	19.07	18.36	18.66	93866	18.66	up	up	correct
FOUR.US	Shift4 Payments Inc	20200915	45.86	46.74	44.7	46.5	1212900	46.5	up	up	correct
FPAC.US	U	20200915					0	0
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200915	22.11	22.15	21.93	22.02	108776	20.3311	down	down	correct
FPH.US	Five Point Holdings LLC	20200915	4.9	4.97	4.865	4.89	59198	4.89	down	down	correct
FPI.US	Farmland Partners Inc	20200915	6.7	6.76	6.545	6.62	194735	6.4489	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200915	3.9	3.9	3.7876	3.81	108291	3.4004	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200915	41.32	42.23	41.315	42.13	1047141	40.9558	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200915	11.89	11.89	11.8	11.85	54271	10.94	down	down	correct
FRO.US	Frontline Ltd	20200915	7.78	7.78	7.4	7.41	2085197	7.41	down	down	correct
FRT.US	PC	20200915	26.34	26.55	26.33	26.55	1543	25.0122	up	up	correct
FSK.US	FS KKR Capital Corp	20200915	15.9	16.1	15.85	15.96	848944	13.7947	up	up	correct
FSLY.US	Fastly Inc	20200915	84.35	84.99	81.02	84.08	4005100	84.08	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200915	7.61	7.7	7.38	7.58	4665900	7.58	down	down	correct
FSR.US	Fisker Inc	20200915	17.01	18.24	16.64	16.74	18677582	16.74	down	down	correct
FSS.US	Federal Signal Corporation	20200915	31.37	31.46	30.97	31.02	231059	30.6772	down	down	correct
FST.US	UN	20200915	9.9977	10.03	9.982	9.997	48200	9.997	down	down	correct
FT.US	Franklin Universal Trust	20200915	7.18	7.18	6.98	7.01	135555	6.5297	down	down	correct
FTAI.US	PB	20200915	18.23	18.66	18.13	18.15	50367	16.4097	down	down	correct
FTCH.US	Farfetch Limited	20200915	26.58	26.73	25.35	25.55	2456900	25.55	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200915	20.14	20.62	20.06	20.15	67400	18.3282	up	up	correct
FTI.US	TechnipFMC plc	20200915	6.6188	6.7636	6.5079	6.5802	4825437	4.896	down	down	correct
FTK.US	Flotek Industries Inc	20200915	2.56	2.66	2.51	2.54	304800	2.54	down	down	correct
FTS.US	Fortis Inc	20200915	40.27	40.74	40.02	40.13	515429	38.3048	down	down	correct
FTV.US	Fortive Corporation	20200915	77.85	78.56	76.95	77.2	2291490	64.2928	down	down	correct
FUBO.US	fuboTV Inc	20200915	9.4	9.98	9.1	9.98	46550	9.98	up	down	incorrect
FUL.US	H.B. Fuller Company	20200915	50.62	51.18	50.33	50.67	336596	49.954	up	up	correct
FUN.US	Cedar Fair L.P	20200915	29.15	30.16	28.78	29.14	362800	29.14	down	down	correct
FUSE.US	WS	20200915	0.07	0.07	0.065	0.07	491580	0.07
FVAC.US	Fortress Value Acquisition Corp	20200915	15	16.05	14.69	15.34	1791500	15.34	up	up	correct
FVRR.US	Fiverr International Ltd	20200915	128.63	128.745	124.08	126.91	734800	126.91	down	down	correct
G.US	Genpact Limited	20200915	39.42	39.77	39.27	39.59	927300	39.2164	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200915	5.45	5.49	5.43	5.45	554717	4.879
GAM.US	PB	20200915	26.994	27.02	26.9	26.9	2723	25.0992	down	down	correct
GATX.US	GATX Corporation	20200915	64.4	65.075	63.79	63.87	147800	62.2074	down	down	correct
GB.US	Global Blue Group Holding AG	20200915	7.6681	7.6681	7.04	7.08	97071	7.08	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200915	23.89	23.89	23.79	23.8	35847	22.0297	down	down	correct
GBL.US	GAMCO Investors Inc	20200915	13.24	13.41	12.88	12.95	4748	11.3292	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20200915	28.75	29.34	28.52	28.61	225151	27.4356	down	down	correct
GCI.US	Gannett Co Inc	20200915	1.7	1.7011	1.6	1.61	1290607	1.61	down	down	correct
GCO.US	Genesco Inc	20200915	24.22	25.72	23.75	25.54	358000	25.54	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200915	21.84	22.03	21.32	21.78	487900	21.78	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200915	5.68	5.68	5.31	5.32	34411	4.8065	down	down	correct
GD.US	General Dynamics Corporation	20200915	147.32	148.11	144.98	145.14	831020	140.3382	down	down	correct
GDDY.US	GoDaddy Inc	20200915	75.38	75.9	73.6701	73.93	1490042	73.93	down	up	incorrect
GDL.US	The GDL Fund	20200915	8.54	8.54	8.42	8.455	16522	7.9037	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200915	17.26	17.3495	17.12	17.33	38642	15.8255	up	down	incorrect
GDOT.US	Green Dot Corporation	20200915	51.35	51.37	49.56	49.74	348105	49.74	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200915	18.92	19.02	18.84	18.93	225579	17.6776	up	up	correct
GE.US	General Electric Company	20200915	6.17	6.22	6.02	6.1	10793849	48.5216	down	down	correct
GEF.US	Greif Inc	20200915	36.99	37.62	36.87	37.12	218452	35.295	up	down	incorrect
GEL.US	Genesis Energy L.P	20200915	5.07	5.2	4.85	4.87	1350062	4.3875	down	down	correct
GEO.US	The GEO Group Inc	20200915	11.3	11.46	11.25	11.42	1042503	10.7554	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200915	6.85	6.94	6.78	6.78	38915	6.2386	down	down	correct
GES.US	Guess' Inc	20200915	13.52	13.98	13.07	13.84	2401675	13.4535	up	up	correct
GF.US	The New Germany Fund Inc	20200915	17.17	17.35	17.01	17.01	13525	14.6097	down	down	correct
GFF.US	Griffon Corporation	20200915	19.98	20.055	19.45	19.48	341926	19.216	down	down	correct
GFI.US	Gold Fields Limited	20200915	14.79	14.9	14.405	14.48	10870118	13.9265	down	down	correct
GFL.US	GFL Environmental Inc	20200915	20.69	21	20.415	20.96	1379200	20.9169	up	up	correct
GFLU.US	GFL Environmental Inc	20200915	52.46	53.12	51.89	53.02	144500	50.4975	up	down	incorrect
GGB.US	Gerdau S.A	20200915	3.85	4.09	3.85	4.05	8859991	3.5596	up	up	correct
GGG.US	Graco Inc	20200915	61	61.395	60.62	61.08	658045	60.3029	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200915	18.2	18.257	18.1438	18.22	25016	16.2546	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200915	7.1	7.1	6.97	7.06	69386	6.3008	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200915	10.21	10.2323	10.12	10.12	31093	9.589	down	down	correct
GHC.US	Graham Holdings Company	20200915	440	440.16	435	438.65	23775	432.8145	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200915	13	13.11	12.84	13	62852	13
GHL.US	Greenhill & Co. Inc	20200915	12.36	12.64	12.14	12.6	102273	12.3992	up	up	correct
GHM.US	Graham Corporation	20200915	13.86	14.07	13.7	14.05	19194	13.5151	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200915	13.62	13.65	13.59	13.65	86713	12.2892	up	up	correct
GIB.US	CGI Inc	20200915	69.18	69.81	69.09	69.53	207481	69.53	up	up	correct
GIC.US	Global Industrial Company	20200915	22.24	22.3477	21.88	21.94	61062	19.8275	down	down	correct
GIK.US	WS	20200915	10	10	9.85	9.9	108976	9.9	down	up	incorrect
GIL.US	Gildan Activewear Inc	20200915	20.77	20.85	20.035	20.1	454802	19.798	down	down	correct
GIM.US	Templeton Global Income Fund	20200915	5.32	5.33	5.29	5.31	509762	4.9148	down	down	correct
GIS.US	General Mills Inc	20200915	58.88	59.49	58.245	59.02	2522911	56.5885	up	up	correct
GIX.US	WS	20200915	118.7	119.6	117.4	118.1	18514	118.1	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200915	23.5	23.5	23.3	23.3	651	23.0934	down	up	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200915	23.26	23.5999	23.21	23.5999	1609	22.7733	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200915	20	20	20	20	185	19.739
GKOS.US	Glaukos Corporation	20200915	48.99	50.16	48.059	49.44	343000	49.44	up	up	correct
GLOB.US	Globant S.A	20200915	176.73	178.41	173.8	176.75	150159	176.75	up	down	incorrect
GLOG.US	PA	20200915	20.27	20.4	20.23	20.32	6178	18.481	up	down	incorrect
GLOP.US	PC	20200915	15.01	15.23	15.01	15.015	11017	13.3058	up	up	correct
GLT.US	Glatfelter Corporation	20200915	14.22	14.74	14.065	14.61	294980	13.9631	up	up	correct
GLW.US	Corning Incorporated	20200915	32.99	33.225	32.805	32.82	3616080	31.8481	down	down	correct
GM.US	General Motors Company	20200915	31.36	33.14	30.83	31.58	21096300	31.58	up	up	correct
GME.US	GameStop Corp	20200915	6.86	7.26	6.685	7.09	5743489	7.09	up	up	correct
GMED.US	Globus Medical Inc	20200915	56	56	54.2201	54.47	454478	54.47	down	up	incorrect
GMRE.US	PA	20200915	25.8294	26.19	25.8	26.025	95348	23.8076	up	up	correct
GMS.US	GMS Inc	20200915	23.62	23.91	23.39	23.39	177100	23.39	down	down	correct
GNE.US	PA	20200915	8.72	8.72	8.69	8.6901	1007	7.9478	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200915	7.35	7.38	7.09	7.14	131877	6.9773	down	down	correct
GNL.US	PB	20200915	25	25.5	25	25.1496	16104	23.5197	up	up	correct
GNRC.US	Generac Holdings Inc	20200915	187.29	187.7	184.75	187.11	393546	187.11	down	up	incorrect
GNT.US	PA	20200915	25.94	26.01	25.94	26.01	1580	24.7384	up	up	correct
GNW.US	Genworth Financial Inc	20200915	3.74	3.79	3.51	3.53	5094900	3.53	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200915	17.95	18.11	17.94	18.03	149158	15.758	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200915	8.18	8.23	7.91	7.97	1000850	7.97	down	down	correct
GOLD.US	Barrick Gold Corporation	20200915	30.26	30.54	29.86	29.99	12552460	28.7744	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20200915	34.24	34.36	34.005	34.06	151815	33.4714	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200915	27.3	27.9	26.74	27.66	1188200	27.66	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200915	92.66	102.05	92.34	101.12	9937000	101.12	up	up	correct
GPC.US	Genuine Parts Company	20200915	103.43	104.39	101.52	101.84	1056689	98.3406	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20200915	94.05	95.99	92.09	94.76	212157	93.7779	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200915	27.2248	27.2248	27	27	16304	25.4699	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20200915	14.39	14.505	14.24	14.25	3077330	13.959	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200915	5.49	5.54	5.45	5.49	269828	5.0333
GPMT.US	Granite Point Mortgage Trust Inc	20200915	6.2	6.37	6.15	6.19	567524	5.443	down	down	correct
GPN.US	Global Payments Inc	20200915	171.5	175.49	171.46	173.15	1701838	172.0491	up	up	correct
GPRK.US	GeoPark Limited	20200915	8	8.38	8	8.32	66664	8.2036	up	up	correct
GPS.US	The Gap Inc	20200915	17.49	17.49	16.86	16.87	6288470	16.5909	down	down	correct
GPX.US	GP Strategies Corporation	20200915	8.91	9.44	8.83	9.37	42800	9.37	up	up	correct
GRC.US	The Gorman	20200915	33.05	33.42	32.09	32.26	35949	31.5664	down	down	correct
GRP.US	UN	20200915	57.83	58.23	57.7	57.93	2079	54.6626	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200915	10.45	10.49	10.38	10.38	32862	9.7889	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200915	202	202.585	197.98	198	3717632	193.5293	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20200915	10.32	10.685	10.32	10.5275	352979	10.5275	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200915	16.02	16.25	15.78	15.85	126408	13.9344	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20200915	39.44	39.62	39.23	39.27	1755757	36.6419	down	up	incorrect
GSL.US	PB	20200915	22.8	23.26	22.79	23.04	7531	20.2039	up	up	correct
GSLD.US	GSLD	20200915	23.6	23.75	23.6	23.75	1900	23.3036	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200915	12.15	12.64	11.87	12.08	397400	12.08	down	down	correct
GTLS.US	Chart Industries Inc	20200915	69.3	70.57	67.582	70.43	227616	70.43	up	up	correct
GTN.US	Gray Television Inc	20200915	15.19	15.36	14.93	15.03	317067	14.8062	down	up	incorrect
GTNA.US	Gray Television Inc	20200915	13.095	13.095	13.095	13.095	339	13.0387
GTS.US	Triple	20200915	18.41	18.58	17.79	17.8	40600	17.8	down	down	correct
GTY.US	Getty Realty Corp	20200915	28.76	29.3695	28.59	28.71	120496	26.5054	down	down	correct
GUT.US	The Gabelli Utility Trust	20200915	7.6	7.6901	7.5329	7.55	73567	6.8704	down	down	correct
GVA.US	Granite Construction Incorporated	20200915	17.77	17.95	17.4261	17.46	179587	17.0836	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20200915	13.31	13.31	12.7	12.74	229221	12.6863	down	down	correct
GWRE.US	Guidewire Software Inc	20200915	106.9	109.44	105.15	107.1	456849	107.1	up	down	incorrect
GWW.US	W.W. Grainger Inc	20200915	356.47	358.68	354.65	354.65	205797	348.0516	down	down	correct
GYC.US	Cabco Series 2004	20200915	21.76	21.96	21.76	21.94	179926	21.7124	up	up	correct
H.US	Hyatt Hotels Corporation	20200915	59.12	60.47	57.93	59.87	754200	59.87	up	up	correct
HAE.US	Haemonetics Corporation	20200915	89.67	90.14	85.97	86.26	393368	86.26	down	down	correct
HAL.US	Halliburton Company	20200915	14.45	14.635	14.31	14.44	7930355	14.2865	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200915	41.69	43	41.69	41.88	375714	40.2823	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200915	22.54	22.545	21.68	21.76	82519	21.1853	down	down	correct
HBI.US	Hanesbrands Inc	20200915	15.92	16.12	15.58	15.71	6808307	15.0353	down	down	correct
HBM.US	Hudbay Minerals Inc	20200915	4.62	4.66	4.53	4.55	910404	4.5391	down	up	incorrect
HCA.US	HCA Healthcare Inc	20200915	136.96	138.76	134.91	135.8	1320456	134.3328	down	down	correct
HCC.US	Warrior Met Coal Inc	20200915	19.23	19.25	18.58	19.01	727602	18.7528	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200915	685	685	685	685	0	684.6511
HCHC.US	HC2 Holdings Inc	20200915	2.57	2.58	2.45	2.48	153100	2.48	down	down	correct
HCI.US	HCI Group Inc	20200915	53.93	54.62	52.915	53.35	40413	51.9595	down	down	correct
HCXY.US	Hercules Capital Inc	20200915	25.4	25.6	25.32	25.6	585	23.7866	up	up	correct
HD.US	The Home Depot Inc	20200915	283.04	286.7	282.38	285.58	4174935	278.2191	up	up	correct
HDB.US	HDFC Bank Limited	20200915	49.57	49.82	49.38	49.49	1048720	49.1287	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200915	33.28	33.47	33	33.1	436595	31.725	down	down	correct
HEI.US	HEICO Corporation	20200915	110.15	111.15	109.005	109.65	457054	109.5123	down	down	correct
HEP.US	Holly Energy Partners L.P	20200915	13.72	13.8	13.05	13.1	246437	11.7866	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200915	10.9	10.9	10.78	10.8	101552	9.8385	down	down	correct
HES.US	Hess Corporation	20200915	43.95	44.3	42.765	42.85	2149321	42.1076	down	down	correct
HESM.US	Hess Midstream LP	20200915	17.15	17.255	16.53	16.53	70208	14.862	down	down	correct
HFC.US	HollyFrontier Corporation	20200915	21.76	21.94	21.225	21.69	3267050	21.1636	down	down	correct
HFRO.US	PA	20200915	25.1819	25.24	25.1353	25.15	29819	23.2609	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200915	39.06	39.35	39.06	39.35	844	39.35	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200915	6.65	6.65	6.52	6.55	131165	5.6245	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200915	23.19	23.42	22.32	22.34	429600	22.34	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200915	62.5	63.2141	61.21	61.25	434027	61.25	down	down	correct
HI.US	Hillenbrand Inc	20200915	29.56	29.85	28.67	28.79	257550	28.0989	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200915	38.67	38.96	37.44	37.48	3239737	36.3692	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200915	146.77	147.135	144	145.27	448045	140.9845	down	down	correct
HIL.US	Hill International Inc	20200915	1.39	1.43	1.38	1.38	86200	1.38	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200915	5.06	5.06	5.04	5.04	289401	4.5734	down	down	correct
HIW.US	Highwoods Properties Inc	20200915	35.9	36.4	35.76	35.88	1387830	33.8434	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200915	6.69	6.72	6.69	6.7	139049	5.9925	up	up	correct
HKIB.US	AMTD International Inc	20200915	6.8	6.82	6.63	6.82	12992	6.82	up	up	correct
HL.US	PB	20200915	58.5229	58.5229	58.5229	58.5229	0	54.9846
HLF.US	Herbalife Nutrition Ltd	20200915	48.86	50.12	48.32	49.9	1171370	49.9	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200915	59.17	59.17	58.4	58.55	288319	57.1141	down	down	correct
HLIO.US	Helios Technologies Inc.	20200915	40.58	40.78	39.18	39.36	40224	39.0616	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200915	92.45	93.78	91.79	91.94	1945275	91.94	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200915	3.25	3.34	3.13	3.19	3515824	3.19	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200915	25.65	25.68	25.49	25.54	456427	24.7222	down	down	correct
HMLP.US	PA	20200915	24	24.2	24	24.12	6086	21.5314	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200915	35.35	35.4952	34	34.05	132118	32.7741	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200915	6.53	6.62	6.305	6.36	7456083	6.2168	down	down	correct
HNGR.US	Hanger Inc	20200915	18.11	18.17	17.9	18.02	57050	18.02	down	down	correct
HNI.US	HNI Corporation	20200915	29.99	30.38	29.705	29.98	167193	28.8204	down	down	correct
HNP.US	Huaneng Power International Inc	20200915	15.89	15.89	15.73	15.73	11370	14.6136	down	down	correct
HOG.US	Harley	20200915	28.28	28.53	27.26	27.28	2104549	26.85	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200915	16.22	16.22	15.75	15.83	390889	15.4214	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200915	32.25	33.09	30.41	30.79	137000	30.79	down	down	correct
HP.US	Helmerich & Payne Inc	20200915	15.64	15.97	15.29	15.57	1585435	14.7887	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200915	9.31	9.44	9.265	9.28	6831325	8.9007	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200915	18.33	18.33	18.23	18.28	65005	16.6894	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20200915	19.87	19.87	19.66	19.73	45941	18.0288	down	up	incorrect
HPQ.US	HP Inc	20200915	19.43	19.755	19.245	19.26	8732675	18.6048	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200915	16.3	16.3773	16.3	16.3	38136	14.8825
