CollectAI

close-nyse_stocks

2020/09/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200916	101.23	101.53	98.08	99.92	1365682	99.1743	down	down	correct
AA.US	Alcoa Corporation	20200916	13.92	14.08	13.705	13.9	5585966	13.8697	down	up	incorrect
AAIC.US	PC	20200916	18.76	18.975	18.76	18.975	439	17.0204	up	up	correct
AAP.US	Advance Auto Parts Inc	20200916	157.03	157.11	154.3	154.64	512761	151.7771	down	down	correct
AAT.US	American Assets Trust Inc	20200916	25.88	26.67	25.82	26.34	350351	25.322	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20200916	27.46	28.31	27.43	27.9	476022	25.2245	up	up	correct
ABB.US	ABB Ltd	20200916	26.35	26.42	26.105	26.12	1076008	25.3971	down	down	correct
ABBV.US	AbbVie Inc	20200916	91.02	91.27	89.685	89.78	6307956	84.5198	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200916	95.61	97.96	94.99	96.79	1033912	94.9367	up	up	correct
ABEV.US	Ambev S.A	20200916	2.44	2.45	2.415	2.42	13630480	2.2591	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200916	107.44	107.44	101.93	102.96	185867	102.96	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200916	37.01	37.9	36.96	37.53	362872	36.7109	up	up	correct
ABT.US	Abbott Laboratories	20200916	106.95	107.37	105.66	105.7	4244419	103.7453	down	down	correct
AC.US	Associated Capital Group Inc	20200916	37.12	37.295	36.915	36.95	6555	36.667	down	down	correct
ACA.US	Arcosa Inc	20200916	44.61	45.49	44.505	45.3	243932	45.0953	up	up	correct
ACC.US	American Campus Communities Inc	20200916	36.88	37.78	36.505	37.5	826678	35.6093	up	up	correct
ACCO.US	ACCO Brands Corporation	20200916	6.09	6.15	6	6.01	1322040	5.7805	down	up	incorrect
ACEL.US	WS	20200916	14.54	14.94	14.165	14.24	375493	14.24	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20200916	5.83	5.83	5.75	5.79	32600	5.79	down	down	correct
ACI.US	Albertsons Companies Inc	20200916	13.21	13.49	13.16	13.16	3135895	12.8131	down	up	incorrect
ACM.US	AECOM	20200916	39	39.87	38.85	39.6	1283017	39.6	up	up	correct
ACN.US	Accenture plc	20200916	241.46	244.9	239.17	239.42	1800765	235.5743	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200916	9.92	10.23	9.78	10.19	296287	8.9257	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200916	26.13	26.33	25.98	26.06	34023	20.0753	down	down	correct
ADCT.US	ADC Therapeutics SA	20200916	40.37	42.68	40.1	42.49	51430	42.49	up	up	correct
ADM.US	Archer	20200916	47.54	48.2067	47.53	47.66	4543392	46.1998	up	up	correct
ADNT.US	Adient plc	20200916	18.59	18.59	17.51	17.58	915100	17.58	down	up	incorrect
ADT.US	ADT Inc	20200916	9.49	9.63	9.21	9.36	32681203	9.1387	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200916	16.34	16.42	16.26	16.27	108671	13.3186	down	down	correct
AEE.US	Ameren Corporation	20200916	77.48	78.85	77.35	77.94	1193658	75.3888	up	up	correct
AEFC.US	AEFC	20200916	25.71	25.78	25.6	25.74	163800	24.5132	up	up	correct
AEG.US	Aegon N.V	20200916	2.62	2.67	2.6	2.63	1895443	2.5411	up	up	correct
AEL.US	PA	20200916	24.05	24.32	23.79	23.82	31839	22.5228	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200916	86.71	86.75	85.06	85.59	1299063	83.1142	down	down	correct
AENZ.US	Aenza S.A.A	20200916	2.3	2.32	2.29	2.3	5647	2.3
AEO.US	American Eagle Outfitters Inc	20200916	14.69	15.48	14.6	15.39	12246150	14.8553	up	up	correct
AER.US	AerCap Holdings N.V	20200916	27.88	29.03	27.235	28.69	1494800	28.69	up	down	incorrect
AES.US	The AES Corporation	20200916	17.81	18.13	17.73	18.06	4346285	17.4987	up	down	incorrect
AEVA.US	WT	20200916	0.7	0.7	0.6966	0.6966	10256	0.6966	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200916	13.76	13.84	13.76	13.84	44289	13.1515	up	up	correct
AFG.US	American Financial Group Inc	20200916	66.94	69.19	66.89	67.99	540629	53.3422	up	down	incorrect
AFGB.US	American Financial Group Inc	20200916	27.73	27.82	27.56	27.56	5400	25.7807	down	down	correct
AFGC.US	American Financial Group Inc	20200916	26.83	26.92	26.71	26.71	9203	25.1552	down	down	correct
AFGD.US	American Financial Group Inc	20200916	27.23	27.29	27.23	27.2798	10559	25.6212	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200916	3.92	4.24	3.868	4.05	469067	4.05	up	up	correct
AFL.US	Aflac Incorporated	20200916	36.76	37.735	36.61	37.21	3814761	36.0769	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200916	12.93	12.99	12.93	12.95	40108	11.8947	up	up	correct
AG.US	First Majestic Silver Corp	20200916	12.48	12.48	12.16	12.2	4868428	12.1863	down	down	correct
AGCO.US	AGCO Corporation	20200916	75.99	77.26	75.29	76.26	554173	73.7597	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200916	9.62	9.7	9.58	9.7	36426	8.8917	up	up	correct
AGI.US	Alamos Gold Inc	20200916	10.14	10.14	9.77	9.83	2864857	9.6844	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200916	19.5	19.91	19.03	19.52	1168575	19.0503	up	down	incorrect
AGR.US	Avangrid Inc	20200916	50	50.81	49.81	50.08	452359	47.8994	up	down	incorrect
AGRO.US	Adecoagro S.A	20200916	5.11	5.11	4.95	5	158394	5	down	down	correct
AGS.US	PlayAGS Inc	20200916	4.34	4.475	4.18	4.36	200400	4.36	up	up	correct
AGX.US	Argan Inc	20200916	45.59	47.88	45.59	47.28	112386	45.0089	up	up	correct
AHH.US	PA	20200916	24.2	24.4	23.66	24.05	23434	22.178	down	down	correct
AHL.US	PE	20200916	24.95	25.09	24.86	25	20523	23.3873	up	up	correct
AHT.US	PI	20200916	4.7838	4.9903	4.7	4.7	11658	4.7	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200916	23.2	23.362	23.12	23.22	2286	21.3337	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200916	13	13.01	12.88	13	62508	11.9061
AIG.US	PA	20200916	27.44	27.4475	27.23	27.23	62276	25.4653	down	down	correct
AIN.US	Albany International Corp	20200916	52.07	54.28	51.41	53.46	266910	52.8114	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200916	21.3	21.4	21.2	21.23	88600	16.5936	down	down	correct
AIR.US	AAR Corp	20200916	18.65	19.93	18.372	19.44	482245	19.44	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200916	57	58.9396	56.66	58.11	284046	57.0237	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20200916	3.9322	4.0409	3.9096	4	1161780	3.8149	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200916	24.14	24.4	24.14	24.4	1410	23.2057	up	up	correct
AIZ.US	Assurant Inc	20200916	117.96	119.58	117.43	117.73	378741	115.5922	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200916	103.34	104.3815	102.83	103.04	873806	101.2643	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200916	40.33	40.9	40.07	40.16	403580	36.1885	down	up	incorrect
AJX.US	Great Ajax Corp	20200916	9.4	9.78	9.3601	9.64	63329	8.9105	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200916	23.82	24.12	23.8	24.04	3779	21.9647	up	up	correct
AKO.US	B	20200916	14	14	14	14	370	13.0057
AKR.US	Acadia Realty Trust	20200916	12.29	12.51	12.05	12.38	613830	12.1096	up	up	correct
AL.US	PA	20200916	24.3	24.6	24	24.05	33555	22.3482	down	down	correct
ALB.US	Albemarle Corporation	20200916	99	99.59	97.7	97.8	998269	96.3682	down	down	correct
ALC.US	Alcon AG	20200916	57.28	58.95	57.22	58.8	2320329	58.6295	up	up	correct
ALE.US	ALLETE Inc	20200916	51.37	52.74	51.37	52.55	534471	50.0689	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200916	11.55	11.87	11.445	11.5	621983	11.0345	down	down	correct
ALG.US	Alamo Group Inc	20200916	108.4	111.01	108.22	110.57	44131	110.0347	up	up	correct
ALIN.US	PE	20200916	16.65	16.65	16.45	16.46	9102	15.2462	down	down	correct
ALIT.US	Alight Inc	20200916	10.3	10.45	10.3	10.4	432300	10.4	up	up	correct
ALK.US	Alaska Air Group Inc	20200916	42.13	43.9434	41.57	43.12	2408227	43.12	up	up	correct
ALL.US	The Allstate Corporation	20200916	95.15	97.56	94.94	95.91	1797412	92.9437	up	up	correct
ALLE.US	Allegion plc	20200916	101.49	105.16	101.17	103.83	885312	102.3966	up	up	correct
ALLY.US	PA	20200916	25.03	25.18	25.0184	25.15	137848	25.15	up	down	incorrect
ALN.US	American Lorain Corporation	20200916	0.36	0.365	0.355	0.365	7500	0.365	up	up	correct
ALP.US	PQ	20200916	27.78	27.94	27.78	27.905	16051	26.3169	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200916	34.53	34.78	34.09	34.31	1266500	33.512	down	down	correct
ALV.US	Autoliv Inc	20200916	77.72	77.75	75.42	75.71	581384	74.72	down	up	incorrect
ALX.US	Alexander's Inc	20200916	265.7	267.79	264.8	265.84	7911	244.3775	up	up	correct
AM.US	Antero Midstream Corporation	20200916	5.25	5.51	5.13	5.35	7204868	4.5806	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200916	11.4	11.93	11.135	11.64	563741	11.64	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200916	5.52	5.875	5.42	5.76	4390816	5.76	up	up	correct
AMCR.US	Amcor plc	20200916	11.27	11.34	11.17	11.19	8645200	10.6475	down	down	correct
AME.US	AMETEK Inc	20200916	102.79	103.48	102	102.34	1079048	101.5603	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200916	65.52	68.775	65.19	67.79	605205	67.7649	up	up	correct
AMH.US	PH	20200916	27.81	27.81	27.52	27.52	5901	25.6153	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200916	23.645	24.24	23.38	23.48	67730	23.48	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200916	55.91	57.445	55.46	56.71	364805	56.71	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200916	13.2217	13.2217	12.94	12.97	3383	12.4823	down	down	correct
AMP.US	Ameriprise Financial Inc	20200916	154.28	159.75	153.86	157.43	651546	153.8192	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200916	0.913	0.95	0.8901	0.8989	952276	0.8989	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200916	5.45	6.57	5.45	6.01	327121	6.01	up	up	correct
AMRC.US	Ameresco Inc	20200916	30.16	30.94	29.87	30.78	198593	30.78	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200916	4.08	4.39	4	4.23	1336657	4.23	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200916	265	268.66	262.795	263.29	2326421	255.5149	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200916	13.15	13.19	13.02	13.03	2237208	12.5433	down	down	correct