HPX.US	HPX Corp	20200915	9.86	9.86	9.84	9.85	75415	9.85	down	down	correct
HQH.US	Tekla Healthcare Investors	20200915	20.81	21.08	20.66	20.9	207615	18.8421	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20200915	17.69	17.89	17.69	17.85	94436	16.1108	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200915	29.79	30.09	29.56	29.61	362060	28.1943	down	down	correct
HRB.US	H&R Block Inc	20200915	14.71	14.89	14.39	14.7	5605391	13.8479	down	down	correct
HRC.US	Hill	20200915	84.9	86.24	81.62	84.23	1180421	83.3183	down	down	correct
HRI.US	Herc Holdings Inc	20200915	41.16	41.74	40.63	40.8	121384	40.6903	down	down	correct
HRL.US	Hormel Foods Corporation	20200915	50.35	50.36	49.78	49.81	1422698	48.5284	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200915	12.5	12.5	12.05	12.07	65289	11.6227	down	down	correct
HSBC.US	HSBC Holdings plc	20200915	20.87	20.87	20.64	20.71	2528955	19.9556	down	down	correct
HSC.US	Harsco Corporation	20200915	13.81	14.07	13.59	13.74	270437	13.74	down	down	correct
HSY.US	The Hershey Company	20200915	144.68	146.365	143.75	144.34	882319	140.7161	down	down	correct
HT.US	PE	20200915	14.715	14.75	14.12	14.2999	73928	12.7321	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200915	27.01	27.305	26.77	26.87	1433875	25.628	down	down	correct
HTD.US	John Hancock Tax	20200915	19.23	19.35	19.12	19.2	71512	17.5352	down	down	correct
HTGC.US	Hercules Capital Inc	20200915	11.75	11.8473	11.68	11.74	365540	10.4246	down	down	correct
HTH.US	Hilltop Holdings Inc	20200915	19.72	19.72	19.24	19.36	226482	19.0192	down	down	correct
HTY.US	John Hancock Investments	20200915	5.3	5.34	5.2904	5.32	18613	4.6902	up	up	correct
HUBB.US	Hubbell Incorporated	20200915	143.4	145.04	142.71	143.56	257474	139.786	up	up	correct
HUBS.US	HubSpot Inc	20200915	281.49	288.13	277.06	282.53	325305	282.53	up	down	incorrect
HUM.US	Humana Inc	20200915	404.74	407	398.61	399.99	509403	396.7662	down	down	correct
HUN.US	Huntsman Corporation	20200915	23.14	23.14	22.72	23.04	2083788	22.3224	down	down	correct
HUYA.US	HUYA Inc	20200915	26.93	27.42	26.41	27.13	1674400	27.13	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200915	22.08	22.4	21.84	21.88	100100	18.6108	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20200915	18.36	18.485	18	18.21	2473593	18.1862	down	down	correct
HXL.US	Hexcel Corporation	20200915	39.57	40.22	38.41	38.69	719287	38.69	down	down	correct
HY.US	Hyster	20200915	39.01	39.2	38.095	38.7	51391	37.6592	down	down	correct
HYB.US	The New America High Income Fund Inc	20200915	8.4	8.4	8.33	8.38	37983	7.6808	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200915	14.5	14.66	14.5	14.66	58518	13.2818	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200915	11.15	11.24	11.13	11.18	309692	10.1333	up	up	correct
HZN.US	Horizon Global Corporation	20200915	5.69	5.74	5.55	5.65	14500	5.65	down	down	correct
HZO.US	MarineMax Inc	20200915	27.03	27.14	26.2	26.5	234500	26.5	down	down	correct
IAA.US	IAA Inc	20200915	52.37	52.56	51.83	51.85	532300	51.85	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200915	7.86	8.04	7.86	7.98	21808	7.0571	up	down	incorrect
IAG.US	IAMGOLD Corporation	20200915	4.37	4.43	4.22	4.25	4602600	4.25	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200915	39.99	40	39.542	39.542	14007	38.8156	down	down	correct
IBM.US	International Business Machines Corporation	20200915	122.7097	123.2891	122.1302	122.33	2915221	109.7565	down	down	correct
IBN.US	ICICI Bank Limited	20200915	10.15	10.23	10.105	10.17	6518328	10.1399	up	up	correct
IBP.US	Installed Building Products Inc	20200915	96.54	98.104	95.4	95.68	273227	94.7429	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200915	2.41	2.47	2.2999	2.43	166543	2.43	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20200915	100.59	101.35	100.33	100.53	3270844	99.1556	down	down	correct
ICL.US	ICL Group Ltd	20200915	3.64	3.69	3.63	3.67	162253	3.3096	up	up	correct
IDA.US	IDACORP Inc	20200915	84.15	84.43	82.1	82.14	311113	79.1767	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200915	9.64	10.31	9.58	9.61	71306	8.6849	down	down	correct
IDT.US	IDT Corporation	20200915	6.28	6.74	6.275	6.61	63288	6.61	up	up	correct
IEX.US	IDEX Corporation	20200915	184.2	186.63	184.2	186.21	304263	183.8799	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200915	124.14	125.17	123.8	124.24	718910	119.8748	up	up	correct
IFN.US	The India Fund Inc	20200915	16.95	17.01	16.91	16.96	64555	14.338	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200915	23.77	23.77	23	23.29	48446	22.0191	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200915	8.39	8.45	8.3716	8.38	38085	7.5264	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200915	5.05	5.08	5.0278	5.03	286479	4.5169	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200915	21.08	21.12	20.946	21.12	35810	20.1087	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200915	6.18	6.28	6.18	6.24	490342	5.6301	up	up	correct
IGT.US	International Game Technology PLC	20200915	12.1	12.4402	12.03	12.18	3032240	12.0916	up	up	correct
IHC.US	Independence Holding Company	20200915	40.38	41.37	40.18	40.18	7048	39.6092	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200915	6.68	6.6845	6.65	6.68	45989	5.92
IHG.US	InterContinental Hotels Group PLC	20200915	57.4	57.55	56.57	56.64	173857	56.64	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200915	7.91	7.99	7.91	7.96	45534	7.3653	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200915	7.8074	7.88	7.7696	7.88	5771	7.3312	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200915	17.58	17.605	17.49	17.57	20840	16.8973	down	down	correct
IIIN.US	Insteel Industries Inc	20200915	17.98	18.26	17.79	17.98	53919	16.037
IIM.US	Invesco Value Municipal Income Trust	20200915	14.92	14.92	14.87	14.89	52528	14.032	down	down	correct
IIPR.US	PA	20200915	29.2	29.2	28.65	28.75	2617	26.4504	down	down	correct
IMAX.US	IMAX Corporation	20200915	13.33	14.25	13.23	13.59	984661	13.59	up	down	incorrect
INFO.US	IHS Markit Ltd	20200915	78.55	79.905	78.235	79.48	1785778	78.7141	up	up	correct
INFY.US	Infosys Limited	20200915	13.32	13.4887	13.31	13.34	6924034	12.9493	up	down	incorrect
ING.US	ING Groep N.V	20200915	8.44	8.445	8.29	8.32	2568025	7.8941	down	down	correct
INGR.US	Ingredion Incorporated	20200915	80.69	81.68	79.63	81.11	643370	78.0733	up	up	correct
INN.US	Summit Hotel Properties Inc	20200915	5.83	6.13	5.83	6	639995	6	up	up	correct
INS.US	Intelligent Systems Corporation	20200915	38.61	38.61	37.83	37.89	44600	37.89	down	down	correct
INSI.US	Insight Select Income Fund	20200915	20.43	20.43	20.27	20.4	15196	18.5349	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20200915	131.66	131.78	125.175	125.25	546600	125.25	down	down	correct
INSW.US	PA	20200915	25.49	25.49	25.4128	25.4128	300	25.4128	down	up	incorrect
INT.US	World Fuel Services Corporation	20200915	24.47	24.8	24.16	24.46	341170	23.8993	down	up	incorrect
INVH.US	Invitation Homes Inc	20200915	29.15	29.48	28.845	28.91	2941964	28.2204	down	down	correct
IO.US	ION Geophysical Corporation	20200915	1.56	1.67	1.55	1.55	150600	1.55	down	down	correct
IP.US	International Paper Company	20200915	41	41.76	40.77	41.66	3949595	37.6227	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200915	18.13	18.29	17.75	18.05	2731797	17.2556	down	down	correct
IPI.US	Intrepid Potash Inc	20200915	9.22	9.39	9.04	9.15	34754	9.15	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200915	12.37	12.37	12.3	12.32	63626	11.616	down	down	correct
IQV.US	IQVIA Holdings Inc	20200915	162.73	165.75	162.73	164.71	1242451	164.71	up	up	correct
IR.US	Ingersoll Rand Inc	20200915	36.37	36.6	35.99	36.33	1992955	36.3175	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20200915	8.58	8.7	8.58	8.7	640	6.9568	up	up	correct
IRM.US	Iron Mountain Incorporated	20200915	29	29.33	28.76	29.07	2052793	26.9257	up	up	correct
IRT.US	Independence Realty Trust Inc	20200915	11.79	11.935	11.65	11.7	408009	11.2033	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200915	14.08	14.16	13.86	14.08	62907	12.732
ISG.US	ING Groep N.V. PERP DBT 6.125	20200915	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200915	132.98	134.58	132.475	134.19	307031	134.19	up	up	correct
ITCB.US	Itaú Corpbanca	20200915	4.69	4.72	4.52	4.68	48500	4.68	down	down	correct
ITGR.US	Integer Holdings Corporation	20200915	64.9	65.7199	61.7	61.7	264316	61.7	down	up	incorrect
ITT.US	ITT Inc	20200915	63.66	64.025	62.99	63.26	337756	62.5171	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200915	4.5367	4.5767	4.4268	4.4767	21767439	3.5568	down	down	correct
ITW.US	Illinois Tool Works Inc	20200915	198.3	201.06	198.04	198.64	1213828	193.272	up	up	correct
IVC.US	Invacare Corporation	20200915	6.94	7.16	6.81	6.88	154541	6.88	down	up	incorrect
IVH.US	Ivy Funds	20200915	12.16	12.16	12.06	12.11	24807	11.0787	down	down	correct
IVR.US	PC	20200915	20.6896	21.21	20.15	21.05	16984	19.1376	up	up	correct
IVZ.US	Invesco Ltd	20200915	10.7	10.75	10.485	10.53	4688956	10.1516	down	down	correct
IX.US	ORIX Corporation	20200915	67.12	67.13	66.67	66.81	36731	65.3747	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20200915	94.07	95.1	93.5852	94.87	747280	94.0733	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200915	4.7	4.93	4.67	4.78	140100	4.78	up	up	correct
JBGS.US	JBG SMITH Properties	20200915	27.75	28.16	27.68	27.74	560112	26.7342	down	down	correct
JBL.US	Jabil Inc	20200915	32.17	32.93	32.117	32.65	1252633	32.3841	up	up	correct
JBT.US	John Bean Technologies Corporation	20200915	100.06	100.11	98.825	99.73	121651	99.364	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200915	12.78	12.84	12.78	12.84	63754	11.3255	up	up	correct
JCI.US	Johnson Controls International plc	20200915	42.52	42.865	42.235	42.29	4711658	41.1039	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200915	8.14	8.2	8.1	8.15	70056	7.5662	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200915	7.89	8.01	7.89	7.98	77788	7.3698	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200915	17.53	17.53	17.15	17.19	1051693	16.6304	down	down	correct
JELD.US	JELD	20200915	22.02	22.75	21.99	22.36	557300	22.36	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200915	7.84	7.85	7.7901	7.82	10518	7.3619	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200915	8.12	8.144	8.1	8.1	1663	7.7458	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200915	8.43	8.46	8.42	8.43	480177	7.7342
JGH.US	Nuveen Global High Income Fund	20200915	14.47	14.47	14.38	14.42	20552	13.0505	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200915	9.405	9.5	9.37	9.4699	13986	8.9633	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200915	9.13	9.13	9.08	9.09	95478	8.8743	down	down	correct
JHG.US	Janus Henderson Group plc	20200915	19.3	19.45	19.225	19.3	668842	18.3035
JHI.US	John Hancock Investors Trust	20200915	16.42	16.5	16.42	16.5	8498	14.9372	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200915	15.06	15.15	15.06	15.15	5413	14.1211	up	up	correct
JHX.US	James Hardie Industries plc	20200915	22.5	22.83	22.4022	22.52	12152	21.8083	up	up	correct
JILL.US	J.Jill Inc	20200915	0.669	0.68	0.6255	0.6581	2137906	3.2905	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200915	22.59	23.5599	22.46	23.35	1254293	23.35	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200915	106.94	108.64	105.49	107	348568	107	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200915	19.18	19.36	19.12	19.32	25333	18.2493	up	up	correct
JMIA.US	Jumia Technologies AG	20200915	8.31	8.4	7.7832	7.83	3124531	7.83	down	down	correct
JMM.US	Nuveen Multi	20200915	7.09	7.0966	7.05	7.05	13507	6.6545	down	down	correct
JMP.US	JMP Group LLC	20200915	2.45	2.62	2.4499	2.54	39486	2.4582	up	down	incorrect
JNJ.US	Johnson & Johnson	20200915	149.45	150.59	148.52	148.89	3659221	144.2277	down	up	incorrect
JNPR.US	Juniper Networks Inc	20200915	23.25	23.32	23.01	23.1	2724351	22.2339	down	down	correct
JOE.US	The St. Joe Company	20200915	21.64	21.82	21.31	21.35	114433	21.1585	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200915	8.43	8.43	8.34	8.37	34696	7.486	down	down	correct
JP.US	Jupai Holdings Limited	20200915	1.75	1.75	1.7	1.73	9700	1.73	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200915	8.74	8.789	8.7	8.76	228497	8.0555	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200915	23.11	23.2359	22.91	23.01	50306	21.2548	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200915	9.08	9.12	9.08	9.11	200583	8.4199	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200915	23.44	23.44	22.95	23.0596	12725	21.4458	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200915	6.14	6.15	6.11	6.13	835503	5.3336	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200915	12.15	12.24	12.15	12.18	90152	11.0527	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200915	8.38	8.41	8.35	8.37	117511	7.6778	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200915	7.9	7.97	7.87	7.94	110208	7.2408	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200915	12.5	12.5	12.4	12.43	70471	11.3941	down	down	correct
JT.US	Jianpu Technology Inc	20200915	0.5202	0.6	0.5202	0.5702	134029	4.5616	up	down	incorrect
JTA.US	Nuveen Tax	20200915	8.37	8.44	8.36	8.37	32872	7.7918
JTD.US	Nuveen Tax	20200915	13.12	13.26	13.12	13.24	18413	12.2645	up	up	correct
JW.US	B	20200915	34.43	34.43	33.63	34.195	605	33.5887	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200915	34.43	34.43	33.63	34.195	605	32.9671	down	up	incorrect
JWN.US	Nordstrom Inc	20200915	15.16	15.305	14.69	14.72	8442231	14.72	down	up	incorrect
K.US	Kellogg Company	20200915	65.39	66.295	65.12	65.63	2105815	62.668	up	up	correct
KAI.US	Kadant Inc	20200915	114.29	114.705	113.12	113.39	34465	112.5177	down	down	correct
KAMN.US	Kaman Corporation	20200915	44.25	44.88	43.56	44.23	208349	43.287	down	down	correct
KAR.US	KAR Auction Services Inc	20200915	15.95	16.1	15.21	15.23	1224638	15.23	down	down	correct
KB.US	KB Financial Group Inc	20200915	32.44	32.46	32.18	32.28	136363	31.0423	down	down	correct
KBH.US	KB Home	20200915	37.8	38.36	36.8	36.91	1207976	36.2259	down	up	incorrect
KBR.US	KBR Inc	20200915	25.16	25.2	24.65	24.67	1147979	24.3186	down	down	correct
KEP.US	Korea Electric Power Corporation	20200915	8.66	8.7081	8.59	8.61	46230	8.2187	down	down	correct
KEX.US	Kirby Corporation	20200915	38.81	38.81	37.28	37.42	560000	37.42	down	up	incorrect
KEY.US	PK	20200915	27.68	27.8494	27.45	27.46	37970	25.7241	down	down	correct
KEYS.US	Keysight Technologies Inc	20200915	95.3	96.56	95.15	96.21	854021	96.21	up	up	correct
KF.US	The Korea Fund Inc	20200915	30.55	30.66	30.55	30.66	4292	23.7584	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200915	2.95	3	2.95	3	34200	3	up	down	incorrect
KFY.US	Korn Ferry	20200915	29.21	29.48	28.72	28.78	252437	28.4221	down	up	incorrect
KGC.US	Kinross Gold Corporation	20200915	9.44	9.535	9.155	9.3	14347015	9.0592	down	up	incorrect
KIM.US	PM	20200915	26.44	26.525	26.19	26.25	8128	24.6829	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200915	13.65	13.6908	13.58	13.69	87097	12.3596	up	up	correct
KKR.US	PC	20200915	53.8	54.33	53.39	54.26	27126	52.1466	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20200915	54.9	55	53.5	54.04	1187055	52.8768	down	down	correct
KLR.US	Kaleyra Inc	20200915	7.37	7.58	7.21	7.41	165600	7.41	up	up	correct
KMB.US	Kimberly	20200915	148.5	149.55	146.39	146.48	1811480	140.4908	down	down	correct
KMI.US	Kinder Morgan Inc	20200915	13.05	13.1561	12.88	12.91	13958290	11.8399	down	down	correct
KMPR.US	Kemper Corporation	20200915	71.83	72.1	69.18	69.29	189247	67.7711	down	down	correct
KMT.US	Kennametal Inc	20200915	31.46	32.16	31.12	32.09	914115	31.2096	up	up	correct
KMX.US	CarMax Inc	20200915	105.99	106.44	104.76	105.01	914643	105.01	down	up	incorrect
KN.US	Knowles Corporation	20200915	15.62	15.7	15.46	15.54	554380	15.54	down	up	incorrect
KNL.US	Knoll Inc	20200915	11.77	11.94	11.35	11.41	287315	11.2994	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200915	12.91	13.17	12.8	12.93	111891	11.1292	up	up	correct
KNX.US	Knight	20200915	43.38	44.43	42.88	43.79	1886924	43.3775	up	up	correct
KO.US	The Coca	20200915	51	51.38	50.84	51.05	12838390	49.1048	up	up	correct
KODK.US	Eastman Kodak Company	20200915	6.48	6.531	5.9375	6.23	11014920	6.23	down	down	correct
KOF.US	Coca	20200915	41.36	41.4	40.8	40.96	139783	37.8559	down	down	correct
KOP.US	Koppers Holdings Inc	20200915	22.43	22.8	22.0311	22.2	92673	22.2	down	down	correct
KOS.US	Kosmos Energy Ltd	20200915	1.02	1.27	1.01	1.24	14670100	1.24	up	up	correct
KR.US	The Kroger Co	20200915	32.81	33.22	32.435	32.72	12842457	31.8865	down	down	correct
KRA.US	Kraton Corporation	20200915	17.75	18.02	17.15	17.34	376299	17.34	down	down	correct
KRC.US	Kilroy Realty Corporation	20200915	56.53	58.35	56.53	57.5	569236	55.2165	up	up	correct
KRG.US	Kite Realty Group Trust	20200915	11.67	12.38	11.67	12.24	629305	11.7438	up	up	correct
KRO.US	Kronos Worldwide Inc	20200915	13.28	13.34	13.09	13.12	145044	12.3304	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200915	7	7.5299	6.9694	7.2	177712	6.3303	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200915	11.01	11.06	10.9948	11.03	22757	10.3639	up	up	correct