AN.US	AutoNation Inc	20200916	56.69	56.89	54.83	54.98	632733	54.98	down	down	correct
ANET.US	Arista Networks Inc	20200916	207.12	208.91	205.79	205.81	2170860	51.4525	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200916	15.43	15.79	15.27	15.49	2096134	15.49	up	up	correct
ANH.US	PC	20200916	21.9904	22.0065	21.9	21.95	4001	21.0668	down	down	correct
ANTM.US	Anthem Inc	20200916	261.82	265.73	258.52	263.62	997442	259.6918	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200916	8.21	8.25	8.19	8.2	248064	7.4869	down	down	correct
AON.US	Aon plc	20200916	203.33	204.56	202.27	202.53	1135395	200.4439	down	down	correct
AOS.US	A. O. Smith Corporation	20200916	51.1	52.185	50.91	51.75	924587	50.6239	up	up	correct
AP.US	Ampco	20200916	3.26	3.39	3.2142	3.26	61683	3.26
APAM.US	Artisan Partners Asset Management Inc	20200916	38.34	39.45	38.06	39.1	523656	35.3417	up	up	correct
APD.US	Air Products and Chemicals Inc	20200916	304.26	306.76	302.2925	302.46	810008	294.7431	down	down	correct
APG.US	APi Group Corporation	20200916	14.14	14.3	13.85	14	778690	14	down	down	correct
APH.US	Amphenol Corporation	20200916	110	110.26	108.88	109.08	2708620	53.9429	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200916	11.13	11.35	10.85	11.13	3207725	11.1082
APO.US	PB	20200916	27.27	27.345	27.03	27.03	11818	25.089	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200916	7.18	7.4194	7.03	7.05	553742	7.05	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20200916	6.43	6.44	6.26	6.28	477977	5.7849	down	down	correct
APTV.US	PA	20200916	108.39	109.29	107.87	108.44	3976	104.0804	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200916	14.3	14.41	14.13	14.14	659304	13.4135	down	down	correct
AQNA.US	AQNA	20200916	27.43	27.85	27.43	27.75	24956	25.684	up	up	correct
AQNB.US	AQNB	20200916	27.75	27.855	27.67	27.67	20100	25.8022	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200916	20.19	20.68	20.07	20.42	418100	20.42	up	up	correct
AR.US	Antero Resources Corporation	20200916	2.85	3.02	2.82	2.91	8950900	2.91	up	up	correct
ARC.US	ARC Document Solutions Inc	20200916	0.98	1.0293	0.98	0.9936	38695	0.9635	up	up	correct
ARCH.US	Arch Resources Inc	20200916	44.47	47.2	44.375	46.3	458508	46.1543	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200916	4.34	4.3899	4.13	4.31	676854	4.2243	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200916	13.05	13.075	12.98	13.01	87619	11.7278	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200916	164.93	166.55	163.39	164.64	668557	159.5738	down	down	correct
ARES.US	Ares Management Corporation	20200916	40.23	41.11	40.18	40.48	998410	39.0167	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200916	25.62	25.62	25.4	25.45	20240	23.515	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20200916	35.65	35.65	34.86	34.87	208616	33.8146	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200916	9.02	9.42	8.96	9.21	1622288	8.0206	up	down	incorrect
ARL.US	American Realty Investors Inc	20200916	9.98	10	8.95	8.96	6500	8.96	down	down	correct
ARLO.US	Arlo Technologies Inc	20200916	5.61	5.95	5.52	5.89	1086900	5.89	up	up	correct
ARMK.US	Aramark	20200916	28.98	29.09	28.35	28.71	6139490	28.2694	down	down	correct
ARNC.US	Arconic Corporation	20200916	20.54	21.8	20.21	21.29	904774	21.29	up	up	correct
AROC.US	Archrock Inc	20200916	5.91	6.13	5.83	6.07	802116	5.5734	up	up	correct
ARR.US	PC	20200916	23.74	23.7855	23.53	23.53	11096	21.5735	down	down	correct
ARW.US	Arrow Electronics Inc	20200916	81	81.78	79.9	80.12	978640	80.12	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200916	24.33	24.59	24.11	24.24	82287	24.2067	down	down	correct
ASB.US	PF	20200916	26.275	26.5	26.09	26.09	12400	24.4619	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200916	3.53	3.69	3.47	3.63	1094785	3.63	up	up	correct
ASG.US	Liberty All	20200916	7.5	7.53	7.44	7.46	168784	6.4669	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200916	19.58	19.58	19.075	19.39	17700	17.9591	down	down	correct
ASGN.US	ASGN Incorporated	20200916	69.99	70.43	69.16	69.36	225553	69.36	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200916	73.02	74.445	72.85	73.47	573111	72.2824	up	up	correct
ASIX.US	AdvanSix Inc	20200916	12.29	12.72	12.12	12.48	204500	12.4475	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200916	9.86	11.18	9.73	11.04	283736	11.04	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200916	115.65	119.26	114.96	116.74	76758	114.1736	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200916	4.28	4.28	4.235	4.24	641966	4.1016	down	down	correct
ATCO.US	PI	20200916	23.13	23.28	22.79	22.79	32340	20.6914	down	down	correct
ATEN.US	A10 Networks Inc	20200916	7.02	7.085	6.94	7.02	432470	6.9988
ATGE.US	Adtalem Global Education Inc	20200916	26.04	27	25.5	26.54	741943	26.54	up	up	correct
ATHM.US	Autohome Inc	20200916	92.35	95.77	92.05	95.69	799419	95.0248	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20200916	9.14	9.705	8.93	9.65	3243023	9.65	up	up	correct
ATKR.US	Atkore Inc	20200916	25.23	25.81	24.9	25.38	316500	25.38	up	up	correct
ATO.US	Atmos Energy Corporation	20200916	92.5	94.495	92.11	93.89	1320225	91.5047	up	up	correct
ATR.US	AptarGroup Inc	20200916	119.58	119.58	117.57	117.77	232032	116.1233	down	up	incorrect
ATTO.US	Atento S.A	20200916	8.87	9.25	8.75	9.25	16151	9.25	up	up	correct
ATUS.US	Altice USA Inc	20200916	27.17	27.95	27.145	27.58	5590300	27.58	up	up	correct
AU.US	AngloGold Ashanti Limited	20200916	30.23	30.3	29.33	29.41	2153953	28.6758	down	down	correct
AUD.US	Audacy Inc	20200916	1.4	1.49	1.32	1.44	1945536	1.44	up	up	correct
AUS.US	UN	20200916	2.557	2.578	2.55	2.576	16994	2.576	up	up	correct
AUST.US	Austin Gold Corp.	20200916	15.39	15.39	15.35	15.35	11643	15.35	down	down	correct
AUY.US	Yamana Gold Inc	20200916	6.35	6.37	6.225	6.28	13647121	6.1111	down	up	incorrect
AVA.US	Avista Corporation	20200916	34.45	35.5	34.33	35.25	566520	33.4741	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200916	4.87	4.93	4.79	4.87	96359	4.5559
AVB.US	AvalonBay Communities Inc	20200916	152.68	154.905	152.19	153.09	966923	147.565	up	up	correct
AVD.US	American Vanguard Corporation	20200916	15	15	14.62	14.64	106957	14.5507	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200916	14.08	14.13	13.97	14.07	92050	11.884	down	down	correct
AVLR.US	Avalara Inc	20200916	121.22	121.91	117.82	119.15	572500	119.15	down	down	correct
AVNS.US	Avanos Medical Inc	20200916	33.52	34.37	33.52	33.94	310257	33.94	up	up	correct
AVNT.US	Avient Corporation	20200916	27.8	28.19	27.45	27.49	509340	26.6733	down	up	incorrect
AVTR.US	PA	20200916	21.98	23.38	21.89	22.77	11314841	19.5205	up	up	correct
AVY.US	Avery Dennison Corporation	20200916	128.36	129.74	128.02	128.33	1137357	126.1838	down	down	correct
AVYA.US	Avaya Holdings Corp	20200916	14.85	15.3	14.72	14.9	1266300	14.9	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200916	10.85	10.88	10.82	10.84	165178	9.9774	down	down	correct
AWI.US	Armstrong World Industries Inc	20200916	66.14	67.86	65.6	66.68	512600	65.8879	up	up	correct
AWK.US	American Water Works Company Inc	20200916	143.85	145.505	142.59	142.77	678183	140.2649	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200916	4.87	4.93	4.86	4.91	186453	4.4296	up	up	correct
AWR.US	American States Water Company	20200916	72.5	73.13	72.23	72.36	268389	70.8728	down	down	correct
AX.US	Axos Financial Inc	20200916	23.48	24.15	23.19	23.93	421790	23.93	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200916	7.68	7.68	6.6	6.73	7120629	6.73	down	down	correct
AXP.US	American Express Company	20200916	106.73	107.49	104.69	105.98	5799110	104.323	down	up	incorrect
AXR.US	AMREP Corporation	20200916	4.97	5.07	4.84	5.05	10500	5.05	up	down	incorrect
AXS.US	PE	20200916	25.9	26.07	25.85	25.85	32962	24.1695	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200916	24.45	25.135	24.4	24.69	2655100	24.69	up	up	correct
AYI.US	Acuity Brands Inc	20200916	103.51	107.89	103.51	106.88	463925	106.3854	up	up	correct
AYX.US	Alteryx Inc	20200916	111.14	111.34	107.83	108.49	1354900	108.49	down	down	correct
AZEK.US	The AZEK Company Inc	20200916	33.94	34.67	33.792	33.86	1679400	33.86	down	up	incorrect
AZO.US	AutoZone Inc	20200916	1250.56	1251.26	1225.91	1229.23	200939	1229.23	down	down	correct
AZRE.US	Azure Power Global Limited	20200916	30.39	31.99	30.01	30.95	332800	30.95	up	up	correct
AZUL.US	Azul S.A	20200916	15.96	16.98	15.94	16.73	3402300	16.73	up	up	correct
AZZ.US	AZZ Inc	20200916	34.57	35.8	34.31	35.17	126875	34.5394	up	up	correct
B.US	Barnes Group Inc	20200916	34.08	36.27	33.88	36.05	474751	35.4594	up	down	incorrect
BA.US	The Boeing Company	20200916	161.95	170.57	160.31	167.46	21886250	167.46	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200916	281.03	283.605	278	278.14	9591242	278.14	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200916	14.26	14.6	14.26	14.355	14995	13.9672	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200916	84.33	85.5	84.2756	84.78	764362	83.0195	up	up	correct
BAK.US	Braskem S.A	20200916	8.54	8.54	8.35	8.44	29043	7.394	down	down	correct
BALY.US	Bally's Corporation	20200916	24.74	24.74	23.88	23.9	79601	23.9	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20200916	33.1571	34.12	33.1571	33.713	1977706	33.2755	up	up	correct
BANC.US	PE	20200916	25.411	25.45	25.411	25.45	1636	23.3536	up	up	correct
BAP.US	Credicorp Ltd	20200916	129.77	132	129.77	130.08	394114	124.0219	up	down	incorrect
BAX.US	Baxter International Inc	20200916	81.09	81.99	80.52	81.68	3769279	80.2929	up	up	correct
BB.US	BlackBerry Limited	20200916	4.84	4.86	4.73	4.73	3159896	4.73	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200916	3.07	3.07	2.87	2.92	850200	2.92	down	down	correct