KSS.US	Kohl's Corporation	20200915	23.09	23.48	22.75	23.13	6548063	22.7163	up	down	incorrect
KSU.US	P	20200915	29.025	29.025	29.025	29.025	0	28.242
KT.US	KT Corporation	20200915	9.95	10	9.94	9.95	200017	9.4184
KTB.US	Kontoor Brands Inc	20200915	26.16	26.36	25.16	25.19	393133	24.2243	down	down	correct
KTF.US	DWS Municipal Income Trust	20200915	11.33	11.34	11.28	11.31	24470	10.6594	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200915	34.95	34.95	34.95	34.95	40	31.893
KTN.US	Credit	20200915	33.74	33.7599	33.55	33.7599	2100	31.7355	up	up	correct
KW.US	Kennedy	20200915	14.96	15.43	14.96	15.31	815828	14.4247	up	up	correct
KWR.US	Quaker Chemical Corporation	20200915	188.87	192.39	186.82	189.89	93243	188.2567	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200915	4.48	4.54	4.388	4.42	1210826	3.9176	down	down	correct
L.US	Loews Corporation	20200915	36.17	36.57	35.35	35.39	1241070	35.1783	down	down	correct
LAC.US	Lithium Americas Corp	20200915	8.36	9.19	8.2914	8.79	4921333	8.79	up	up	correct
LAD.US	Lithia Motors Inc	20200915	246.03	246.95	240.27	241.25	175485	240.0788	down	down	correct
LADR.US	Ladder Capital Corp	20200915	7.61	7.71	7.5	7.54	547814	7.0137	down	down	correct
LAIX.US	LAIX Inc	20200915	2.02	2.02	1.92	2.01	31000	2.01	down	down	correct
LAZ.US	Lazard Ltd	20200915	33.85	33.98	33.51	33.51	626000	31.7741	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200915	8.64	9.13	8.56	9.01	955300	9.01	up	up	correct
LC.US	LendingClub Corporation	20200915	4.96	5.14	4.91	5.04	611860	5.04	up	down	incorrect
LCI.US	Lannett Company Inc	20200915	5.79	5.85	5.665	5.74	324000	5.74	down	up	incorrect
LCII.US	LCI Industries	20200915	110.69	110.81	106.26	106.34	85774	103.2482	down	down	correct
LDOS.US	Leidos Holdings Inc	20200915	88.72	89.79	88.45	88.74	1082619	87.1822	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200915	24.2	24.448	24.165	24.34	63419	22.0891	up	up	correct
LEA.US	Lear Corporation	20200915	123.26	124.3	121.6	123.55	578126	122.1282	up	up	correct
LEAF.US	Leaf Group Ltd	20200915	4.91	5.14	4.91	5.1	102299	5.1	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200915	44.81	45.1	43.85	44.11	1354232	42.1689	down	down	correct
LEJU.US	Leju Holdings Limited	20200915	1.98	2.139	1.98	2.06	40200	2.06	up	up	correct
LEN.US	Lennar Corporation	20200915	75.55	79.3599	74.65	75.9	7432398	74.8805	up	up	correct
LENB.US	Lennar Corporation	20200915	63.17	63.17	59.5	60.26	78659	59.4537	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200915	8.26	8.2799	8.21	8.24	96790	7.7669	down	down	correct
LEVI.US	Levi Strauss & Co	20200915	13.77	13.8333	13.43	13.47	1133432	13.3352	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20200915	11.87	11.88	11.79	11.81	237308	11.2206	down	down	correct
LGC.US	U	20200915	10.62	10.66	10.62	10.66	209	10.66	up	up	correct
LGF.US	B	20200915	8.95	9.19	8.95	9.09	672426	9.09	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200915	9.73	9.97	9.7	9.87	947219	9.87	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200915	15.92	16.08	15.92	16.03	23682	14.242	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200915	184.01	188.81	183.42	185.92	632851	185.92	up	up	correct
LHX.US	L3Harris Technologies Inc	20200915	182.45	182.5	178.1175	178.78	830675	174.6488	down	down	correct
LII.US	Lennox International Inc	20200915	277.28	280.38	273.035	273.23	194247	269.4612	down	down	correct
LIN.US	Linde plc	20200915	252.1	254.265	250.71	250.73	1401163	246.1958	down	up	incorrect
LINX.US	Linx S.A	20200915	6.83	6.92	6.795	6.84	86100	6.7396	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200915	1.91	1.96	1.88	1.9	289800	1.9	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200915	23.45	23.625	22.59	22.8	471113	22.8	down	down	correct
LLY.US	Eli Lilly and Company	20200915	149.96	151.87	149.415	150.08	2923507	147.0966	up	up	correct
LMND.US	Lemonade Inc	20200915	49.5	49.67	46.745	47.15	890600	47.15	down	down	correct
LMT.US	Lockheed Martin Corporation	20200915	395.65	396	386.89	392.55	955899	378.3709	down	down	correct
LNC.US	Lincoln National Corporation	20200915	35.35	35.4088	33.48	33.59	2149582	32.3012	down	down	correct
LND.US	BrasilAgro	20200915	4.22	4.22	4.18	4.18	1469	3.7238	down	down	correct
LNN.US	Lindsay Corporation	20200915	97.04	97.75	96.41	96.49	29541	95.4508	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200915	4.94	5.09	4.88	4.97	340599	4.6877	up	up	correct
LOW.US	Lowe's Companies Inc	20200915	167.44	169.88	166.615	169.03	3998096	166.0719	up	down	incorrect
LPG.US	Dorian LPG Ltd	20200915	9.02	9.18	8.89	8.9	293944	8.2206	down	down	correct
LPI.US	Laredo Petroleum Inc	20200915	11.35	11.8	10.83	10.9	626712	10.9	down	down	correct
LPL.US	LG Display Co. Ltd	20200915	7.01	7.015	6.88	6.9	439306	6.9	down	down	correct
LPX.US	Louisiana	20200915	33.22	33.51	32.58	32.61	1354267	32.0707	down	down	correct
LRN.US	Stride Inc	20200915	31.13	31.49	30.4725	30.92	924266	30.92	down	down	correct
LSI.US	Life Storage Inc	20200915	110.51	111.65	109.91	110.42	388444	70.6856	down	down	correct
LSPD.US	Lightspeed POS Inc	20200915	32.3	32.49	31.12	31.13	376900	31.13	down	down	correct
LTC.US	LTC Properties Inc	20200915	37.41	37.85	37.035	37.08	187137	34.1743	down	down	correct
LTHM.US	Livent Corporation	20200915	9.1	9.49	9.02	9.36	2534000	9.36	up	up	correct
LUB.US	Luby's Inc	20200915	2.65	2.69	2.47	2.49	602020	1.5154	down	down	correct
LUMN.US	Lumen Technologies Inc	20200915	10.88	11.055	10.81	10.99	9086676	10.1368	up	up	correct
LUV.US	Southwest Airlines Co	20200915	40.26	40.98	40.1	40.61	10131160	40.61	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20200915	53.25	53.51	51.81	51.85	5173718	51.85	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200915	65.65	67.33	65.47	67.25	1544505	66.1104	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20200915	13.51	13.56	13.12	13.14	33445	12.6936	down	down	correct
LXP.US	PC	20200915	57.5101	58.68	57.5101	58.68	750	54.7902	up	up	correct
LXU.US	LSB Industries Inc	20200915	2.02	2.065	1.97	2	146704	1.5385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200915	76.85	77.39	75.43	76.55	1773734	73.3555	down	down	correct
LYG.US	Lloyds Banking Group plc	20200915	1.31	1.32	1.28	1.3	7264311	1.2636	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200915	58.66	59.063	57.825	58.85	2074937	58.85	up	up	correct
LZB.US	La	20200915	32.76	33.15	32.19	32.25	172759	31.6036	down	down	correct
M.US	Macy's Inc	20200915	7.26	7.305	6.86	6.87	23477673	6.7801	down	down	correct
MA.US	Mastercard Incorporated	20200915	342.74	343.93	338.53	339.14	2396398	337.092	down	down	correct
MAA.US	PI	20200915	63.11	63.25	60.34	60.34	6252	55.5486	down	down	correct
MAC.US	The Macerich Company	20200915	7.29	7.76	7.25	7.47	4805700	7.0375	up	up	correct
MAIN.US	Main Street Capital Corporation	20200915	30.79	30.99	30.6	30.68	223928	28.1944	down	down	correct
MAN.US	ManpowerGroup Inc	20200915	69	69.37	68.16	68.6	1282260	66.1139	down	down	correct
MANU.US	Manchester United plc	20200915	16.19	16.39	16.12	16.35	68054	16.0669	up	up	correct
MAS.US	Masco Corporation	20200915	59.63	59.88	58.99	59.15	1850755	58.1948	down	down	correct
MATX.US	Matson Inc	20200915	39.18	39.46	38.74	39.1	155246	38.3845	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200915	11.16	11.18	11.03	11.06	23662	10.4172	down	down	correct
MAXR.US	Maxar Technologies Inc	20200915	25.51	26.54	25.23	25.45	1083385	25.4132	down	up	incorrect
MBI.US	MBIA Inc	20200915	6.06	6.11	5.69	5.78	1438000	5.78	down	up	incorrect
MBSC.US	UN	20200915	12.9	13.02	12.9	13.01	9100	13.01	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200915	8.97	9.075	8.97	9.04	1616209	7.8716	up	up	correct
MC.US	Moelis & Company	20200915	33.1	33.1	32.5	32.55	239251	27.6296	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200915	14.8	14.85	14.7	14.7	42396	13.9379	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200915	31.1	31.18	30.48	30.48	9700	30.48	down	up	incorrect
MCD.US	McDonald's Corporation	20200915	221.76	223.64	221.4	222.37	2640872	216.1081	up	up	correct
MCI.US	Barings Corporate Investors	20200915	12.94	12.99	12.82	12.9	20923	11.8364	down	down	correct
MCK.US	McKesson Corporation	20200915	151.34	153.66	150.81	150.87	982109	149.1558	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200915	6.1	6.11	6.07	6.1	96959	5.4319
MCO.US	Moody's Corporation	20200915	289.54	293	286.76	286.95	682252	284.2451	down	down	correct
MCR.US	MFS Charter Income Trust	20200915	8.34	8.4	8.3273	8.35	58485	7.5485	up	down	incorrect
MCS.US	The Marcus Corporation	20200915	13.52	13.89	13.23	13.65	235808	13.65	up	up	correct
MCY.US	Mercury General Corporation	20200915	43.63	43.63	42.4084	42.51	292841	40.1791	down	up	incorrect
MD.US	MEDNAX Inc	20200915	18.94	19.41	18.735	18.89	729600	18.89	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200915	47.42	48.5162	46.23	46.72	858308	41.5835	down	down	correct
MDLA.US	Medallia Inc	20200915	30	30.61	28.38	29.15	5162100	29.15	down	down	correct
MDLQ.US	Medley LLC	20200915	5.85	5.95	5.77	5.77	3800	5.1661	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200915	5.03	5.28	5.02	5.2783	8216	4.7204	up	up	correct
MDP.US	Meredith Corporation	20200915	14	14.33	13.8	13.93	427140	13.93	down	down	correct
MDT.US	Medtronic plc	20200915	107.78	108.685	107.23	107.57	3293590	104.1899	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200915	23.74	24.015	23.67	23.79	788935	22.9413	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200915	9.24	9.415	9.04	9.24	24400	9.24
MED.US	Medifast Inc	20200915	179.7	179.94	175.87	176.27	129208	169.8415	down	down	correct
MEG.US	Montrose Environmental Group Inc	20200915	29.37	29.475	26.96	26.98	142455	26.98	down	down	correct
MEI.US	Methode Electronics Inc	20200915	28.52	28.81	28.04	28.17	239831	27.7481	down	down	correct
MER.US	PK	20200915	26.74	26.78	26.61	26.7	80600	26.3006	down	down	correct
MET.US	PF	20200915	26.3	26.48	26.15	26.48	118034	25.0222	up	up	correct
MFA.US	PC	20200915	18.165	18.45	18.07	18.4	17613	16.8366	up	up	correct
MFC.US	Manulife Financial Corporation	20200915	14.72	14.86	14.6	14.6	1486999	13.7514	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200915	2.72	2.73	2.69	2.71	216530	2.579	down	down	correct
MFGP.US	Micro Focus International plc	20200915	3.74	3.8	3.7	3.75	673983	3.6053	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200915	13.48	13.61	13.46	13.56	51849	12.8923	up	up	correct
MFM.US	MFS Municipal Income Trust	20200915	6.52	6.53	6.49	6.49	28542	6.142	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200915	23.75	24	23.59	23.9	24570	23.408	up	up	correct
MFV.US	MFS Special Value Trust	20200915	5.41	5.41	5.35	5.3701	18735	4.8262	down	down	correct
MG.US	Mistras Group Inc	20200915	4.08	4.139	3.95	4	174815	4	down	down	correct
MGA.US	Magna International Inc	20200915	49.2	49.39	48.56	48.89	506963	47.6323	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200915	4.68	4.6833	4.65	4.67	146345	4.4121	down	down	correct
MGM.US	MGM Resorts International	20200915	23.08	24.245	22.89	23.74	17376901	23.7323	up	up	correct
MGP.US	MGM Growth Properties LLC	20200915	28.82	29.73	28.78	29.33	1017988	27.1905	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200915	28.05	28.25	27.86	27.92	43220	26.1229	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200915	18.17	18.295	17.96	17.99	29005	16.8294	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200915	5.95	6.05	5.855	5.89	1525459	5.8573	down	down	correct
MH.US	PD	20200915	8.55	8.92	8.5	8.92	973	8.92	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200915	15.6	15.6	15.52	15.58	5400	14.7341	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200915	7.44	7.46	7.39	7.41	18642	7.1125	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200915	11.74	11.745	11.69	11.73	26380	11.0964	down	down	correct
MHK.US	Mohawk Industries Inc	20200915	100	101.68	98.15	98.79	762594	98.79	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200915	19.7	19.88	19.7	19.88	3000	19.88	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200915	13.74	13.77	13.64	13.67	23528	12.91	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200915	22.14	22.19	22.01	22.19	2788	19.9918	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200915	27.29	27.53	26.7	26.75	570300	1.5846	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200915	3.81	3.83	3.803	3.83	374024	3.4558	up	up	correct
MIR.US	Mirion Technologies Inc	20200915	10.32	10.685	10.32	10.5275	352979	10.5275	up	up	correct
MITT.US	PC	20200915	14.4126	14.8	14.4126	14.65	1247	12.5537	up	up	correct
MIXT.US	MiX Telematics Limited	20200915	9.04	9.1	8.88	9	25351	8.7689	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200915	14.24	14.24	13.99	14.01	56247	13.2473	down	down	correct
MKC.US	V	20200915	99.88	100.735	99.605	100.075	3000	98.2165	up	up	correct
MKL.US	Markel Corporation	20200915	1059.97	1059.97	1030.01	1030.23	46500	1030.23	down	down	correct
ML.US	MoneyLion Inc	20200915	9.88	9.88	9.81	9.82	20943	9.82	down	down	correct
MLI.US	Mueller Industries Inc	20200915	29.17	29.24	28.635	28.79	124771	28.3863	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200915	218.22	222.765	217.54	218.1	460478	216.2768	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200915	11.25	11.38	11.17	11.22	8200	11.22	down	down	correct
MLR.US	Miller Industries Inc	20200915	31.48	31.58	31.0202	31.14	40750	30.408	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200915	118.11	119.4	118	118.62	1395409	116.3665	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200915	21.08	21.1104	20.87	20.87	37489	19.6872	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20200915	29.31	29.595	29.07	29.2	150266	29.2	down	down	correct
MMM.US	3M Company	20200915	169.87	169.93	166.1701	166.57	2056474	160.0608	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200915	37.49	38.05	36.87	36.88	1355865	32.8075	down	down	correct
MMS.US	Maximus Inc	20200915	72.64	73.14	72.26	72.4	270154	71.177	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200915	5.9	5.93	5.9	5.92	42485	5.4047	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200915	12.32	12.35	12.26	12.33	43368	11.6982	up	down	incorrect
MN.US	Manning & Napier Inc	20200915	4.05	4.256	4.01	4.14	38261	4.0916	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200915	14.53	14.61	14.53	14.54	12419	13.7653	up	up	correct
MNR.US	PC	20200915	25	25.01	24.98	24.99	102229	23.1618	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20200915	8.59	9.045	8.59	8.72	825100	7.938	up	up	correct
MO.US	Altria Group Inc	20200915	43.1	43.386	42.71	42.78	8482704	39.0188	down	up	incorrect
MOD.US	Modine Manufacturing Company	20200915	6.29	6.44	6.229	6.35	267614	6.35	up	down	incorrect
MODN.US	Model N Inc	20200915	36.75	37.57	36.63	37.38	520343	37.38	up	down	incorrect
MOG.US	A	20200915	60.74	61.625	60.155	61	127521	60.0499	up	up	correct
MOGU.US	MOGU Inc	20200915	2.36	2.43	2.32	2.32	84491	2.32	down	down	correct
MOH.US	Molina Healthcare Inc	20200915	179.57	182.72	179.57	181.79	266147	181.79	up	down	incorrect
MOS.US	The Mosaic Company	20200915	18.15	18.275	17.8	18.03	3663959	17.8429	down	down	correct
MOV.US	Movado Group Inc	20200915	11.57	12.21	11.525	12	283796	11.6387	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200915	14.14	14.14	14.05	14.07	8066	13.3303	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200915	31.96	32.47	30.95	31.09	5248746	29.4506	down	down	correct
MPLX.US	MPLX LP	20200915	18.13	18.15	17.42	17.49	2769655	14.9547	down	down	correct
MPV.US	Barings Participation Investors	20200915	10.96	11.12	10.91	10.91	14481	10.088	down	down	correct
MPW.US	Medical Properties Trust Inc	20200915	18.51	18.65	18.25	18.32	3517643	17.1557	down	up	incorrect
MPX.US	Marine Products Corporation	20200915	19.36	20	18.94	19.13	120656	18.4507	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200915	13.14	13.22	13.14	13.15	20947	12.4215	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200915	16.58	17.64	16.57	16.76	84179	15.7874	up	up	correct
MRC.US	MRC Global Inc	20200915	5.35	5.49	5.15	5.23	1144048	5.23	down	down	correct
MRK.US	Merck & Co. Inc	20200915	84.6656	85.1003	83.5864	84.146	10330790	76.8712	down	down	correct
MRO.US	Marathon Oil Corporation	20200915	4.4	4.4976	4.32	4.34	22956330	4.2541	down	down	correct
MS.US	PL	20200915	26.395	26.42	26.28	26.39	38616	24.9241	down	down	correct
MSA.US	MSA Safety Incorporated	20200915	126.94	129.13	126.94	129.02	95347	127.2474	up	up	correct
MSB.US	Mesabi Trust	20200915	21.24	21.42	20.72	20.8	39015	18.6153	down	down	correct
MSC.US	Studio City International Holdings Limited	20200915	14.85	14.85	14.85	14.85	500	14.85
MSCI.US	MSCI Inc	20200915	346.84	348.7701	344.575	346	486036	342.9723	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200915	8.76	8.78	8.73	8.77	44793	8.1491	up	up	correct
MSGE.US	W	20200915	76.34	76.75	75.4	75.76	122239	75.76	down	down	correct
MSGS.US	W	20200915	159.26	161.86	156.13	161	304771	161	up	up	correct
MSI.US	Motorola Solutions Inc	20200915	156.81	157.77	156.4	156.8	557560	154.079	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200915	65.4	65.615	63.98	64.24	288229	58.976	down	up	incorrect