BBD.US	Banco Bradesco S.A	20200916	3.5	3.6091	3.4909	3.5455	20089994	3.3269	up	down	incorrect
BBDC.US	Barings BDC Inc	20200916	7.98	8.19	7.94	8.01	192658	7.2723	up	up	correct
BBDO.US	Banco Bradesco S.A	20200916	3.6	3.7	3.6	3.6252	43317	3.4083	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200916	15.4	15.46	15.3902	15.4499	13919	14.9849	up	up	correct
BBL.US	BHP Group	20200916	46.62	46.77	46.3099	46.4	2435161	42.0828	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200916	26.46	26.46	26.1	26.11	188085	24.375	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200916	30.01	30.18	29.47	29.6	34472	29.3832	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200916	2.76	2.85	2.75	2.82	2591362	2.7452	up	up	correct
BBW.US	Build	20200916	3.18	3.23	3.16	3.2	62099	3.0134	up	up	correct
BBWI.US	Bath Body Works Inc	20200916	23.6394	24.4799	23.308	24.1162	3768738	23.9898	up	down	incorrect
BBY.US	Best Buy Co. Inc	20200916	108.99	109.13	106.8003	107.08	1728232	103.8174	down	down	correct
BC.US	PC	20200916	27.4	27.4	27.2	27.2999	14912	27.2999	down	down	correct
BCC.US	Boise Cascade Company	20200916	41.72	42.03	40.96	41.37	247000	36.5746	down	down	correct
BCE.US	BCE Inc	20200916	42.86	43.23	42.3	42.32	1309653	39.4348	down	up	incorrect
BCH.US	Banco de Chile	20200916	16.1	16.32	15.88	16.29	185794	15.8701	up	up	correct
BCO.US	The Brink's Company	20200916	45.16	46.21	44.64	45.65	348951	45.0408	up	up	correct
BCS.US	Barclays PLC	20200916	5.21	5.35	5.18	5.29	2763404	5.2027	up	up	correct
BCSF.US	RW	20200916	10.75	10.9199	10.64	10.66	194357	10.66	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200916	6.38	6.49	6.37	6.43	189649	5.9925	up	up	correct
BDC.US	Belden Inc	20200916	32.47	33.1	32.14	32.41	353385	32.1998	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200916	7.44	7.52	7.425	7.47	715559	6.738	up	up	correct
BDN.US	Brandywine Realty Trust	20200916	10.97	11.24	10.78	11.14	3159181	10.3216	up	up	correct
BDX.US	Becton Dickinson and Company	20200916	226.12	229.87	224.21	227.03	2434029	223.1873	up	up	correct
BDXB.US	Becton Dickinson and Company	20200916	51.26	52.65	51	51.16	452000	47.7145	down	down	correct
BE.US	Bloom Energy Corporation	20200916	14.32	15.42	14.15	14.91	3288700	14.91	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200916	6.64	6.92	6.635	6.92	9566	5.4015	up	down	incorrect
BEKE.US	KE Holdings Inc	20200916	53.8	62	52.6	60.72	6033700	60.72	up	up	correct
BEN.US	Franklin Resources Inc	20200916	20.41	21.38	20.37	21.06	2439641	19.9988	up	down	incorrect
BEP.US	PA	20200916	26.65	26.71	26.56	26.56	9165	24.9695	down	down	correct
BEPC.US	W	20200916	52	52.94	51.66	52.7	376427	52.7	up	up	correct
BERY.US	Berry Global Group Inc	20200916	52.28	52.28	50.74	51.16	1091500	51.16	down	down	correct
BEST.US	BEST Inc	20200916	3.5	3.54	3.43	3.46	1013300	3.46	down	down	correct
BF.US	B	20200916	79.26	79.455	77.67	77.94	745259	77.7649	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200916	140.06	145.44	139.18	143.06	723800	143.06	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200916	14	14.025	13.9	13.93	52018	13.1406	down	down	correct
BFLY.US	WS	20200916	9.84	9.89	9.8	9.89	51222	9.89	up	up	correct
BFS.US	Saul Centers Inc	20200916	26.32	26.92	25.885	26.59	123954	24.7184	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200916	13.41	13.42	13.35	13.35	15914	12.7239	down	down	correct
BG.US	Bunge Limited	20200916	46.43	46.86	46.19	46.51	871400	45.0165	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200916	13.68	13.72	13.62	13.66	57494	12.2706	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200916	8.56	8.75	8.55	8.7	58739	2.3414	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200916	6.34	6.6	6.34	6.52	251207	6.0837	up	down	incorrect
BGS.US	B&G Foods Inc	20200916	26.35	26.96	25.88	26.4	1121575	24.4313	up	up	correct
BGSF.US	BGSF Inc	20200916	9.35	9.59	9.08	9.47	49651	9.0842	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200916	11.58	11.624	11.57	11.58	35804	10.7014
BGY.US	BlackRock Enhanced International Dividend Trust	20200916	5.49	5.54	5.47	5.5	165898	5.0607	up	down	incorrect
BH.US	Biglari Holdings Inc	20200916	99.88	101.84	94.88	98.51	11967	98.51	down	down	correct
BHC.US	Bausch Health Companies Inc	20200916	16.5	17.17	16.35	16.88	9115282	16.88	up	up	correct
BHE.US	Benchmark Electronics Inc	20200916	21.02	21.43	20.9	21.23	344688	20.5851	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200916	15.94	15.97	15.9193	15.94	149369	14.8827
BHLB.US	Berkshire Hills Bancorp Inc	20200916	10.06	10.41	9.99	10.28	817456	9.9108	up	up	correct
BHP.US	BHP Group	20200916	56.48	56.58	55.805	55.88	2532186	51.1478	down	down	correct
BHR.US	PD	20200916	2.68	2.75	2.55	2.68	1180148	1.4295
BHV.US	BlackRock Virginia Municipal Bond Trust	20200916	16.17	16.17	16.17	16.17	917	15.5396
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200916	63.45	64.13	62.21	62.86	308100	62.86	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200916	10.28	10.38	10.2614	10.37	159575	9.9446	up	up	correct
BIG.US	Big Lots Inc	20200916	48.05	48.57	46.73	46.74	1016413	45.4115	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20200916	87.99	90.84	84.67	84.67	1261700	84.67	down	down	correct
BIO.US	Bio	20200916	517.59	519.27	512.6	513.16	110383	513.16	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200916	55.8	56.16	54.8	55.09	154800	52.9933	down	down	correct
BIT.US	BlackRock Multi	20200916	16.11	16.12	16.02	16.04	80026	14.4687	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200916	40.28	40.53	38.72	38.78	2822000	38.78	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20200916	34.87	36.16	34.84	35.57	6385245	34.3414	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20200916	3	3	2.83	2.83	1325218	2.83	down	down	correct
BKE.US	The Buckle Inc	20200916	21.5	22.14	21.35	21.93	353045	17.1507	up	up	correct
BKH.US	Black Hills Corporation	20200916	54.45	55.47	54.12	54.95	365460	52.6153	up	up	correct
BKI.US	Black Knight Inc	20200916	86.06	87.31	86.06	86.21	570191	86.21	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200916	16.38	16.42	16.23	16.33	35299	15.4213	down	down	correct
BKSY.US	WS	20200916	1.39	1.41	1.25	1.26	85699	1.26	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200916	6.17	6.175	6.13	6.14	433810	5.6467	down	down	correct
BKU.US	BankUnited Inc	20200916	23.27	23.76	22.86	23.27	1421441	22.5419
BLD.US	TopBuild Corp	20200916	157.49	166.48	157.02	165.09	378800	165.09	up	up	correct
BLDR.US	Builders FirstSource Inc	20200916	33.05	33.45	32.41	33.17	3125777	33.17	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200916	15.32	15.32	15.16	15.29	20791	14.399	down	up	incorrect
BLK.US	BlackRock Inc	20200916	551.82	566.88	548.8	561.73	1004027	548.0849	up	up	correct
BLL.US	Ball Corporation	20200916	84.69	85.68	83.97	84.67	1652314	83.8846	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200916	15.12	15.28	15.1001	15.25	100435	13.9423	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200916	12.45	12.64	12.29	12.53	147162	11.5638	up	up	correct
BMA.US	Banco Macro S.A	20200916	16.8	16.8856	15.97	16.14	610277	16.14	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200916	42.22	42.619	42.2	42.35	34204	39.7174	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200916	23.75	23.86	23.29	23.63	160600	21.9469	down	down	correct
BMI.US	Badger Meter Inc	20200916	64.08	64.79	63.7	63.86	161858	63.2597	down	up	incorrect
BML.US	PL	20200916	24.56	24.68	24.55	24.6656	24164	23.4523	up	up	correct
BMO.US	Bank of Montreal	20200916	61.65	61.86	61.18	61.21	371974	58.2676	down	down	correct
BMY.US	Bristol	20200916	59.67	59.97	59.2402	59.45	6164360	57.1942	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200916	2.28	2.31	2.18	2.28	451300	2.28
BNS.US	The Bank of Nova Scotia	20200916	42.12	42.345	41.7289	41.75	1481498	39.172	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200916	13.77	13.81	13.67	13.68	6992	12.8692	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200916	9.8	9.91	9.8	9.85	72199	9.0764	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20200916	29.45	30.23	28.96	29.68	419512	29.68	up	down	incorrect
BORR.US	Borr Drilling Limited	20200916	1.62	1.698	1.6	1.604	421100	1.604	down	down	correct
BOX.US	Box Inc	20200916	17.7	18.44	17.57	18.05	2998572	18.05	up	up	correct
BP.US	BP p.l.c	20200916	19.75	20.25	19.55	19.96	14645410	18.623	up	up	correct
BPMP.US	BP Midstream Partners LP	20200916	10.65	11	10.61	10.81	68533	9.4169	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200916	1.62	1.66	1.62	1.66	98350	1.6216	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200916	136.51	137.64	135	135.06	492712	132.5488	down	down	correct
BRBR.US	BellRing Brands Inc	20200916	19.23	19.45	19	19	183200	19	down	down	correct
BRC.US	Brady Corporation	20200916	46.75	46.75	42.82	43.34	544664	42.4061	down	down	correct
BRFS.US	BRF S.A	20200916	4.08	4.155	4.07	4.07	1462024	4.07	down	down	correct
BRK.US	B	20200916	220.28	222.26	219.19	219.59	5658400	219.59	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200916	10.05	10.27	10.01	10.18	687900	9.2304	up	up	correct
BRO.US	Brown & Brown Inc	20200916	45.44	45.9	45.13	45.18	1082891	44.7629	down	down	correct
BRSP.US	Brightspire Capital Inc	20200916	5.34	5.58	5.25	5.48	365100	5.2494	up	up	correct
BRT.US	BRT Apartments Corp	20200916	12.68	13.16	12.58	12.94	48383	11.9187	up	up	correct
BRW.US	Voya Prime Rate Trust	20200916	4.49	4.51	4.485	4.51	114613	4.4143	up	up	correct
BRX.US	Brixmor Property Group Inc	20200916	13	13.44	12.76	13.26	3168300	12.7013	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20200916	25.36	25.36	25	25.01	19270	23.4803	down	down	correct