MT.US	ArcelorMittal	20200915	12.88	13	12.695	12.9	2921221	12.7806	up	up	correct
MTB.US	M&T Bank Corporation	20200915	104.16	104.24	101.7	103.76	732885	99.8077	down	down	correct
MTCN.US	Arcelormittal	20200915	32.84	33.03	32.56	32.86	10300	32.86	up	up	correct
MTD.US	Mettler	20200915	987.15	994.905	976.84	980.9	84388	980.9	down	down	correct
MTDR.US	Matador Resources Company	20200915	8.67	8.92	8.465	8.67	2091873	8.6362
MTG.US	MGIC Investment Corporation	20200915	9.63	9.725	9.425	9.57	4160644	9.3304	down	down	correct
MTH.US	Meritage Homes Corporation	20200915	100.03	102.69	99.44	100.84	475225	100.84	up	up	correct
MTL.US	P	20200915	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200915	220.24	220.6422	215.3	215.83	781884	214.7155	down	down	correct
MTOR.US	Meritor Inc	20200915	23.59	23.99	23.05	23.23	352579	23.23	down	up	incorrect
MTR.US	Mesa Royalty Trust	20200915	3.8	3.83	3.76	3.805	4860	3.614	up	up	correct
MTRN.US	Materion Corporation	20200915	52.39	52.39	51.11	51.59	82498	51.1579	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200915	20.23	20.27	20.2183	20.27	16407	19.929	up	up	correct
MTW.US	The Manitowoc Company Inc	20200915	8.39	8.6	8.25	8.35	466205	8.35	down	up	incorrect
MTX.US	Minerals Technologies Inc	20200915	49.9	50.73	49.13	50.2	120943	50.0221	up	up	correct
MTZ.US	MasTec Inc	20200915	44	44.02	42.25	42.45	624613	42.45	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200915	14.32	14.32	14.14	14.29	42432	13.4592	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200915	14.45	14.49	14.361	14.4	39858	13.6471	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200915	12.89	12.94	12.85	12.93	30647	12.2245	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200915	4.25	4.265	4.21	4.22	1370289	4.1021	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200915	14.62	14.68	14.62	14.67	3666	14.3226	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200915	14.2	14.26	14.131	14.23	106459	13.4907	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200915	13.9892	13.9899	13.91	13.92	35469	13.0758	down	up	incorrect
MUR.US	Murphy Oil Corporation	20200915	10.29	10.52	9.975	10.06	5301177	9.6603	down	up	incorrect
MUSA.US	Murphy USA Inc	20200915	140.03	141.08	136.54	137.35	316620	136.1249	down	down	correct
MUX.US	McEwen Mining Inc	20200915	1.24	1.24	1.16	1.19	6590300	1.19	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200915	8.72	8.75	8.6901	8.73	1072083	8.2727	up	up	correct
MVO.US	MV Oil Trust	20200915	2.57	2.61	2.46	2.4972	39396	2.1	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200915	14.12	14.26	14.11	14.22	26974	13.4273	up	down	incorrect
MWA.US	Mueller Water Products Inc	20200915	10.95	10.97	10.765	10.93	514333	10.7145	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200915	13.3	13.4899	13.09	13.11	162733	13.11	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200915	8.22	8.22	8.22	8.22	44	8.22
MXF.US	The Mexico Fund Inc	20200915	10.7	10.7207	10.29	10.51	28412	10.2625	down	down	correct
MXL.US	MaxLinear Inc	20200915	22.98	23.93	22.98	23.73	383977	23.73	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200915	14.39	14.418	14.22	14.26	39357	13.5452	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200915	13.63	13.63	13.5	13.59	135085	12.8376	down	down	correct
MYE.US	Myers Industries Inc	20200915	14.8	14.845	14.46	14.49	57187	14.0032	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200915	13.44	13.47	13.2	13.37	49504	12.674	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200915	14.05	14.07	13.98	13.98	26159	13.1392	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200915	13.01	13.039	12.99	12.99	14315	12.2792	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20200915	21.7	22.6	21.4	21.47	1072034	21.47	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200915	14.6	14.62	14.5595	14.6	113657	13.9944
NAD.US	Nuveen Quality Municipal Income Fund	20200915	14.51	14.6	14.51	14.55	203513	13.8996	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200915	13.83	13.84	13.8	13.84	18522	13.2698	up	up	correct
NAT.US	Nordic American Tankers Limited	20200915	4.08	4.105	3.85	3.88	3366036	3.751	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200915	14.63	14.65	14.51	14.51	10025	13.9659	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200915	22.56	22.71	22.56	22.65	40956	21.189	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200915	27.53	27.53	27.01	27.04	93696	26.3027	down	down	correct
NBR.US	Nabors Industries Ltd	20200915	29.95	30.39	28.47	29.11	431081	29.11	down	down	correct
NC.US	NACCO Industries Inc	20200915	20.53	20.96	20.3735	20.74	13840	19.9869	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200915	10.91	10.91	10.73	10.772	40862	10.3903	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200915	17.77	17.842	16.7784	16.97	30618119	16.97	down	down	correct
NCR.US	NCR Corporation	20200915	20.93	21.01	20.2	20.25	891994	20.25	down	up	incorrect
NCV.US	PA	20200915	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200915	25.935	25.935	25.935	25.935	25	25.935
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20200915	15.04	15.13	15.037	15.1	104000	14.0524	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200915	10.93	10.95	10.84	10.86	3386	10.5359	down	down	correct
NEA.US	Nuveen AMT	20200915	14.32	14.38	14.3	14.32	206452	13.6989
NEE.US	PP	20200915	49.5	50.25	49.17	49.98	165206	49.98	up	up	correct
NEM.US	Newmont Corporation	20200915	68	68.57	67.05	67.55	4301790	64.6959	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20200915	60.14	61.64	59.12	59.32	762631	56.9153	down	down	correct
NET.US	Cloudflare Inc	20200915	35.25	36.25	35.07	36.17	6231500	36.17	up	up	correct
NETI.US	Eneti Inc	20200915	13.11	13.47	13.02	13.22	143640	13.079	up	up	correct
NEU.US	NewMarket Corporation	20200915	368.31	368.31	364.16	367.44	26737	357.2595	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200915	15.15	15.25	15.07	15.2	41491	14.3014	up	up	correct
NEW.US	Puxin Limited	20200915	9.1	9.34	8.61	8.95	547700	8.95	down	up	incorrect
NEWR.US	New Relic Inc	20200915	56.21	59.53	56.21	57.74	679128	57.74	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200915	1.81	1.84	1.73	1.73	1128600	1.73	down	up	incorrect
NEXA.US	Nexa Resources S.A	20200915	7.44	7.74	7.44	7.59	19170	7.401	up	up	correct
NFG.US	National Fuel Gas Company	20200915	42.91	43.09	41.97	42.14	764440	40.1956	down	up	incorrect
NFH.US	WS	20200915	8.13	8.2	7.95	8.01	6387	8.01	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200915	11.98	12	11.95	11.95	131316	11.062	down	down	correct
NGG.US	National Grid plc	20200915	54.84	55.155	54.44	54.6	381445	50.8906	down	down	correct
NGL.US	PC	20200915	14.5772	14.63	14.35	14.35	9594	13.1255	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200915	8.81	8.83	8.55	8.71	44200	8.71	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200915	10.82	10.9199	10.18	10.26	172601	8.8224	down	down	correct
NGVT.US	Ingevity Corporation	20200915	57.8	57.82	56.61	57.08	139500	57.08	down	down	correct
NHI.US	National Health Investors Inc	20200915	65.33	66.27	64.825	64.89	175208	59.992	down	down	correct
NI.US	PB	20200915	27.87	27.99	27.5215	27.765	38383	25.8068	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200915	13.32	13.36	13.2905	13.36	53162	12.8684	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200915	24.16	24.215	24.06	24.15	61953	21.36	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200915	10.65	10.65	10.42	10.48	20560	10.1558	down	down	correct
NINE.US	Nine Energy Service Inc	20200915	1.12	1.18	1.0874	1.17	149645	1.17	up	down	incorrect
NIO.US	NIO Inc	20200915	19.1	20.25	18.88	19.19	111630500	19.19	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200915	14.21	14.24	14.2	14.225	7683	13.7485	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200915	28.67	28.75	27.84	28	413388	26.4528	down	down	correct
NKE.US	NIKE Inc	20200915	119.7	120.48	119.18	119.27	5934181	118.1422	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200915	12.38	12.4	12.38	12.4	8459	11.9157	up	up	correct
NKX.US	Nuveen California AMT	20200915	15.37	15.37	15.28	15.33	33225	14.7056	down	down	correct
NL.US	NL Industries Inc	20200915	3.8	3.9	3.76	3.89	17069	3.7244	up	up	correct
NLS.US	Nautilus Inc	20200915	15.21	17.24	15.21	16.51	4672474	16.51	up	up	correct
NLSN.US	Nielsen Holdings plc	20200915	15.46	15.66	15.3	15.38	3502059	15.1724	down	up	incorrect
NLY.US	PI	20200915	23.02	23.2	23.02	23.13	36663	21.6285	up	up	correct
NM.US	PH	20200915	2.01	2.02	1.86	1.8691	2000	1.8691	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200915	12.89	12.92	12.78	12.84	78900	12.0388	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200915	0.144	0.1565	0.144	0.155	1481	1.55	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200915	11.54	11.74	11.4958	11.74	13640	11.3716	up	down	incorrect
NMK.US	PC	20200915	104.0544	104.0544	102	102	100	97.3272	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200915	6.1	6.35	6.1	6.15	49471	6.0515	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200915	2.01	2.02	1.86	1.8691	2000	1.8691	down	up	incorrect
NMR.US	Nomura Holdings Inc	20200915	5.07	5.07	5.03	5.04	100384	4.7254	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200915	14.32	14.32	13.955	14	16724	13.4441	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200915	14.03	14.06	14.002	14.002	2817	13.5057	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200915	13.45	13.51	13.42	13.48	152790	12.795	up	up	correct
NNI.US	Nelnet Inc	20200915	65.18	65.29	64.35	64.55	55244	63.6043	down	down	correct
NNN.US	National Retail Properties Inc	20200915	38.73	39.16	38.46	38.52	1052980	36.1746	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200915	9.96	10.04	9.96	9.96	17800	6.1935
NOA.US	North American Construction Group Ltd	20200915	6.97	7.09	6.89	7.02	41115	6.9322	up	up	correct
NOAH.US	Noah Holdings Limited	20200915	28.32	28.34	27.895	28.09	138641	28.09	down	down	correct
NOC.US	Northrop Grumman Corporation	20200915	337.55	339.95	334.73	338.02	523496	331.9881	up	up	correct
NOK.US	Nokia Corporation	20200915	4.2	4.2	4.13	4.16	24076240	4.16	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200915	14.65	14.65	14.65	14.65	320	14.1392
NOMD.US	Nomad Foods Limited	20200915	25.45	25.84	25.2	25.45	1135799	25.45
NOV.US	NOV Inc	20200915	11.35	11.48	11.125	11.32	5606320	11.2717	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200915	25.38	27	25.23	26.42	1101100	26.42	up	up	correct
NOW.US	ServiceNow Inc	20200915	463.23	474.315	462.6096	473.96	1120502	473.96	up	up	correct
NP.US	Neenah Inc	20200915	41.24	41.47	40.7	41	59043	39.1607	down	down	correct
NPK.US	National Presto Industries Inc	20200915	87.38	87.38	84.4	84.79	22122	80.1094	down	down	correct
NPO.US	EnPro Industries Inc	20200915	56.57	56.99	55.925	56.48	45849	55.6149	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200915	6.4	6.59	6.23	6.25	994389	6.25	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200915	15.3978	15.3978	15.18	15.325	7193	14.7892	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200915	13.7	13.73	13.69	13.7	30330	13.0375
NR.US	Newpark Resources Inc	20200915	1.54	1.58	1.48	1.54	264000	1.54
NREF.US	PA	20200915	24.225	24.86	24.225	24.6	3985	22.6337	up	up	correct
NRG.US	NRG Energy Inc	20200915	31.67	31.8	30.47	30.6	2376815	29.3328	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200915	6.93	6.93	6.65	6.65	350070	6.1557	down	down	correct
NRK.US	Nuveen New York AMT	20200915	12.91	12.96	12.86	12.88	73855	12.3553	down	down	correct
NRP.US	Natural Resource Partners L.P	20200915	10.78	11.26	10.78	11.15	17219	9.9622	up	up	correct
NRT.US	North European Oil Royalty Trust	20200915	3.13	3.19	3.0822	3.12	18530	2.8899	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200915	27.46	27.46	27.38	27.4	19800	25.7184	down	down	correct
NRZ.US	PC	20200915	19.11	19.4	19.08	19.09	45815	17.4269	down	down	correct
NS.US	PC	20200915	19.97	20.04	19.65	19.91	18951	17.6865	down	down	correct
NSA.US	PA	20200915	35.12	35.48	34.45	34.56	135908	33.1917	down	down	correct
NSC.US	Norfolk Southern Corporation	20200915	220.5	222.98	219.46	222.03	926103	217.6684	up	up	correct
NSCO.US	WS	20200915	4.12	4.15	4.06	4.11	20720	4.11	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200915	5.01	5.0284	4.99	5	32427	4.579	down	down	correct
NSP.US	Insperity Inc	20200915	66.76	68.17	66.41	67.54	539990	64.9564	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200915	25.32	25.3856	24.77	24.81	190641	23.3122	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200915	20.21	20.51	19.89	20.25	140500	20.25	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200915	15.89	16.03	15.67	15.73	41945	14.6034	down	down	correct
NTP.US	Nam Tai Property Inc	20200915	10.67	10.7	10.32	10.46	55500	10.46	down	down	correct
NTR.US	Nutrien Ltd	20200915	40.12	40.19	39.51	39.93	1073072	38.2077	down	down	correct
NTST.US	NETSTREIT Corp	20200915	18.01	18.41	18	18.3	277050	17.4515	up	up	correct
NTZ.US	Natuzzi S.p.A	20200915	1.38	1.38	1.29	1.35	16000	1.35	down	up	incorrect
NUE.US	Nucor Corporation	20200915	46.87	47.33	46.6125	46.79	1795417	45.4112	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200915	15.26	15.29	15.2075	15.24	5289	14.6422	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200915	50.78	52.44	50.32	52.42	458207	50.5399	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200915	10.65	10.6501	10.56	10.58	192982	10.2522	down	down	correct
NUW.US	Nuveen AMT	20200915	16.05	16.35	16.05	16.35	17504	15.7516	up	down	incorrect
NVG.US	Nuveen AMT	20200915	15.65	15.66	15.58	15.62	147073	14.8036	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200915	9.59	9.72	9.09	9.13	36016	9.13	down	down	correct
NVR.US	NVR Inc	20200915	4148	4242.41	4013.44	4020.99	20481	4020.99	down	down	correct
NVRO.US	Nevro Corp	20200915	142.75	145.85	142.66	144.55	441507	144.55	up	up	correct
NVS.US	Novartis AG	20200915	91.73	91.97	90.87	91	1049780	87.4893	down	down	correct
NVST.US	Envista Holdings Corporation	20200915	26.15	26.64	25.74	26.07	1575800	26.07	down	down	correct
NVT.US	nVent Electric plc	20200915	18.6	18.82	18.32	18.62	921184	18.0089	up	up	correct
NVTA.US	Invitae Corporation	20200915	35.51	39.94	35.48	39.01	4456050	39.01	up	up	correct
NWG.US	NatWest Group plc	20200915	2.62	2.63	2.56	2.57	1870421	2.4954	down	down	correct
NWN.US	Northwest Natural Holding Company	20200915	46.58	47	45.14	45.43	147792	43.2284	down	down	correct
NX.US	Quanex Building Products Corporation	20200915	17.63	17.92	17.385	17.5	120972	17.2081	down	down	correct
NXC.US	Nuveen California Select Tax	20200915	16.16	16.16	15.9	15.9	3583	15.2587	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200915	13.7	13.705	13.67	13.7	39506	13.0785
NXN.US	Nuveen New York Select Tax	20200915	13.5418	13.59	13.48	13.48	2896	12.9647	down	down	correct
NXP.US	Nuveen Select Tax	20200915	17.2	17.24	16.7901	16.83	48296	16.1756	down	down	correct
NXQ.US	Nuveen Select Tax	20200915	15.35	15.35	15.225	15.225	16493	14.619	down	down	correct
NXR.US	Nuveen Select Tax	20200915	16.55	16.56	16.42	16.42	24101	15.7422	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200915	43.4	44.92	43.4	44.13	148434	42.7384	up	up	correct
NYC.US	New York City REIT Inc	20200915	12	12.0403	11.9	11.939	15342	11.5208	down	down	correct
NYCB.US	PU	20200915	44.1	44.45	43.97	44.2	5546	44.2	up	up	correct
NYT.US	The New York Times Company	20200915	43.51	43.64	41.81	42	1609731	41.71	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200915	14.8	14.885	14.8	14.82	139069	14.1376	up	up	correct
O.US	Realty Income Corporation	20200915	65.77	66.8	65.51	65.81	2421789	62.3384	up	down	incorrect
OAK.US	PB	20200915	26.95	27.05	26.9	26.93	8683	24.955	down	down	correct
OC.US	Owens Corning	20200915	66.75	68.65	66.425	66.57	910108	65.5504	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200915	21.14	21.58	20.8	21.2	243300	21.2	up	up	correct
OCN.US	Ocwen Financial Corporation	20200915	18.66	22.7	18.38	21.94	298500	21.94	up	up	correct
ODC.US	Oil	20200915	37.34	37.6	36.3497	36.82	9542	35.4777	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200915	14.82	14.96	14.59	14.82	424322	14.82
OFC.US	Corporate Office Properties Trust	20200915	23.99	24.72	23.975	24.5	784435	23.2488	up	up	correct
OFG.US	OFG Bancorp	20200915	13.19	13.3	12.84	12.91	115060	12.6364	down	down	correct
OGE.US	OGE Energy Corp	20200915	30.33	30.51	29.37	29.48	1805752	27.7202	down	down	correct
OGS.US	ONE Gas Inc	20200915	70.5	70.7863	69.0326	69.32	185806	66.6606	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200915	33.19	33.63	32.895	32.93	1112450	29.819	down	up	incorrect
OI.US	O	20200915	11.87	12.385	11.87	12.02	1163215	12.02	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200915	7.41	7.46	7.36	7.37	57163	6.9457	down	down	correct
OIBR.US	C	20200915	1.69	1.69	1.63	1.66	201484	1.66	down	down	correct
OII.US	Oceaneering International Inc	20200915	4.03	4.275	3.99	4.19	1384325	4.19	up	up	correct
OIS.US	Oil States International Inc	20200915	3.36	3.57	3.255	3.37	1138439	3.37	up	up	correct
OKE.US	ONEOK Inc	20200915	27.35	27.64	26.06	26.29	5131186	23.691	down	down	correct
OLN.US	Olin Corporation	20200915	11.46	11.76	11.365	11.55	2317926	11.2306	up	up	correct