BSAC.US	Banco Santander	20200916	14.69	14.96	14.595	14.79	300115	13.8927	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200916	5.2448	5.308	5.201	5.2059	629526	4.7905	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200916	13.32	13.68	13.17	13.47	680688	13.4404	up	up	correct
BSM.US	Black Stone Minerals L.P	20200916	6.27	6.59	6.27	6.43	540918	5.8179	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200916	3.16	3.195	3.099	3.14	269039	3.0535	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200916	41.44	41.59	40.89	40.89	95883	37.5111	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200916	25.14	25.33	24.93	24.99	186600	22.7717	down	down	correct
BSX.US	PA	20200916	116.72	116.96	115.23	115.93	34960	111.7689	down	down	correct
BTA.US	BlackRock Long	20200916	12.19	12.22	12.16	12.18	12645	11.4837	down	down	correct
BTCM.US	BIT Mining Limited	20200916	3.39	3.83	3.35	3.69	40761	3.69	up	up	correct
BTI.US	British American Tobacco p.l.c	20200916	34.78	35.255	34.68	34.81	1444296	31.0262	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200916	22.48	22.805	22.2401	22.57	54712	21.0159	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200916	25.04	25.04	24.94	24.99	72302	24.0965	down	up	incorrect
BTU.US	Peabody Energy Corporation	20200916	3.06	3.32	3.01	3.21	3744156	3.21	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200916	14	14.04	13.92	13.94	139596	12.8157	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200916	21.87	21.9696	21.75	21.87	43971	20.3564
BUR.US	Burford Capital Limited	20200916	7.7	7.8	7.415	7.8	3520	7.675	up	up	correct
BURL.US	Burlington Stores Inc	20200916	214.76	217.7	211.82	217.14	545800	217.14	up	up	correct
BV.US	BrightView Holdings Inc	20200916	12.15	12.31	12.06	12.14	420200	12.14	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200916	15.12	15.41	13.84	15.01	67900	14.9776	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200916	11.8	12.45	11.62	12.35	2539453	12.35	up	up	correct
BWA.US	BorgWarner Inc	20200916	42.06	42.09	39.48	39.56	4773686	38.809	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200916	12.49	12.54	12.49	12.5	123497	11.2909	up	up	correct
BWXT.US	BWX Technologies Inc	20200916	57.31	58.08	57.21	57.74	408600	56.7122	up	up	correct
BX.US	The Blackstone Group Inc	20200916	53.44	54.26	53.07	53.53	2118886	51.1167	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200916	17.59	18.58	17.2701	17.94	144036	17.94	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200916	23.62	23.83	23.35	23.68	1397342	21.2616	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200916	11.42	11.4358	11.35	11.36	297276	10.5128	down	down	correct
BXP.US	Boston Properties Inc	20200916	87.76	90.68	86.43	89.93	1771063	85.6146	up	up	correct
BXS.US	PA	20200916	25.89	25.9601	25.8	25.8	6736	24.4913	down	down	correct
BY.US	Byline Bancorp Inc	20200916	11.55	12	11.48	11.83	45817	11.6272	up	up	correct
BYD.US	Boyd Gaming Corporation	20200916	29.32	29.63	28.27	28.41	1425245	28.41	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200916	14.33	14.33	14.17	14.21	23311	13.4238	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20200916	12.3	12.53	12.09	12.32	483579	12.32	up	up	correct
C.US	PN	20200916	27.24	27.36	27.2	27.34	60274	27.34	up	up	correct
CAAP.US	Corporación América Airports S.A	20200916	2.23	2.3	2.16	2.2	65200	2.2	down	up	incorrect
CABO.US	Cable One Inc	20200916	1847.9	1855.5	1816.42	1826.12	16447	1813.9711	down	up	incorrect
CACI.US	CACI International Inc	20200916	225.58	227.47	223.23	223.72	168919	223.72	down	down	correct
CAE.US	CAE Inc	20200916	15.03	15.24	14.93	15.05	163185	15.05	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200916	21.82	21.84	21.54	21.68	20029	18.396	down	down	correct
CAG.US	Conagra Brands Inc	20200916	34.71	35.13	34.58	34.79	2731461	33.3621	up	up	correct
CAH.US	Cardinal Health Inc	20200916	46.74	47.7	46.7	47.21	4038243	45.1091	up	down	incorrect
CAI.US	PB	20200916	23.8	24.19	23.8	24.19	635	22.2471	up	up	correct
CAJ.US	Canon Inc	20200916	16.58	16.68	16.52	16.62	371598	16.0131	up	up	correct
CAL.US	Caleres Inc	20200916	10.69	11.5	10.67	11.26	1385805	11.0592	up	up	correct
CALX.US	Calix Inc	20200916	19.09	19.55	18.86	18.89	731024	18.89	down	down	correct
CANG.US	Cango Inc	20200916	5.05	5.12	4.95	4.95	12203	4.4575	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20200916	16.21	16.261	15.73	15.86	24841	13.8069	down	down	correct
CARR.US	Carrier Global Corporation	20200916	30.16	30.535	29.525	30.25	4884372	29.77	up	up	correct
CARS.US	Cars.com Inc	20200916	8.96	9.62	8.93	9.13	2002800	9.13	up	up	correct
CAT.US	Caterpillar Inc	20200916	150	151.98	148.37	151.11	3304216	147.9316	up	up	correct
CATO.US	The Cato Corporation	20200916	8.72	8.83	8.61	8.7	250042	8.4595	down	up	incorrect
CB.US	Chubb Limited	20200916	118.14	120.2	117.215	118.59	2014153	115.1443	up	up	correct