OLP.US	One Liberty Properties Inc	20200915	19.01	19.45	18.93	18.96	60238	17.0401	down	up	incorrect
OMC.US	Omnicom Group Inc	20200915	53.87	54.76	53.14	53.71	1927506	50.6179	down	up	incorrect
OMF.US	OneMain Holdings Inc	20200915	31.97	32.97	31.78	32.19	1247800	26.7454	up	up	correct
OMI.US	Owens & Minor Inc	20200915	15.81	15.89	14.77	14.99	1202350	14.9848	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200915	4.65	4.73	4.5	4.53	138300	4.53	down	down	correct
ONTO.US	Onto Innovation Inc	20200915	29.23	29.23	28.45	28.86	283609	28.86	down	down	correct
OOMA.US	Ooma Inc	20200915	13.36	13.52	13.28	13.38	156100	13.38	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200915	23.67	23.7664	22.8701	23.14	263183	21.5904	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200915	13.18	13.21	12.91	13.1	742318	12.8692	down	down	correct
ORA.US	Ormat Technologies Inc	20200915	59.22	59.8	53.44	55.23	1125653	54.7962	down	down	correct
ORAN.US	Orange S.A	20200915	11.25	11.27	11.15	11.16	345430	9.9114	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20200915	5.16	5.1706	5.08	5.1	564794	4.2409	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200915	12.4	12.48	12.32	12.43	1020775	10.9445	up	up	correct
ORCL.US	Oracle Corporation	20200915	60.01	61.6799	59.39	60.94	30385570	59.7732	up	up	correct
ORI.US	Old Republic International Corporation	20200915	15.5	15.57	15.12	15.15	2416764	12.8886	down	down	correct
ORN.US	Orion Group Holdings Inc	20200915	2.59	2.61	2.54	2.58	57463	2.58	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20200915	2.19	2.25	2.16	2.22	150866	2.22	up	up	correct
OSH.US	Oak Street Health Inc	20200915	41.11	42.52	40.317	41.38	464217	41.38	up	down	incorrect
OSK.US	Oshkosh Corporation	20200915	77.65	78.4082	76	77.21	420747	75.9581	down	up	incorrect
OTIS.US	W	20200915	60.03	61.62	60.03	60.3	1629575	60.3	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200915	16.5	16.92	16.23	16.37	2736100	16.2367	down	down	correct
OVV.US	Ovintiv Inc	20200915	9.14	9.47	9.06	9.15	4279739	8.9559	up	up	correct
OXM.US	Oxford Industries Inc	20200915	48.25	48.49	46.92	47.07	133755	46.0392	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200915	10.23	10.885	10.2	10.71	34684755	10.6894	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200915	77.17	77.17	74.92	75.3	89319	72.8244	down	down	correct
PACK.US	Ranpak Holdings Corp	20200915	10.91	11.15	10.67	10.97	265600	10.97	up	up	correct
PAG.US	Penske Automotive Group Inc	20200915	49.51	50.29	48.42	49.72	291758	48.3178	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200915	37.03	37.55	36.62	37.26	1941200	37.26	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200915	16.22	16.34	16.15	16.2	29157	15.4426	down	down	correct
PAM.US	Pampa Energía S.A	20200915	11.47	11.83	11.15	11.48	208506	11.48	up	up	correct
PAR.US	PAR Technology Corporation	20200915	43.85	46.49	43	43.33	322400	43.33	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200915	7.52	7.72	7.3425	7.47	673690	7.47	down	down	correct
PAYC.US	Paycom Software Inc	20200915	275.39	280.7146	273.74	280.09	368598	280.09	up	up	correct
PB.US	Prosperity Bancshares Inc	20200915	52.27	52.28	50.66	50.76	382941	49.0257	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200915	23.95	24.82	23.8501	23.9	1000843	21.8807	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200915	25.98	25.98	25.851	25.9774	3158	23.9046	down	down	correct
PBF.US	PBF Energy Inc	20200915	7.02	7.259	6.8418	6.92	3728738	6.92	down	down	correct
PBFX.US	PBF Logistics LP	20200915	9.04	9.15	8.74	8.74	150885	7.7347	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200915	37.28	37.28	35.92	36.02	347900	36.02	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200915	5.61	5.64	5.41	5.52	2266772	5.3386	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200915	8.39	8.45	8.205	8.27	18203811	6.7139	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200915	8.34	8.38	8.16	8.2	6379412	7.47	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200915	2.63	2.75	2.62	2.69	73778	2.5361	up	up	correct
PBY.US	Prospect Capital Corporation	20200915	25.52	25.55	25.316	25.55	3395	24.4103	up	up	correct
PCF.US	High Income Securities Fund	20200915	8.45	8.54	8.45	8.46	72265	7.3506	up	up	correct
PCG.US	PG&E Corporation	20200915	9.64	9.98	9.59	9.78	27952689	9.78	up	up	correct
PCGU.US	PG&E Corporation	20200915	101.56	102.6	99.94	99.94	195600	93.7597	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200915	19.57	19.6	19.474	19.52	638027	17.3045	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200915	9.29	9.34	9.19	9.2	49366	8.7299	down	down	correct
PCM.US	PCM Fund Inc	20200915	10.01	10.025	9.84	9.97	14503	8.964	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200915	16.09	16.16	16	16.07	66163	14.613	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200915	17.96	18.2	17.96	18.12	30819	17.3721	up	up	correct
PD.US	PagerDuty Inc	20200915	24.55	24.96	23.82	24.53	1559459	24.53	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200915	24.47	24.95	24.42	24.49	215288	21.7012	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200915	14.78	15.07	14.71	14.88	599397	14.0347	up	up	correct
PDS.US	Precision Drilling Corporation	20200915	0.6	0.6373	0.6	0.6301	14872	12.602	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200915	12.91	13.04	12.85	12.94	76268	11.7543	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200915	28.71	29.3019	28.57	28.79	2286459	27.4243	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200915	52.69	52.69	51.48	51.65	1762547	49.5198	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200915	0.78	0.82	0.75	0.79	1703300	0.79	up	up	correct
PEN.US	Penumbra Inc	20200915	195.76	201.585	194.44	197.88	608600	197.88	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200915	10.72	10.805	10.46	10.48	218201	9.5238	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200915	16.08	16.22	16.0194	16.22	18898	14.9958	up	up	correct
PFE.US	Pfizer Inc	20200915	37.19	37.35	36.81	36.96	20876431	33.4028	down	down	correct
PFGC.US	Performance Food Group Company	20200915	38.57	38.695	37.7	38.02	659100	38.02	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20200915	25.83	25.9	25.71	25.76	278672	24.4686	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200915	10.17	10.225	10.16	10.2	66205	9.1176	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200915	9.14	9.18	9.1165	9.15	203268	8.1625	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200915	12.12	12.16	12.025	12.15	13088	11.1407	up	up	correct
PFS.US	Provident Financial Services Inc	20200915	13.48	13.55	13.07	13.08	214452	12.3728	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200915	58.53	60.5	56.81	57.62	794049	56.7469	down	down	correct
PG.US	The Procter & Gamble Company	20200915	138.79	139.77	138.39	138.63	4046529	134.4832	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200915	8.65	8.65	8.5201	8.57	21572	7.761	down	down	correct
PGR.US	The Progressive Corporation	20200915	96.37	96.9	94.94	95.08	1764153	88.9598	down	up	incorrect
PGRE.US	Paramount Group Inc	20200915	7.33	7.66	7.33	7.58	2694189	7.2577	up	up	correct
PGTI.US	PGT Innovations Inc	20200915	18.39	18.5	18.12	18.16	178264	18.16	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200915	11.71	11.71	11.5929	11.65	27077	10.6179	down	down	correct
PH.US	Parker	20200915	212.31	214.25	209.77	209.93	524141	206.39	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200915	10.45	10.45	10.38	10.43	42928	9.6117	down	down	correct
PHG.US	Koninklijke Philips N.V	20200915	47.37	47.65	47.1	47.24	366476	46.4055	down	up	incorrect
PHI.US	PLDT Inc	20200915	28.23	28.33	27.86	28.3	234779	26.5258	up	down	incorrect
PHK.US	PIMCO High Income Fund	20200915	5.48	5.48	5.42	5.47	333488	4.8861	down	down	correct
PHM.US	PulteGroup Inc	20200915	45.56	46.38	44.96	45.05	2442504	44.2909	down	down	correct
PHR.US	Phreesia Inc	20200915	30.37	30.69	29.895	30.44	321327	30.44	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200915	8.18	8.25	8.17	8.21	116913	7.3416	up	down	incorrect
PHX.US	PHX Minerals Inc	20200915	1.79	1.83	1.75	1.76	61288	1.7256	down	down	correct
PII.US	Polaris Inc	20200915	95.36	96.735	92.57	92.78	730353	90.3039	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200915	4.11	4.13	4.11	4.13	83608	3.7693	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200915	15.57	16.25	15.5	16.16	42348	15.0814	up	up	correct
PING.US	Ping Identity Holding Corp	20200915	30.9	31.428	30.43	31.04	454600	31.04	up	up	correct
PINS.US	Pinterest Inc	20200915	37.01	37.87	36.31	37.61	13280200	37.61	up	up	correct
PIPR.US	Piper Sandler Companies	20200915	68.21	68.97	67.2	68.41	73400	65.0378	up	down	incorrect
PJT.US	PJT Partners Inc	20200915	57.27	58.45	57.27	57.59	190792	55.2229	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200915	11.01	11.6	10.89	11.16	7677100	11.16	up	down	incorrect
PKD.US	Parker Drilling Company	20200915	0.044	0.044	0.041	0.041	470613	0.041	down	up	incorrect
PKE.US	Park Aerospace Corp	20200915	11.49	11.63	11.37	11.61	82395	11.1776	up	up	correct
PKG.US	Packaging Corporation of America	20200915	106.79	107.89	106.79	107.53	735669	103.7669	up	up	correct
PKI.US	PerkinElmer Inc	20200915	118.34	119.27	118.16	118.51	454778	118.2235	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200915	23.15	23.3239	23.15	23.3	34471	20.8437	up	up	correct
PKX.US	POSCO	20200915	40.12	40.16	39.83	39.88	139579	38.5484	down	up	incorrect
PLAN.US	Anaplan Inc	20200915	58.55	59.66	57.97	58.51	1035400	58.51	down	down	correct
PLD.US	Prologis Inc	20200915	102.2	103.58	102.13	102.73	1524549	99.5555	up	up	correct
PLNT.US	Planet Fitness Inc	20200915	59.45	61.53	59.12	61	1960900	61	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200915	37.94	38.26	37.17	37.97	90241	36.41	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200915	13.51	13.535	13	13.19	241187	12.4078	down	down	correct
PM.US	Philip Morris International Inc	20200915	82.32	82.52	81.37	81.4	3199334	75.0466	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200915	13.38	13.57	13.33	13.37	70820	12.7192	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200915	13.36	13.38	13.3	13.32	88083	12.6981	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200915	7.85	7.88	7.84	7.87	65152	7.3995	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200915	13.2	13.3	13.2	13.3	33106	12.3858	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200915	17.67	17.805	17.215	17.3	610391	15.3482	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200915	11.44	11.4576	11.35	11.42	36605	10.9154	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200915	113.7	114.43	110.7	111.29	1998406	107.2498	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200915	11.73	11.79	11.55	11.78	9511	11.2997	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200915	11.02	11.05	10.85	10.935	9274	10.4889	down	down	correct
PNM.US	PNM Resources Inc	20200915	41.11	41.63	40.645	41	335621	39.6731	down	down	correct
PNR.US	Pentair plc	20200915	44.94	45.64	44.87	45.11	766760	44.3991	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200915	72.35	73.25	71.66	72.02	773249	68.2619	down	up	incorrect
POLY.US	Plantronics Inc	20200915	12.47	12.75	12	12.04	1015117	12.04	down	down	correct
POR.US	Portland General Electric Company	20200915	34.47	35.119	33.57	33.69	1005068	31.8418	down	down	correct
POST.US	Post Holdings Inc	20200915	83.37	86.07	82.91	85.26	1001735	85.26	up	up	correct
PPG.US	PPG Industries Inc	20200915	130.61	131.09	128.88	129.92	1410953	127.5896	down	up	incorrect
PPL.US	PPL Corporation	20200915	28.08	28.3	27.58	27.72	3732442	25.8029	down	down	correct
PPT.US	Putnam Premier Income Trust	20200915	4.53	4.56	4.53	4.56	179867	4.1386	up	down	incorrect
PRA.US	ProAssurance Corporation	20200915	14.44	14.68	13.93	14.02	279069	13.8194	down	down	correct
PRG.US	PROG Holdings Inc	20200915	58.4354	59.3047	57.2463	58.3254	560396	49.4034	down	down	correct
PRGO.US	Perrigo Company plc	20200915	50.49	51.1	49.83	49.92	584924	48.5352	down	down	correct
PRI.US	Primerica Inc	20200915	124.54	124.54	121.55	122.04	158660	120.1763	down	down	correct
PRLB.US	Proto Labs Inc	20200915	157.78	161.52	155.48	155.49	228948	155.49	down	down	correct
PRMW.US	Primo Water Corporation	20200915	14.4	14.625	14.3	14.5	928383	14.2417	up	up	correct
PRO.US	PROS Holdings Inc	20200915	32.23	32.8	31.46	32.07	526753	32.07	down	down	correct
PRS.US	Prudential Financial Inc	20200915	27.63	27.71	27.52	27.53	42762	25.8299	down	down	correct
PRT.US	PermRock Royalty Trust	20200915	2	2	1.91	1.91	29653	1.7152	down	up	incorrect
PRTY.US	Party City Holdco Inc	20200915	2.75	2.76	2.57	2.65	4138979	2.65	down	down	correct
PRU.US	Prudential Financial Inc	20200915	70	70	68.33	68.36	1902136	64.2735	down	down	correct
PSA.US	Public Storage	20200915	224.96	226.6	220.76	221.01	663818	213.1804	down	down	correct
PSB.US	PZ	20200915	26.86	26.935	26.76	26.8269	41988	25.6458	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200915	27	27.09	26.81	26.81	16736	24.1851	down	down	correct
PSN.US	Parsons Corporation	20200915	36.39	37.17	35.97	36.27	386800	36.27	down	down	correct
PSO.US	Pearson plc	20200915	6.67	6.67	6.6	6.6	441820	6.4328	down	down	correct
PSTG.US	Pure Storage Inc	20200915	15.33	15.48	15.19	15.28	1998000	15.28	down	down	correct
PSTH.US	WT	20200915	7.5	9	7.27	8.4863	408554	8.4863	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20200915	15.6	15.98	15	15.27	24500	14.3751	down	down	correct
PSX.US	Phillips 66	20200915	58.25	59.54	57.71	58.05	3397667	54.5762	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200915	26.15	26.33	25.56	25.56	662788	22.2627	down	down	correct
PTR.US	PetroChina Company Limited	20200915	32.34	32.42	32.11	32.24	78970	28.6996	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200915	16.22	16.28	15.95	16.12	432239	14.5433	down	down	correct
PUK.US	Prudential plc	20200915	30.82	30.9	30.34	30.39	253922	29.2485	down	down	correct
PUKPRA.US	PUKPRA	20200915	27.73	27.99	27.45	27.52	59596	26.3228	down	down	correct
PUMP.US	ProPetro Holding Corp	20200915	4.93	5.03	4.77	4.9	1784400	4.9	down	down	correct
PVG.US	Pretium Resources Inc	20200915	14.25	14.45	13.97	14.26	1600852	14.26	up	up	correct
PVH.US	PVH Corp	20200915	71.82	72.19	69	70.93	1491969	70.9077	down	up	incorrect
PVL.US	Permianville Royalty Trust	20200915	0.77	0.7899	0.75	0.77	85884	0.7363
PWR.US	Quanta Services Inc	20200915	52.35	52.46	51.53	51.99	1016189	51.8019	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200915	93.87	95.7	93.535	94.63	1287084	90.1486	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200915	9.37	9.37	9.27	9.27	2162	8.8806	down	down	correct
PYS.US	PPlus Trust Series RRD	20200915	18.08	18.19	17.34	18.19	2069	16.2252	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200915	10.81	10.81	10.36	10.57	67115	10.1264	down	down	correct
PZN.US	Pzena Investment Management Inc	20200915	5.1	5.36	5.04	5.25	28189	5.0424	up	up	correct
QD.US	Qudian Inc	20200915	1.57	1.61	1.5	1.57	1937000	1.57
QGEN.US	QIAGEN N.V	20200915	50.4	50.47	49.99	50.14	455643	50.14	down	down	correct
QSR.US	Restaurant Brands International Inc	20200915	56.7	58.32	56.655	58.21	2328739	55.2822	up	up	correct
QTWO.US	Q2 Holdings Inc	20200915	88.71	91.32	87.88	88.44	313994	88.44	down	up	incorrect
QUOT.US	Quotient Technology Inc	20200915	7.7	7.7	7.36	7.41	1293100	7.41	down	down	correct
QVCC.US	QVCC	20200915	23.98	24.127	23.58	24.04	92200	22.261	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200915	25.05	25.23	24.36	25.23	38696	23.3442	up	up	correct
R.US	Ryder System Inc	20200915	42.78	42.78	41.62	42.32	418381	40.6558	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200915	17	17.11	17	17.08	133847	14.7584	up	up	correct
RACE.US	Ferrari N.V	20200915	194.47	194.76	191.275	191.58	94471	190.6368	down	down	correct
RAD.US	Rite Aid Corporation	20200915	12.21	12.48	11.95	12.02	2297107	12.02	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200915	52.63	53.17	51.14	51.83	281993	51.83	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200915	57.9	58.4	57.53	57.69	519142	56.6391	down	up	incorrect
RBC.US	Regal Beloit Corporation	20200915	98.69	98.99	97.91	98.14	122156	96.9347	down	down	correct
RBOT.US	WT	20200915	0.99	1	0.95	0.98	47734	0.98	down	down	correct
RC.US	Ready Capital Corporation	20200915	11.25	11.7	11.21	11.63	430760	10.1291	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200915	23.47	23.9899	23.46	23.78	12026	22.5402	up	up	correct
RCB.US	Ready Capital Corporation	20200915	22.5	22.91	22.25	22.91	11900	22.5702	up	down	incorrect
RCF.US	UN	20200915	47.7	47.85	47	47.15	429788	47.15	down	down	correct
RCI.US	Rogers Communications Inc	20200915	40.64	41.32	40.61	40.85	615409	38.787	up	up	correct
RCL.US	Royal Caribbean Group	20200915	70.69	70.84	66.9431	67.69	8654764	67.69	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200915	6.34	6.38	6.3137	6.32	120149	5.6901	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200915	23.32	23.32	21.029	21.21	480500	21.21	down	down	correct
RDN.US	Radian Group Inc	20200915	15.84	15.95	15.625	15.76	1259700	15.271	down	up	incorrect
RDS.US	B	20200915	26.57	26.86	26.29	26.33	3173381	26.0391	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200915	60.55	61.025	60.39	60.49	175401	59.8885	down	down	correct
RE.US	Everest Re Group Ltd	20200915	210.11	211.22	205.39	206.12	172512	199.95	down	down	correct
RELX.US	RELX PLC	20200915	23.29	23.405	23.28	23.38	488039	22.821	up	up	correct
RENN.US	Renren Inc	20200915	1.52	1.67	1.52	1.66	108400	1.66	up	up	correct
RES.US	RPC Inc	20200915	3.03	3.18	3.025	3.07	630369	3.07	up	up	correct
REV.US	Revlon Inc	20200915	7.5	7.53	7.1105	7.18	146115	7.18	down	down	correct
REVG.US	REV Group Inc	20200915	7.89	7.93	7.7172	7.77	177040	7.7234	down	down	correct
REX.US	REX American Resources Corporation	20200915	65.82	65.83	58.41	59.74	40900	59.74	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200915	47.12	47.79	47.01	47.17	711531	46.1365	up	up	correct
REZI.US	Resideo Technologies Inc	20200915	12.9	13.11	12.67	12.74	379302	12.74	down	up	incorrect
RF.US	Regions Financial Corporation	20200915	12.12	12.14	11.755	11.98	7992796	11.5112	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200915	13.24	13.42	13.17	13.37	49946	12.1412	up	up	correct
RFL.US	Rafael Holdings Inc	20200915	16.93	17.56	16.71	17.43	8000	17.43	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200915	20.5	20.55	20.47	20.54	21300	18.0712	up	up	correct
RFP.US	Resolute Forest Products Inc	20200915	4.91	5.2013	4.84	5.09	904309	4.7177	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200915	104.4	104.4	101.4	102.23	626530	99.168	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200915	63.23	63.91	62.45	62.72	171438	59.4659	down	up	incorrect
RGS.US	Regis Corporation	20200915	6.09	6.147	5.77	5.78	439874	5.78	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200915	12.53	12.53	12.44	12.465	7632	9.6871	down	up	incorrect
RH.US	RH	20200915	384.25	385.56	368.235	374.24	496780	374.24	down	up	incorrect
RHI.US	Robert Half International Inc	20200915	53.57	54.04	53.21	53.97	774906	52.8437	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200915	39.68	40.98	39.21	40.3	790346	40.3	up	up	correct
RIG.US	Transocean Ltd	20200915	1.03	1.12	1.02	1.07	24335680	1.07	up	up	correct
RIO.US	Rio Tinto Group	20200915	66.52	66.55	65.23	65.43	3486611	58.4605	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200915	16.02	16.04	14.97	14.98	248924	12.6923	down	down	correct
RJF.US	Raymond James Financial Inc	20200915	75.68	75.72	73.43	74.34	659845	48.6673	down	down	correct
RKT.US	Rocket Companies Inc	20200915	24.15	24.6	23.25	23.36	7339156	22.3269	down	down	correct
RL.US	Ralph Lauren Corporation	20200915	80.22	81.55	79.24	80.62	1529954	79.1811	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200915	11.38	11.45	11.1	11.21	1255929	11.21	down	down	correct
RLI.US	RLI Corp	20200915	89.73	89.73	86.975	87.52	177303	84.079	down	down	correct
RLJ.US	RLJ Lodging Trust	20200915	9.85	10.43	9.85	10.2	1436958	10.1614	up	up	correct
RM.US	Regional Management Corp	20200915	18.41	18.55	17.22	17.56	32219	17.07	down	down	correct
RMD.US	ResMed Inc	20200915	175.49	177.69	175.06	175.55	395980	174.0085	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200915	20.88	20.88	20.77	20.77	5007	18.6092	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200915	17.06	17.1	16.95	17.03	67100	15.8545	down	down	correct
RMO.US	Romeo Power Inc	20200915	10.3	10.495	10.3	10.35	174875	10.35	up	down	incorrect
RMPL.US	P	20200915	25.1	25.1	25.1	25.1	0	25.1
RMT.US	Royce Micro	20200915	7.87	7.87	7.78	7.81	233718	7.1623	down	down	correct
RNG.US	RingCentral Inc	20200915	265.04	265.36	251.2795	254.43	1726202	254.43	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200915	2.65	2.72	2.55	2.72	14300	2.72	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200915	20.13	20.4	20.13	20.25	116423	18.7867	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200915	174.18	176.12	170.54	170.69	246550	168.763	down	up	incorrect
ROG.US	Rogers Corporation	20200915	107.01	109.19	106.42	108.85	75400	108.85	up	down	incorrect
ROK.US	Rockwell Automation Inc	20200915	224.98	228.3731	224.63	224.77	410635	220.3888	down	down	correct
ROL.US	Rollins Inc	20200915	54.36	55.265	54.34	54.78	1631718	36.1397	up	up	correct
ROP.US	Roper Technologies Inc	20200915	399.19	407.86	397.03	403.89	626137	401.2847	up	up	correct
RPM.US	RPM International Inc	20200915	84.85	85.49	84.7	85.17	466611	83.3252	up	down	incorrect
RPT.US	RPT Realty	20200915	5.99	6.32	5.94	6.21	406952	6.0245	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200915	11.4	11.59	11.4	11.47	317824	10.5467	up	up	correct
RRC.US	Range Resources Corporation	20200915	7.36	7.4483	7.03	7.38	4029491	7.38	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200915	1.25	1.48	1.22	1.37	4984600	1.37	up	up	correct
RRX.US	Regal Beloit Corporation	20200915	98.69	98.99	97.91	98.14	122156	96.9347	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200915	106.82	107.8	106.17	106.37	187793	103.9841	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200915	15.04	15.07	15.035	15.07	6100	13.2875	up	up	correct
RSG.US	Republic Services Inc	20200915	97.01	97.84	96.77	96.82	962493	94.8202	down	down	correct
RSI.US	Rush Street Interactive Inc	20200915	13.74	13.74	13.3	13.4	282807	13.4	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200915	61.74	62.44	60.955	61.44	7069294	59.5651	down	down	correct
RVI.US	Retail Value Inc	20200915	2.3454	2.3925	2.3303	2.3511	306571	-7.7097	up	down	incorrect
RVLV.US	Revolve Group Inc	20200915	18.51	18.6	17.8	17.95	1151300	17.95	down	down	correct
RVT.US	Royce Value Trust Inc	20200915	13.03	13.13	12.92	12.94	172007	11.654	down	down	correct
RWT.US	Redwood Trust Inc	20200915	7.58	7.86	7.5405	7.68	1490718	6.9679	up	up	correct
RXN.US	Rexnord Corporation	20200915	30.5	30.79	30.2	30.35	455668	30.128	down	up	incorrect
RY.US	Royal Bank of Canada	20200915	74.52	74.7	74.18	74.41	474594	70.966	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200915	4.14	4.35	4.13	4.17	606836	4.17	up	up	correct
RYB.US	RYB Education Inc	20200915	3.0327	3.0327	2.95	3	105126	3	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20200915	5.65	5.84	5.6	5.7	79796	5.6627	up	up	correct
RYN.US	Rayonier Inc	20200915	27.41	27.79	27.2	27.44	484551	26.3934	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200915	26.83	26.83	26.72	26.795	17799	24.8954	down	down	correct
SA.US	Seabridge Gold Inc	20200915	20	20.119	19.59	19.84	393852	19.84	down	down	correct
SAFE.US	Safehold Inc	20200915	59.68	61.64	59.39	61.56	201940	60.8434	up	up	correct
SAH.US	Sonic Automotive Inc	20200915	42.6	43.16	41.57	42.53	270930	42.0329	down	down	correct
SAIC.US	Science Applications International Corporation	20200915	79.5	80.06	78.46	78.93	404058	77.2789	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200915	38.33	39.245	37.96	38.18	1425300	38.18	down	down	correct
SAK.US	SAK	20200915	25.62	25.65	25.545	25.545	2100	23.4327	down	down	correct
SAM.US	The Boston Beer Company Inc	20200915	870.08	877.91	851.48	874.38	102265	874.38	up	up	correct
SAN.US	Banco Santander S.A	20200915	2.14	2.15	2.11	2.12	8211975	2.0892	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200915	9.64	9.67	9.3723	9.52	1313393	9.52	down	up	incorrect
SAP.US	SAP SE	20200915	160.72	161.34	159.8	160.67	566536	158.0744	down	down	correct
SAR.US	Saratoga Investment Corp	20200915	17.16	17.37	17.08	17.08	23635	15.6099	down	down	correct
SAVE.US	Spirit Airlines Inc	20200915	17.86	18.495	17.82	18.08	6537732	18.08	up	up	correct
SB.US	Safe Bulkers Inc	20200915	1.05	1.11	1.04	1.08	198300	1.08	up	up	correct
SBBA.US	SBBA	20200915	24.17	24.3	24.17	24.3	2200	24.3	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200915	228.22	231.95	227.39	231.5	61905270	231.5	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200915	10.99	11.05	10.51	10.71	1201862	10.71	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200915	9.06	9.079	8.95	8.95	6071	8.6122	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200915	4.4	4.593	4.334	4.48	50600	4.48	up	up	correct
SBR.US	Sabine Royalty Trust	20200915	29.31	29.99	29.31	29.735	32792	26.9233	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200915	9	9.02	8.78	8.81	512349	8.7221	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200915	13.32	13.37	12.72	12.82	8647409	11.4489	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200915	17.45	17.5	16.865	17.26	844579	16.7814	down	down	correct
SCCO.US	Southern Copper Corporation	20200915	47.99	48.25	47.2	47.29	539052	44.6854	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200915	10.72	10.9066	10.72	10.79	85376	9.1398	up	up	correct
SCE.US	PL	20200915	23.6	23.6551	23.46	23.46	41045	23.46	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200915	34.68	35.115	33.79	34.75	12952480	34.2542	up	up	correct
SCI.US	Service Corporation International	20200915	43.26	43.39	42.02	42.04	1240359	41.2262	down	down	correct
SCL.US	Stepan Company	20200915	117.62	118	116.045	116.32	45701	114.8397	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200915	8.8	8.8	8.41	8.44	89333	7.5641	down	down	correct
SCPE.US	WS	20200915	0.19	0.22	0.19	0.195	30610700	0.195	up	up	correct
SCS.US	Steelcase Inc	20200915	10.22	10.41	9.965	10.02	4160718	9.4475	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200915	12.09	12.32	11.925	11.98	61555	10.5122	down	down	correct
SCVX.US	WS	20200915	10.05	10.1	10.05	10.06	922	10.06	up	up	correct
SCX.US	The L.S. Starrett Company	20200915	3.32	3.39	3.28	3.33	11300	3.33	up	up	correct
SD.US	SandRidge Energy Inc	20200915	1.68	1.68	1.58	1.64	145800	1.64	down	down	correct
SDRL.US	Seadrill Limited	20200915	2.294	2.92	2.26	2.538	3169455	2.538	up	up	correct
SE.US	Sea Limited	20200915	150	150.59	145.29	149.99	3010305	149.99	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200915	21.63	21.715	20.74	21.09	1080247	21.09	down	down	correct
SEDA.US	UN	20200915	0.17	0.17	0.16	0.165	9850100	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20200915	39.38	39.78	38.565	38.61	1145324	37.9521	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200915	20.23	20.45	19.97	20.08	349246	19.8709	down	down	correct
SF.US	Stifel Financial Corp	20200915	53.89	53.89	52.32	53.03	869260	34.9621	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200915	26.25	26.25	26.17	26.19	6165	25.5608	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200915	5.41	5.48	5.305	5.37	71443	5.37	down	down	correct
SFL.US	SFL Corporation Ltd	20200915	9.23	9.34	9.06	9.1	601296	8.0334	down	down	correct
SFUN.US	Fang Holdings Limited	20200915	10.68	10.99	10.63	10.71	4500	10.71	up	down	incorrect
SG.US	Sweetgreen Inc.	20200915	11.46	11.5	11.46	11.46	9700	11.46
SGU.US	Star Group L.P	20200915	9.51	9.78	9.51	9.61	56660	9.0012	up	up	correct
SHAK.US	Shake Shack Inc	20200915	70.19	72.49	69.34	72.16	1036057	72.16	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200915	24.37	24.37	23.87	23.89	153588	22.8509	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200915	19.01	19.05	18.61	18.76	109209	17.6814	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200915	10	10.13	9.81	9.81	1211099	8.266	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200915	8.36	8.68	8.34	8.61	2703131	8.61	up	up	correct
SHOP.US	Shopify Inc	20200915	931.83	953	923	929.39	1833200	929.39	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200915	9.9	9.9	9.89	9.89	1200	9.89	down	down	correct
SHW.US	The Sherwin	20200915	720.76	725.91	713.85	716.25	354187	236.4338	down	down	correct
SI.US	Silvergate Capital Corporation	20200915	16.05	16.67	15.1	15.95	365900	15.95	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200915	3.05	3.17	3.05	3.16	2872831	3.03	up	down	incorrect
SIG.US	Signet Jewelers Limited	20200915	18.83	19.12	18.21	18.28	1178223	18.1916	down	down	correct
SII.US	Sprott Inc	20200915	40.35	40.9611	39.34	39.88	31972	38.5739	down	down	correct
SITC.US	SITE Centers Corp	20200915	8.09	8.55	8.055	8.34	1130607	8.0468	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200915	117.94	118.87	116.03	118.73	336500	118.73	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200915	23.8	24.51	23.2493	24.27	1900953	24.27	up	down	incorrect
SJI.US	South Jersey Industries Inc	20200915	20.32	20.59	20	20.05	584972	18.8858	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200915	25.415	25.52	25.29	25.447	13400	23.7847	up	up	correct
SJM.US	The J. M. Smucker Company	20200915	113.75	113.825	112.28	112.4	550332	108.2648	down	up	incorrect
SJR.US	Shaw Communications Inc	20200915	18.8	19.12	18.76	19.03	803536	18.0962	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20200915	2.58	2.68	2.58	2.65	33665	2.3014	up	up	correct
SJW.US	SJW Group	20200915	60.8	61.14	59.71	60.08	60035	58.5931	down	up	incorrect
SKIL.US	Skillsoft Corp	20200915	11.03	11.18	10.87	10.95	137800	10.95	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200915	23.06	23.18	23.02	23.02	130179	36.7478	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200915	5.8	6.41	5.77	6.3	5102036	6.0494	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20200915	32	32.04	31.33	31.6	988508	31.6	down	down	correct
SKY.US	Skyline Champion Corporation	20200915	26.02	26.16	25.01	25.1	391179	25.1	down	down	correct
SLB.US	Schlumberger Limited	20200915	18.07	18.45	17.965	18.2	10611420	17.7832	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200915	3.51	3.55	3.38	3.42	504080	3.42	down	down	correct
SLF.US	Sun Life Financial Inc	20200915	42.18	42.4	42.03	42.26	430066	40.4314	up	up	correct
SLG.US	SL Green Realty Corp	20200915	47.371	51.2011	47.371	49.9011	1999539	44.9142	up	down	incorrect
SLQT.US	SelectQuote Inc	20200915	23.64	23.83	22.15	22.45	1434196	22.45	down	down	correct
SM.US	SM Energy Company	20200915	1.91	2.04	1.84	1.9	6432225	1.886	down	down	correct
SMAR.US	Smartsheet Inc	20200915	47.45	48.46	47.31	47.84	1320600	47.84	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200915	5.95	5.95	5.9	5.91	1232587	5.5989	down	down	correct
SMG.US	The Scotts Miracle	20200915	165.75	166.3	159.53	160.57	519056	158.4275	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200915	2.4	2.41	2.31	2.34	81700	2.34	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200915	0.71	0.7479	0.71	0.715	250105	10.725	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200915	3.88	3.9	3.74	3.75	102398	3.527	down	down	correct
SMP.US	Standard Motor Products Inc	20200915	48.79	48.97	47.93	48	94116	46.7278	down	down	correct
SNA.US	Snap	20200915	152.67	154.07	152.1	152.96	235384	148.3453	up	down	incorrect
SNAP.US	Snap Inc	20200915	24.49	24.88	23.97	24.47	25063200	24.47	down	down	correct
SNDR.US	Schneider National Inc	20200915	25.91	26.58	25.71	26.36	456867	23.7806	up	down	incorrect
SNN.US	Smith & Nephew plc	20200915	40.57	40.78	40.39	40.44	197334	39.3299	down	down	correct
SNOW.US	Snowflake Inc.	20200915	120	120	120	120	0	120
SNP.US	China Petroleum & Chemical Corporation	20200915	43.68	43.8225	43.53	43.62	67121	38.9895	down	down	correct
SNV.US	Synovus Financial Corp	20200915	22.56	22.565	22.04	22.29	1826655	21.1108	down	down	correct
SNX.US	TD SYNNEX	20200915	129.42	132.11	129.42	131.52	313159	65.2669	up	up	correct
SO.US	The Southern Company	20200915	53.12	53.8	52.74	53.01	3519028	50.3643	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200915	6.57	6.8041	6.55	6.56	230846	6.1623	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200915	26.75	26.86	26.58	26.69	135401	25.0846	down	down	correct
SOJD.US	SOJD	20200915	26.87	26.89	26.61	26.63	164900	25.134	down	down	correct
SOL.US	ReneSola Ltd	20200915	1.66	1.6699	1.61	1.62	163089	1.62	down	up	incorrect
SOLN.US	Southern Co	20200915	46.08	46.25	45.61	45.76	183300	42.1104	down	up	incorrect
SON.US	Sonoco Products Company	20200915	54.35	54.583	54.1046	54.22	434413	52.2699	down	down	correct
SONY.US	Sony Group Corporation	20200915	76.87	77.3	76.2324	76.46	1383780	76.2234	down	down	correct
SOR.US	Source Capital Inc	20200915	37.95	37.95	37.06	37.72	18331	33.2406	down	up	incorrect
SOS.US	SOS Limited	20200915	1.81	1.81	1.74	1.79	23663	1.79	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200915	17.01	18.24	16.64	16.74	18677600	16.74	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200915	59.65	59.83	57.84	57.99	386696	56.5377	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200915	17.48	18.08	17.17	17.7	8909100	17.7	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200915	12.75	12.8499	12.71	12.75	15128	10.9908
SPG.US	Simon Property Group Inc	20200915	68.03	71.825	67.69	71.07	6836278	65.7488	up	up	correct
SPGI.US	S&P Global Inc	20200915	357.42	360.53	354.63	357.2	779327	353.7242	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200915	13.32	13.93	13.32	13.55	302596	12.274	up	up	correct
SPIR.US	Spire Corporation	20200915	0.0289	0.0289	0.0289	0.0289	10600	0.0289
SPLP.US	Steel Partners Holdings L.P	20200915	7.1	7.29	7.05	7.05	9200	7.05	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20200915	8.14	8.275	8.12	8.21	305592	8.21	up	up	correct
SPOT.US	Spotify Technology S.A	20200915	242.5	244.59	237.01	237.91	1232700	237.91	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200915	20.8	21.38	20.23	20.36	4495130	20.3366	down	down	correct
SPXC.US	SPX Corporation	20200915	40.9	41.035	40.2	40.8	163483	40.8	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200915	13.61	13.67	13.559	13.6	61901	12.6547	down	down	correct
SQ.US	Square Inc	20200915	146.13	158.5	146.13	154.5	18550000	154.5	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200915	33.5957	34.0921	33.0497	33.5461	895844	32.8129	down	down	correct
SQNS.US	Sequans Communications S.A	20200915	6.03	6.2	6.01	6.05	87000	6.05	up	down	incorrect
SR.US	Spire Inc	20200915	53.94	54.54	52.615	52.8	222330	50.291	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200915	37.64	38.21	37.15	37.26	1402937	34.5674	down	down	correct
SRE.US	Sempra	20200915	119.82	121.18	117.05	117.63	1065793	111.7749	down	down	correct
SREA.US	Sempra Energy	20200915	26.7	26.7	26.55	26.58	107007	24.8837	down	down	correct
SRG.US	Seritage Growth Properties	20200915	14.97	15.625	14.86	15.24	385300	15.24	up	up	correct
SRI.US	Stoneridge Inc	20200915	20.03	20.05	19.53	19.54	122964	19.54	down	down	correct
SRL.US	Scully Royalty Ltd	20200915	6.55	6.6	6.04	6.04	49474	5.5926	down	up	incorrect
SRLP.US	Sprague Resources LP	20200915	15.44	15.58	15.16	15.17	19361	13.0941	down	down	correct
SRT.US	StarTek Inc	20200915	5.79	5.85	5.75	5.81	24600	5.81	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200915	17.13	17.13	16.87	16.89	10755	15.7504	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200915	101.07	101.86	100.185	100.48	118748	99.3221	down	up	incorrect
SSL.US	Sasol Limited	20200915	7.93	7.99	7.81	7.85	1433855	7.85	down	down	correct
SSTK.US	Shutterstock Inc	20200915	49.72	50.71	49.14	50.66	319381	50.1168	up	up	correct
ST.US	Sensata Technologies Holding plc	20200915	43.1	43.38	42.785	43.14	724274	43.14	up	up	correct
STAG.US	STAG Industrial Inc	20200915	32.25	32.34	31.915	32.04	770937	30.4374	down	up	incorrect
STAR.US	PI	20200915	24.4	24.4	24.09	24.255	4804	22.1123	down	down	correct
STC.US	Stewart Information Services Corporation	20200915	44.39	44.39	43.25	43.39	182339	42.1783	down	down	correct
STE.US	STERIS plc	20200915	167.17	170.71	166.97	169.64	636621	167.9169	up	up	correct
STG.US	Sunlands Technology Group	20200915	1.95	1.95	1.82	1.85	39033	23.125	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200915	22.03	22.19	21.9313	22.09	77568	20.4971	up	up	correct
STL.US	Sterling Bancorp	20200915	11.52	11.6	11.19	11.22	2018989	11.0238	down	down	correct
STLA.US	Stellantis N.V	20200915	12.3933	12.3933	12.0728	12.0728	4620851	10.1786	down	down	correct
STM.US	STMicroelectronics N.V	20200915	31.34	31.62	31.21	31.4	2909644	31.1519	up	up	correct
STN.US	Stantec Inc	20200915	31.29	31.57	31.29	31.52	54122	30.9864	up	up	correct
STNG.US	Scorpio Tankers Inc	20200915	13.8	13.85	13.11	13.44	1266010	12.9892	down	down	correct
STON.US	StoneMor Inc	20200915	0.86	0.99	0.85	0.92	358600	0.92	up	up	correct
STOR.US	STORE Capital Corporation	20200915	28.98	29.76	28.79	29.5	3623941	27.8802	up	up	correct
STT.US	State Street Corporation	20200915	64.7665	64.7665	62.522	63.2	1707092	61.0309	down	down	correct
STWD.US	Starwood Property Trust Inc	20200915	15.91	15.95	15.54	15.64	2162100	13.9855	down	up	incorrect
STZ.US	Constellation Brands Inc	20200915	196.72	197.97	195.25	196.59	1042025	193.1703	down	up	incorrect
SU.US	Suncor Energy Inc	20200915	13.69	13.89	13.34	13.35	7824730	12.7221	down	down	correct
SUI.US	Sun Communities Inc	20200915	147.44	149.02	146.17	146.72	317419	143.0368	down	down	correct
SUM.US	Summit Materials Inc	20200915	17.02	17.63	16.96	17.16	1266646	17.16	up	up	correct
SUN.US	Sunoco LP	20200915	25.8	25.916	25.34	25.42	152072	22.5014	down	down	correct
SUP.US	Superior Industries International Inc	20200915	1.47	1.5	1.45	1.48	49000	1.48	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200915	2.44	2.6	2.35	2.5	665515	2.4616	up	up	correct
SUZ.US	Suzano S.A	20200915	8.7	9.22	8.7	9.18	254270	9.18	up	down	incorrect
SWCH.US	Switch Inc	20200915	15.12	15.27	14.94	14.95	1806935	14.7513	down	up	incorrect
SWI.US	SolarWinds Corporation	20200915	19.6	19.87	19.355	19.6	184684	19.1432
SWK.US	Stanley Black & Decker Inc	20200915	163.13	164.75	162.08	162.84	700918	159.7411	down	down	correct
SWM.US	Schweitzer	20200915	29.81	29.9	29.16	29.46	86278	27.8632	down	down	correct
SWN.US	Southwestern Energy Company	20200915	2.45	2.47	2.37	2.4	14907700	2.4	down	down	correct
SWT.US	Stanley Black Decker Inc	20200915	102.11	102.78	101.88	101.88	154900	96.1805	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200915	63.14	63.84	62.19	62.32	484335	59.7273	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200915	8.53	8.58	8.525	8.58	37244	7.8166	up	up	correct
SXC.US	SunCoke Energy Inc	20200915	3.3	3.48	3.3	3.38	363759	3.2199	up	up	correct
SXI.US	Standex International Corporation	20200915	59	59.36	58.09	58.98	70712	58.1869	down	down	correct
SXT.US	Sensient Technologies Corporation	20200915	58.34	59.2	58.141	58.53	342024	57.0817	up	down	incorrect
SYF.US	Synchrony Financial	20200915	27.06	27.14	26.47	26.49	4964087	25.7323	down	down	correct
SYK.US	Stryker Corporation	20200915	206.2	211.9599	206.06	210.5	2052544	207.8266	up	up	correct
SYY.US	Sysco Corporation	20200915	64.69	65.645	64.23	65.4	3150791	63.4206	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200915	29.15	29.8899	29.15	29.25	5477	27.2209	up	up	correct
T.US	PC	20200915	25.66	25.72	25.58	25.66	157326	24.2329
TAC.US	TransAlta Corporation	20200915	6.14	6.28	6.13	6.15	96111	6.0496	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200915	18.39	18.47	18.31	18.42	555200	18.42	up	up	correct
TAL.US	TAL Education Group	20200915	75.97	75.97	74.34	75.44	1539217	75.44	down	up	incorrect
TALO.US	Talos Energy Inc	20200915	5.73	5.81	5.6	5.62	1060676	5.62	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20200915	34.75	34.94	33.92	34.29	3739048	33.7797	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200915	60.89	61.45	59.91	60.27	24500	60.27	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200915	26.58	26.78	26.5277	26.74	56438	25.1083	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200915	27.23	27.35	27.22	27.29	80007	25.5931	up	up	correct
TBI.US	TrueBlue Inc	20200915	16.38	16.55	16.21	16.27	128336	16.27	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200915	24.32	24.32	24.32	24.32	600	24.32
TCN.US	Tricon Capital Group Inc	20200915	8.52	8.52	8.52	8.52	0	8.2255
TCS.US	The Container Store Group Inc	20200915	4.95	5.82	4.81	5.33	1273300	5.33	up	up	correct
TD.US	The Toronto	20200915	48.26	48.4433	47.8	47.95	1113963	45.5594	down	down	correct
TDC.US	Teradata Corporation	20200915	22.68	22.9	22.28	22.35	1507206	22.35	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200915	21.23	22.16	21.1986	21.99	116015	17.0679	up	up	correct
TDG.US	TransDigm Group Incorporated	20200915	507	511.93	504.34	507.3	294049	507.3	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200915	25.39	25.41	25.2	25.32	17651	24.4666	down	up	incorrect
TDOC.US	Teladoc Health Inc	20200915	195.6	197.81	193.33	194.71	1482000	194.71	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200915	20.67	20.7282	20.12	20.37	624484	19.5521	down	down	correct
TDW.US	Tidewater Inc	20200915	6.34	6.8	6.34	6.72	116170	6.7124	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200915	321	324.28	318.55	319.56	200669	319.56	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200915	10.89	11.07	10.78	10.87	63100	9.9561	down	down	correct
TECK.US	Teck Resources Limited	20200915	13.88	14.13	13.6	13.71	5069813	13.591	down	down	correct
TEF.US	Telefónica S.A	20200915	3.86	3.88	3.82	3.84	3029741	3.341	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200915	7.52	7.53	7.48	7.52	128394	6.7019
TEL.US	TE Connectivity Ltd	20200915	100.29	101.57	99.75	100.95	1183900	99.1281	up	up	correct
TEN.US	Tenneco Inc	20200915	8.48	8.72	8.362	8.4	600370	8.4	down	down	correct
TEO.US	Telecom Argentina S.A	20200915	7.05	7.66	7.05	7.6	340237	7.22	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200915	9.2	9.3099	9.06	9.16	5586277	9.16	down	down	correct
TEX.US	Terex Corporation	20200915	19.69	19.94	19.5	19.77	533997	19.5752	up	up	correct
TFC.US	Truist Financial Corporation	20200915	39.66	39.7401	38.94	39.41	5804602	37.8329	down	down	correct
TFII.US	TFI International Inc	20200915	43.5	43.565	42.01	42.27	162231	41.5755	down	down	correct
TFX.US	Teleflex Incorporated	20200915	374.65	377.85	369.15	369.83	293280	368.1382	down	up	incorrect
TG.US	Tredegar Corporation	20200915	16.48	16.5	15.92	15.93	42679	10.8176	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200915	13	13.99	12.85	13.94	528134	13.8324	up	up	correct
TGI.US	Triumph Group Inc	20200915	7.71	7.9	7.3	7.6	1803382	7.6	down	up	incorrect
TGNA.US	TEGNA Inc	20200915	12.37	12.54	12.25	12.32	1289905	12.0324	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200915	11.08	11.08	10.73	10.82	201105	9.7856	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200915	4.46	4.54	4.33	4.44	378100	4.44	down	down	correct
TGT.US	Target Corporation	20200915	148.11	149.84	147.36	149.07	2206430	146.4454	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200915	29.84	29.97	28.21	28.37	1072545	28.37	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20200915	96.68	96.86	94.33	94.48	226585	91.9364	down	up	incorrect
THO.US	Thor Industries Inc	20200915	98.74	100.24	95.08	95.36	2221834	93.5246	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200915	18.34	18.5	18.3126	18.34	71009	16.9749
THR.US	Thermon Group Holdings Inc	20200915	11.27	11.6	11.27	11.35	204085	11.35	up	up	correct
THS.US	TreeHouse Foods Inc	20200915	40.45	40.88	39	39.21	962444	39.21	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20200915	14.67	14.78	14.6	14.6	128532	13.0995	down	down	correct
TIMB.US	W	20200915	13.65	13.81	13.54	13.6	749016	12.9545	down	up	incorrect
TISI.US	Team Inc	20200915	6.18	6.35	5.97	6.19	223861	6.19	up	down	incorrect
TJX.US	The TJX Companies Inc	20200915	56.26	57.245	55.82	56.86	7179602	56.0266	up	down	incorrect
TK.US	Teekay Corporation	20200915	2.52	2.53	2.36	2.42	578600	2.42	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200915	4.87	4.87	4.71	4.77	389364	4.3129	down	down	correct
TKR.US	The Timken Company	20200915	57.27	57.84	56.49	57.58	694670	56.464	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200915	19.03	19.13	18.885	18.93	258941	18.0576	down	down	correct
TLYS.US	Tilly's Inc	20200915	7.93	8.06	7.55	7.75	369571	6.8371	down	down	correct
TM.US	Toyota Motor Corporation	20200915	134.48	134.78	133.91	134.03	100887	129.956	down	down	correct
TME.US	Tencent Music Entertainment Group	20200915	16	16.02	15.415	15.55	10732200	15.55	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200915	24.91	25.19	24.29	24.32	972214	24.32	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200915	435.64	437.47	433.15	435.1	1292574	434.0262	down	down	correct
TMST.US	TimkenSteel Corporation	20200915	3.53	3.695	3.48	3.58	205468	3.58	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20200915	41	41	39.91	40.07	717655	40.07	down	down	correct
TNC.US	Tennant Company	20200915	63.65	64.02	61.69	61.81	56057	60.877	down	down	correct
TNET.US	TriNet Group Inc	20200915	61.91	62.56	61.55	61.89	231439	61.89	down	down	correct
TNK.US	Teekay Tankers Ltd	20200915	13.31	13.31	12.3	12.42	658825	12.42	down	down	correct
TNL.US	Travel + Leisure Co	20200915	34.14	34.74	33.34	33.68	746605	32.7211	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200915	9.25	9.25	8.92	9	59631	8.7754	down	down	correct
TOL.US	Toll Brothers Inc	20200915	44.01	44.51	42.98	43.07	1584831	42.484	down	down	correct
TPB.US	Turning Point Brands Inc	20200915	31.28	32.22	31.18	31.89	185700	31.6434	up	up	correct
TPC.US	Tutor Perini Corporation	20200915	12.53	12.53	12.12	12.23	190854	12.23	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200915	17.78	18	17.31	17.36	1251595	17.36	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200915	479.66	482.1867	463.6	463.6	23604	452.8846	down	down	correct
TPR.US	Tapestry Inc	20200915	17.59	17.59	16.71	16.84	7037137	16.6287	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200915	11.7	11.83	11.42	11.44	141321	10.1118	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200915	94.61	96.46	93.51	94.09	2772236	23.3348	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200915	9.04	9.14	9.02	9.08	31403	8.4513	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200915	30.85	31.05	30.54	30.64	107124	29.2471	down	up	incorrect
TRC.US	Tejon Ranch Co	20200915	13.88	14.1	13.75	13.83	50496	13.83	down	down	correct
TREB.US	WS	20200915	10.32	10.45	10.25	10.45	72586	10.45	up	up	correct
TREC.US	Trecora Resources	20200915	6.38	6.47	5.86	5.89	51114	5.89	down	down	correct
TREX.US	Trex Company Inc	20200915	71.23	72.9962	69.55	69.88	673097	69.88	down	down	correct
TRGP.US	Targa Resources Corp	20200915	15.32	15.42	14.89	15.03	2411601	14.7767	down	down	correct
TRI.US	Thomson Reuters Corporation	20200915	77.98	79.13	77.98	78.5	477800	76.9063	up	up	correct
TRN.US	Trinity Industries Inc	20200915	19.72	19.98	19.58	19.6	643357	18.8437	down	down	correct
TRNO.US	Terreno Realty Corporation	20200915	57.29	57.5075	57.07	57.19	384807	55.5316	down	down	correct
TROX.US	Tronox Holdings plc	20200915	9.5	9.69	9.39	9.56	470318	9.3326	up	up	correct
TRP.US	TC Energy Corporation	20200915	45.8	46.25	45.35	45.46	841412	41.7149	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200915	0.83	0.86	0.8198	0.8533	4441774	8.533	up	down	incorrect
TRTN.US	Triton International Limited	20200915	37.33	37.57	37.04	37.38	225147	35.417	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200915	9.03	9.16	8.96	9.05	387967	8.1056	up	up	correct
TRU.US	TransUnion	20200915	87.66	88.04	86.96	87.49	886200	87.1291	down	down	correct
TRV.US	The Travelers Companies Inc	20200915	114.47	114.68	112.06	112.15	1041991	108.9793	down	up	incorrect
TS.US	Tenaris S.A	20200915	10.8	10.91	10.685	10.71	1746504	10.3518	down	down	correct
TSE.US	Trinseo S.A	20200915	26.04	26.19	25.34	25.85	360788	25.2244	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200915	5.7	5.76	5.69	5.76	71326	5.4962	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200915	17.12	17.225	17.02	17.06	286105	14.1841	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200915	81.56	86.79	81.38	85.85	21048351	84.1569	up	up	correct
TSN.US	Tyson Foods Inc	20200915	65.31	65.69	64.8	65.25	2965779	63.2988	down	down	correct
TSQ.US	Townsquare Media Inc	20200915	4.94	4.94	4.71	4.77	19319	4.77	down	up	incorrect
TT.US	Trane Technologies plc	20200915	119.9	121.33	119.28	121.22	1180545	119.2009	up	up	correct
TTC.US	The Toro Company	20200915	82.83	84.52	82.45	84.26	724508	82.877	up	down	incorrect
TTE.US	TotalEnergies SE	20200915	38.3	38.5	37.87	37.89	2692507	34.5956	down	down	correct
TTI.US	TETRA Technologies Inc	20200915	0.56	0.6	0.55	0.59	1826800	0.59	up	down	incorrect
TTM.US	Tata Motors Limited	20200915	10.11	10.18	10.04	10.09	794527	10.09	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200915	13.28	13.43	12.8	12.8	23667	12.0825	down	down	correct
TU.US	TELUS Corporation	20200915	18.18	18.39	18.15	18.22	1070723	16.9603	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200915	9.03	9.45	8.96	9.44	159600	9.44	up	up	correct
TUP.US	Tupperware Brands Corporation	20200915	24.77	26.97	24.493	26.41	3289596	26.41	up	up	correct
TV.US	Grupo Televisa S.A.B	20200915	6.85	6.92	6.73	6.76	1314274	6.7136	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200915	26.09	26.26	26.05	26.26	12450	25.5915	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200915	26.39	26.64	26.32	26.49	8699	25.7919	up	up	correct
TWI.US	Titan International Inc	20200915	3.14	3.18	2.87	3.03	432974	3.03	down	down	correct
TWLO.US	Twilio Inc	20200915	228.29	231.51	222.89	226.33	1360100	226.33	down	down	correct
TWN.US	The Taiwan Fund Inc	20200915	23.57	24.105	23.57	23.82	15421	19.5422	up	up	correct
TWO.US	Two Harbors Investment Corp	20200915	5.3	5.35	5.2	5.22	3769194	4.6081	down	up	incorrect
TWTR.US	Twitter Inc	20200915	39.19	39.3	38.225	39.09	14105000	39.09	down	down	correct
TX.US	Ternium S.A	20200915	18.85	19.09	18.54	18.98	152526	17.6398	up	up	correct
TXT.US	Textron Inc	20200915	39.39	39.59	38.77	39.07	922876	39.0063	down	down	correct
TY.US	Tri	20200915	26.18	26.36	26.06	26.06	42667	25.0184	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200915	15.82	15.99	15.67	15.67	146192	14.5882	down	down	correct
TYL.US	Tyler Technologies Inc	20200915	331.81	337.735	329.71	336.13	304586	336.13	up	up	correct
UA.US	Under Armour Inc	20200915	10.3	10.4	10.12	10.25	4425000	10.25	down	down	correct
UAA.US	Under Armour Inc	20200915	11.79	11.82	11.49	11.66	9094113	11.66	down	down	correct
UAN.US	CVR Partners LP	20200915	0.85	0.8596	0.82	0.85	47900	7.9356
UBA.US	Urstadt Biddle Properties Inc	20200915	9.39	9.74	9.39	9.46	527532	8.9345	up	up	correct
UBER.US	Uber Technologies Inc	20200915	37.95	38.48	37.27	37.47	23532600	37.47	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200915	8.6	9	8.6	8.7419	11814	8.2406	up	up	correct
UBS.US	UBS Group AG	20200915	12.43	12.46	12.26	12.29	1951620	11.7069	down	down	correct
UDR.US	UDR Inc	20200915	35	35.39	34.655	34.8	1779858	33.3715	down	down	correct
UE.US	Urban Edge Properties	20200915	10.52	10.965	10.52	10.83	595309	10.1259	up	up	correct
UFI.US	Unifi Inc	20200915	13.17	13.43	13.03	13.31	51400	13.31	up	up	correct
UFS.US	Domtar Corporation	20200915	27.3	27.5	26.695	26.74	671333	26.74	down	down	correct
UGI.US	UGI Corporation	20200915	32.66	33.28	32.605	32.84	969088	31.5474	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200915	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200915	4.19	4.35	4.17	4.29	1582686	4.135	up	down	incorrect
UHS.US	Universal Health Services Inc	20200915	117.45	118.92	116.895	117.7	842000	117.0327	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200915	67.28	67.3	65.06	65.17	22343	61.7918	down	down	correct
UI.US	Ubiquiti Inc	20200915	152.76	157.2277	152.76	155.35	147371	154.105	up	up	correct
UIS.US	Unisys Corporation	20200915	12.09	12.24	11.95	12.04	458957	12.04	down	up	incorrect
UL.US	Unilever PLC	20200915	62.77	62.94	62.4	62.47	978608	59.7535	down	down	correct
UMC.US	United Microelectronics Corporation	20200915	4.23	4.35	4.22	4.32	2713040	4.1881	up	down	incorrect
UMH.US	UMH Properties Inc	20200915	14.32	14.93	14.18	14.54	143808	13.8446	up	down	incorrect
UNF.US	UniFirst Corporation	20200915	192.43	192.82	188.965	189.32	39172	188.1684	down	up	incorrect
UNFI.US	United Natural Foods Inc	20200915	17.52	17.7459	16.74	17.08	1143732	17.08	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200915	310.05	311.46	306.05	307.23	1468486	301.884	down	down	correct
UNM.US	Unum Group	20200915	18.86	19.07	18.0728	18.19	2352135	17.1151	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200915	26.05	26.2199	25.955	26.07	103285	24.2413	up	up	correct
UNP.US	Union Pacific Corporation	20200915	199.52	202.85	199.52	202.37	2328163	197.6314	up	up	correct
UNVR.US	Univar Solutions Inc	20200915	18.27	18.63	18.24	18.46	1938600	18.46	up	down	incorrect
UPH.US	UpHealth Inc	20200915	10.09	10.18	10.09	10.18	5328	10.18	up	up	correct
UPS.US	United Parcel Service Inc	20200915	160.58	161.77	158.37	161.53	3238544	157.158	up	up	correct
URI.US	United Rentals Inc	20200915	177.92	178.97	175.27	176.56	623789	176.56	down	down	correct
USA.US	Liberty All	20200915	6.02	6.06	6	6.05	838441	5.3565	up	up	correct
USAC.US	USA Compression Partners LP	20200915	11.25	11.4999	11.03	11.1	144421	9.6063	down	down	correct
USB.US	U.S. Bancorp	20200915	37.89	38.08	37.11	37.32	7353460	35.735	down	down	correct
USDP.US	USD Partners LP	20200915	3.17	3.258	3.15	3.15	11686	2.8103	down	down	correct
USFD.US	US Foods Holding Corp	20200915	24.4	25.105	24.3	24.98	2787800	24.98	up	up	correct
USM.US	United States Cellular Corporation	20200915	33.4	33.83	32.66	33	141885	33	down	down	correct
USNA.US	USANA Health Sciences Inc	20200915	77.26	77.42	75.85	76.22	76116	76.22	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200915	93.31	93.31	91.63	92.56	55648	91.3471	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200915	8.2	8.6	8.18	8.36	263800	8.36	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200915	22.93	23.139	22.85	22.94	179928	21.0819	up	up	correct
UTI.US	Universal Technical Institute Inc	20200915	6.71	6.7545	6.5	6.6	116358	6.6	down	down	correct
UTL.US	Unitil Corporation	20200915	39.13	39.585	38.61	38.66	44655	37.0387	down	down	correct
UTZ.US	WS	20200915	17.89	18.1	17.68	18.06	928213	18.06	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200915	17.58	17.94	16.87	16.91	181711	16.0923	down	down	correct
UVV.US	Universal Corporation	20200915	43.5	43.91	42.94	43.37	103718	40.2623	down	down	correct
UZD.US	UZD	20200915	26.19	26.29	26.15	26.15	90064	24.2253	down	down	correct
V.US	Visa Inc	20200915	206.75	208.21	204.77	205.39	6328575	203.8298	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200915	100.49	101.76	98.37	98.5	258328	97.8176	down	down	correct
VALE.US	Vale S.A.	20200915	11.92	12.08	11.77	11.84	44035434	9.6369	down	down	correct
VAPO.US	Vapotherm Inc	20200915	27.47	28.16	26.99	27.65	433700	27.65	up	up	correct
VATE.US	Innovate Corp	20200915	2.57	2.58	2.45	2.48	153127	2.48	down	down	correct
VBF.US	Invesco Bond Fund	20200915	20.1	20.165	19.99	20.14	24567	18.6251	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200915	10.1	10.1	9.85	9.9319	14049	8.7536	down	down	correct
VCRA.US	Vocera Communications Inc	20200915	27.13	27.22	26.84	26.94	161819	26.94	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200915	12.43	12.48	12.38	12.46	75874	11.8129	up	up	correct
VEC.US	Vectrus Inc	20200915	41.78	41.78	40.41	40.55	54400	40.55	down	down	correct
VEDL.US	Vedanta Limited	20200915	7.16	7.16	7.08	7.13	220997	6.1031	down	down	correct
VEEV.US	Veeva Systems Inc	20200915	273.72	278.62	270.125	273.58	482346	273.58	down	down	correct
VEL.US	Velocity Financial Inc	20200915	5.31	5.43	5.2	5.25	17500	5.25	down	down	correct
VER.US	VEREIT Inc	20200915	7.12	7.195	7.02	7.09	10998993	33.5792	down	down	correct
VET.US	Vermilion Energy Inc	20200915	3.02	3.0836	2.87	2.92	1155254	2.92	down	up	incorrect
VFC.US	V.F. Corporation	20200915	75.61	76.24	73.63	74.79	3607199	72.4994	down	down	correct
VGI.US	Virtus Global Multi	20200915	11.38	11.49	11.33	11.49	48450	10.2421	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200915	12.6	12.611	12.58	12.58	46436	11.8491	down	up	incorrect
VGR.US	Vector Group Ltd	20200915	10.47	10.765	10.45	10.5	1359689	9.5857	up	up	correct
VHC.US	VirnetX Holding Corp	20200915	5.12	5.34	5.09	5.25	780428	5.25	up	up	correct
VHI.US	Valhi Inc	20200915	14.84	15.02	14.2693	14.89	15526	14.6192	up	down	incorrect
VICI.US	VICI Properties Inc	20200915	25.02	25.78	24.9	25.42	8309672	23.6122	up	up	correct
VIIX.US	VelocityShares VIX Short	20200915	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200915	16.95	17	16.6	16.75	3719850	16.75	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200915	2.35	2.52	2.31	2.46	133900	2.46	up	up	correct
VIV.US	Telefônica Brasil S.A	20200915	8.98	9.02	8.91	8.97	916631	8.0987	down	down	correct
VKQ.US	Invesco Municipal Trust	20200915	12.31	12.34	12.24	12.25	64636	11.5407	down	down	correct
VLO.US	Valero Energy Corporation	20200915	47.7	48.17	46.54	46.56	3568431	43.3009	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200915	8.2	8.289	7.97	7.98	214852	7.98	down	down	correct
VLT.US	Invesco High Income Trust II	20200915	12.64	12.66	12.565	12.66	17677	11.4206	up	down	incorrect
VMC.US	Vulcan Materials Company	20200915	130.91	134.14	130.69	131.42	830141	130.0493	up	up	correct
VMI.US	Valmont Industries Inc	20200915	125.09	127.35	124.0898	126.47	112320	124.5949	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200915	12.44	12.44	12.36	12.38	90603	11.6618	down	up	incorrect
VNCE.US	Vince Holding Corp	20200915	5.6	5.789	5.58	5.64	25429	5.64	up	up	correct
VNE.US	Veoneer Inc	20200915	14.27	14.49	14.07	14.32	312400	14.32	up	up	correct
VNO.US	Vornado Realty Trust	20200915	35.41	37.43	35.325	36.12	2504610	33.8073	up	up	correct
VNTR.US	Venator Materials PLC	20200915	2.2	2.23	2.18	2.19	164500	2.19	down	down	correct
VOC.US	VOC Energy Trust	20200915	1.35	1.3969	1.35	1.3794	19247	1.1652	up	up	correct
VOYA.US	Voya Financial Inc	20200915	49.07	49.09	47.76	47.8	999496	47.3128	down	down	correct
VPG.US	Vishay Precision Group Inc	20200915	24.51	24.78	24.51	24.68	38600	24.68	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200915	12.5679	12.58	12.52	12.54	18997	11.8383	down	down	correct
VRS.US	Verso Corporation	20200915	14.4	14.49	14.02	14.4	816420	10.9646
VRT.US	Vertiv Holdings Co	20200915	18	18	17.515	17.66	2277400	17.6438	down	down	correct
VRTV.US	Veritiv Corporation	20200915	14.87	15.29	14.72	14.84	43692	14.84	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200915	15.92	15.95	15.7	15.8	568955	15.4525	down	down	correct
VST.US	Vistra Corp	20200915	18.76	18.76	18.36	18.42	4239633	17.7088	down	down	correct
VSTO.US	Vista Outdoor Inc	20200915	19.44	19.74	18.96	19.51	736551	19.51	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200915	9.32	9.32	9.2801	9.31	126918	8.5219	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200915	12.61	12.61	12.52	12.59	19355	11.9392	down	up	incorrect
VTOL.US	Bristow Group Inc	20200915	24.16	24.735	23.82	24.14	447380	24.14	down	up	incorrect
VTR.US	Ventas Inc	20200915	45.36	46.49	45.28	45.33	2901075	43.3809	down	down	correct
VVI.US	Viad Corp	20200915	22.56	22.7699	21.96	22.28	134526	22.28	down	down	correct
VVNT.US	WS	20200915	17.88	18.1	17.25	17.38	753559	17.38	down	down	correct
VVR.US	Invesco Senior Income Trust	20200915	3.69	3.69	3.65	3.66	1006227	3.3502	down	down	correct
VVV.US	Valvoline Inc	20200915	20.95	21.07	20.76	20.8	818786	20.4205	down	down	correct
VZ.US	Verizon Communications Inc	20200915	60.11	61.1	60.1	60.6	9444313	57.3637	up	up	correct
W.US	Wayfair Inc	20200915	270.84	275.8504	258.25	270.34	3359465	270.34	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200915	68.19	68.625	66.78	66.82	766319	66.337	down	down	correct
WAL.US	Western Alliance Bancorporation	20200915	35.02	35.02	33.88	34.04	373359	33.4765	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200915	25.5804	25.8273	25.5804	25.75	2566	24.2201	up	up	correct
WAT.US	Waters Corporation	20200915	206.52	209.145	205.25	205.61	496751	205.61	down	up	incorrect
WBK.US	Westpac Banking Corporation	20200915	12.35	12.36	12.26	12.27	175029	11.4858	down	up	incorrect
WBS.US	Webster Financial Corporation	20200915	27.7	27.7	26.87	27.03	294663	25.8844	down	down	correct
WBT.US	Welbilt Inc	20200915	7.32	7.37	6.71	6.74	2663600	6.74	down	down	correct
WCC.US	WESCO International Inc	20200915	46.22	46.325	43.68	43.7	690319	43.7	down	down	correct
WCN.US	Waste Connections Inc	20200915	102.17	103.52	101.38	101.4	591476	100.4934	down	down	correct
WD.US	Walker & Dunlop Inc	20200915	54.4	55.93	53.98	54.02	141897	52.7734	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200915	13.53	13.53	13.46	13.469	8324	12.4983	down	up	incorrect
WEC.US	WEC Energy Group Inc	20200915	97.79	99.28	97.75	99.15	1094690	95.6678	up	up	correct
WEI.US	Weidai Ltd	20200915	1.05	1.05	1.01	1.01	39197	1.01	down	down	correct
WELL.US	Welltower Inc	20200915	59.87	61.44	59.87	60.71	4108128	58.1784	up	up	correct
WES.US	Western Midstream Partners LP	20200915	7.94	8.15	7.66	7.66	2220727	6.8977	down	down	correct
WEX.US	WEX Inc	20200915	148.09	149.38	145.96	146.31	329699	146.31	down	up	incorrect
WF.US	Woori Financial Group Inc	20200915	22.05	22.05	21.56	21.89	29346	20.8698	down	down	correct
WFC.US	Wells Fargo & Company	20200915	24.96	25.04	24.56	24.88	41954783	24.4333	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200915	55.87	55.9	54.75	54.91	4700	54.0525	down	down	correct
WGO.US	Winnebago Industries Inc	20200915	54.8	55.34	50.08	50.63	862899	50.2355	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200915	54.89	55.54	54.283	54.6	715700	53.8878	down	down	correct
WHD.US	Cactus Inc	20200915	20.43	20.59	19.92	20.36	317132	20.1242	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200915	11.22	11.38	11.09	11.13	20768	9.8603	down	down	correct
WHR.US	Whirlpool Corporation	20200915	178.28	180.38	177.655	178.37	499112	172.9051	up	up	correct
WIA.US	Western Asset Inflation	20200915	12.86	12.89	12.81	12.81	26223	10.8666	down	down	correct
WIT.US	Wipro Limited	20200915	4.64	4.69	4.605	4.65	1281659	4.6403	up	up	correct
WIW.US	Western Asset Inflation	20200915	11.52	11.5278	11.48	11.5	46144	10.5989	down	down	correct
WK.US	Workiva Inc	20200915	54.67	55.29	52.82	53.07	291344	53.07	down	down	correct
WLK.US	Westlake Chemical Corporation	20200915	67.2	68.01	66.37	67.97	602815	66.8762	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20200915	20.83	20.97	20.5442	20.88	24104	18.9403	up	up	correct
WLL.US	Whiting Petroleum Corporation	20200915	20.85	20.875	19.43	19.89	638310	19.89	down	down	correct
WM.US	Waste Management Inc	20200915	116.5	117.79	116.16	117.07	1709139	114.6638	up	up	correct
WMB.US	The Williams Companies Inc	20200915	20.92	21.22	20.76	20.87	11783268	19.2405	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200915	2.18	2.18	2.11	2.12	1096036	1.9135	down	down	correct
WMK.US	Weis Markets Inc	20200915	48.2	48.23	47.09	47.36	76431	45.9998	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200915	59.77	60.6242	58.69	58.85	251610	58.5633	down	down	correct
WMT.US	Walmart Inc	20200915	138.23	139.0799	136.68	137.36	10142622	134.7174	down	up	incorrect
WNC.US	Wabash National Corporation	20200915	11.18	11.3	11.04	11.15	349324	10.8612	down	down	correct
WNS.US	WNS (Holdings) Limited	20200915	66.16	68.125	65.6	67.47	151918	67.47	up	up	correct
WOLF.US	Wolfspeed Inc	20200915	63.43	64.72	62.62	64.36	1199429	64.36	up	up	correct
WOR.US	Worthington Industries Inc	20200915	38.33	39.45	37.73	38.97	242474	38.0771	up	down	incorrect
WOW.US	WideOpenWest Inc	20200915	5.8	6.01	5.77	5.9	180400	5.9	up	up	correct
WPC.US	W. P. Carey Inc	20200915	69.48	70.38	69.1	69.34	502704	64.4254	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200915	54.66	54.83	53.35	54.01	1300959	53.1379	down	down	correct
WPP.US	WPP plc	20200915	41.19	41.23	40.82	40.86	134619	39.1663	down	down	correct
WRB.US	W. R. Berkley Corporation	20200915	64.15	64.42	63.18	63.34	455710	61.5619	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200915	20.9	21.24	20.75	21	376677	19.6399	up	up	correct
WRI.US	Weingarten Realty Investors	20200915	18.11	18.68	18.065	18.55	832510	17.3645	up	up	correct
WRK.US	WestRock Company	20200915	34.53	35.96	34.4993	35.95	4463762	35.1328	up	up	correct
WSM.US	Williams	20200915	94.26	94.3995	92.36	93.04	775268	91.1528	down	down	correct
WSO.US	Watsco Inc	20200915	237.88	237.91	235.55	236.25	161408	227.9084	down	down	correct
WSR.US	Whitestone REIT	20200915	6.19	6.37	6.1205	6.23	294124	5.8442	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200915	279.53	285.25	279	284.38	353790	283.6491	up	up	correct
WTI.US	W&T Offshore Inc	20200915	1.84	1.91	1.8	1.82	4171200	1.82	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200915	837.63	843.65	819.01	822.2	13666	821.504	down	down	correct
WTRG.US	Essential Utilities Inc	20200915	40.19	40.27	39.17	39.41	869009	38.3475	down	up	incorrect
WTRU.US	Aqua America Inc	20200915	53.43	53.43	52.98	52.99	2600	49.6786	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200915	98.97	100.29	98.79	100.18	144587	99.3109	up	up	correct
WTTR.US	Select Energy Services Inc	20200915	4.99	5.34	4.92	5.19	739300	5.19	up	up	correct
WU.US	The Western Union Company	20200915	22.64	22.9	22.37	22.43	3687009	21.2756	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200915	41.41	41.81	40.69	41.15	324901	40.6828	down	down	correct
WWW.US	Wolverine World Wide Inc	20200915	27.68	27.8	26.82	27	478224	26.5763	down	down	correct
WY.US	Weyerhaeuser Company	20200915	29	29.155	28.505	28.76	4344912	27.6736	down	down	correct
X.US	United States Steel Corporation	20200915	7.44	7.66	7.335	7.52	7994091	7.4876	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200915	6.13	6.13	6.06	6.09	36468	5.3545	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200915	9.35	9.74	9.22	9.58	808635	9.58	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200915	2	2.02	1.99	1.99	62243	1.969	down	down	correct
XL.US	XL Fleet Corp	20200915	10.43	10.54	10.43	10.52	111100	10.52	up	up	correct
XOM.US	Exxon Mobil Corporation	20200915	36.8	37.3792	36.21	36.27	23724211	33.364	down	down	correct
XPEV.US	XPeng Inc	20200915	20.59	21.14	20.26	21.12	4332400	21.12	up	down	incorrect
XPO.US	XPO Logistics Inc	20200915	88.019	90.238	86.0199	89.4283	1495239	52.0537	up	up	correct
XPRO.US	Frank’s International NV	20200915	12.72	14.64	12.36	14.28	523733	14.28	up	up	correct
XYF.US	X Financial	20200915	0.635	0.635	0.6097	0.6155	85916	1.8465	down	down	correct
XYL.US	Xylem Inc	20200915	84.5	85.6	84.07	84.41	792170	83.3748	down	down	correct
Y.US	Alleghany Corporation	20200915	541.09	542.46	523.04	523.04	94600	523.04	down	down	correct
YELP.US	Yelp Inc	20200915	22.15	22.46	21.83	22.28	908883	22.28	up	up	correct
YETI.US	YETI Holdings Inc	20200915	48.28	48.88	47.92	48.13	860200	48.13	down	down	correct
YEXT.US	Yext Inc	20200915	16.47	16.64	15.76	15.92	1152500	15.92	down	down	correct
YPF.US	YPF Sociedad Anónima	20200915	5.05	5.18	4.93	5.12	1146300	5.12	up	down	incorrect
YRD.US	Yiren Digital Ltd	20200915	3.04	3.12	2.99	3	55300	3	down	down	correct
YUM.US	Yum! Brands Inc	20200915	93.2	94.32	93.1	93.52	1191468	91.5665	up	up	correct
YUMC.US	Yum China Holdings Inc	20200915	52.34	52.55	51.59	52	2401900	51.477	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200915	141.21	144.5	141.085	144.3	944507	142.8869	up	up	correct
ZEN.US	Zendesk Inc	20200915	98	99.2	96.33	97.92	1281259	97.92	down	down	correct
ZEPP.US	Zepp Health Corporation	20200915	13.13	13.39	12.65	13.24	333210	13.24	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200915	31.24	31.44	31.08	31.17	21100	31.17	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200915	31.8	31.9	31.18	31.37	3596143	31.1051	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200915	7.92	8.01	7.9105	7.97	205187	7.0575	up	up	correct
ZTS.US	Zoetis Inc	20200915	162.25	163.905	161.695	162.28	1039901	161.189	up	up	correct
ZUO.US	Zuora Inc	20200915	9.62	9.7	9.3	9.5	2428400	9.5	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200915	30.5	30.79	30.2	30.35	455700	30.104	down	down	correct
ZYME.US	Zymeworks Inc	20200915	42.13	42.22	40.77	40.97	854400	40.97	down	down	correct