CBB.US	P	20200916	0.938	0.968	0.898	0.898	23200	0.898	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200916	14.08	14.41	14.03	14.25	724009	13.4724	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200916	9.155	9.155	9.06	9.06	32160	8.1441	down	down	correct
CBL.US	PE	20200916	0.7499	0.7499	0.665	0.6805	6928	0.6805	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200916	13.3	13.3	13.3	13.3	0	13.3
CBRE.US	CBRE Group Inc	20200916	49.92	51.03	49.47	49.99	1172356	49.99	up	up	correct
CBT.US	Cabot Corporation	20200916	38.59	39.145	38.24	38.75	393038	37.4949	up	up	correct
CBU.US	Community Bank System Inc	20200916	57.92	58.74	57.55	58.02	286744	56.3484	up	up	correct
CBX.US	NYSE LISTED TEST	20200916	1.41	1.41	1.41	1.41	0	1.41
CBZ.US	CBIZ Inc	20200916	22.92	23.2	22.8	23	226400	23	up	up	correct
CC.US	The Chemours Company	20200916	21.38	21.8201	21.17	21.21	1315360	20.29	down	up	incorrect
CCAC.US	WS	20200916	9.99	9.99	9.91	9.97	23344	9.97	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200916	164.94	167.79	164.1601	166.17	1599036	159.9467	up	up	correct
CCJ.US	Cameco Corporation	20200916	11.37	11.37	11.075	11.14	1569415	11.0437	down	down	correct
CCK.US	Crown Holdings Inc	20200916	76.82	77.765	75.88	76.51	806037	75.9204	down	down	correct
CCL.US	Carnival Corporation & plc	20200916	16.1	16.67	15.94	16.46	38351340	16.46	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200916	2.035	2.06	2.035	2.06	1482	2.06	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200916	1.35	1.43	1.31	1.36	1563900	1.36	up	up	correct
CCS.US	Century Communities Inc	20200916	39.69	41.39	39.52	40.88	476089	40.634	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200916	13.43	13.64	13.21	13.37	207789	11.8354	down	down	correct
CCX.US	WS	20200916	3.37	3.5	3.35	3.38	1400899	3.38	up	up	correct
CCZ.US	Comcast Holdings Corp	20200916	60	60	60	60	102	57.8564
CDAY.US	Ceridian HCM Holding Inc	20200916	77.4	79.43	76.92	78.01	1284100	78.01	up	up	correct
CDE.US	Coeur Mining Inc	20200916	8.34	8.37	7.9	7.94	5027807	7.94	down	up	incorrect
CDR.US	PC	20200916	18.26	18.46	18.26	18.39	6263	16.8571	up	up	correct
CE.US	Celanese Corporation	20200916	111	114.32	110.61	113.44	1097100	110.789	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200916	23.95	24.07	23.81	23.81	44262	23.81	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200916	20.93	20.95	20.8	20.8	5650	20.0482	down	down	correct
CEIX.US	CONSOL Energy Inc	20200916	5.14	5.4	5.07	5.39	255800	5.39	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200916	2.25	2.25	2.15	2.17	27200	2.17	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200916	12.71	13	12.7	12.82	43400	11.5612	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200916	8.03	8.21	7.99	8.1499	56732	7.445	up	up	correct
CEPU.US	Central Puerto S.A	20200916	2.41	2.41	2.19	2.21	166200	2.21	down	down	correct
CEQP.US	P	20200916	6.24	6.25	6.18	6.18	153966	5.4387	down	down	correct
CF.US	CF Industries Holdings Inc	20200916	33.08	33.68	32.65	33.35	1928638	32.251	up	up	correct
CFG.US	PE	20200916	25.62	25.72	25.53	25.55	44616	23.79	down	down	correct
CFX.US	Colfax Corporation	20200916	34.16	34.94	33.86	34.6	1407472	34.6	up	up	correct
CFXA.US	Colfax Corporation	20200916	144.71	147.15	144.71	147.15	4200	141.0751	up	up	correct
CGA.US	China Green Agriculture Inc	20200916	2.58	2.65	2.58	2.58	2869	2.58
CGAU.US	Centerra Gold Inc	20200916	13.1	13.1	12.55	12.7	21700	12.3552	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200916	48.69	49.21	48.13	48.14	87946	45.9733	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200916	92.59	93.17	91.73	91.96	1047926	90.6368	down	down	correct
CHE.US	Chemed Corporation	20200916	493.66	499.08	488.025	490.6	89114	488.8057	down	down	correct
CHGG.US	Chegg Inc	20200916	66.92	67.59	65.27	66.23	1649563	66.23	down	down	correct
CHH.US	Choice Hotels International Inc	20200916	98.78	99.55	97.4	98.73	427323	98.3711	down	down	correct
CHK.US	PD	20200916	0.2801	0.49	0.2801	0.4898	17675	0.4898	up	up	correct
CHMI.US	PB	20200916	21.8	22.12	21.695	21.85	20879	19.6378	up	up	correct
CHN.US	The China Fund Inc	20200916	25.95	26.0527	25.84	25.84	5754	15.873	down	down	correct
CHPT.US	WS	20200916	10.42	13.7099	10.27	13.3	9197303	13.3	up	up	correct
CHRA.US	Charah Solutions Inc	20200916	3.1	3.1	2.93	2.97	15400	2.97	down	down	correct
CHS.US	Chico's FAS Inc	20200916	1.17	1.21	1.16	1.17	1633200	1.17
CHT.US	Chunghwa Telecom Co. Ltd	20200916	37.15	37.19	36.905	36.94	127733	35.5778	down	down	correct
CHWY.US	Chewy Inc	20200916	54.2	57	54.15	56.16	4991700	56.16	up	up	correct
CI.US	Cigna Corporation	20200916	168.6	171.655	167.025	168.59	5268761	165.6058	down	down	correct
CIA.US	Citizens Inc	20200916	5.71	5.97	5.71	5.83	83147	5.83	up	up	correct
CIB.US	Bancolombia S.A	20200916	27.56	27.93	27.31	27.77	249848	27.0531	up	up	correct
CIEN.US	Ciena Corporation	20200916	41.86	42.345	41.38	41.43	2002327	41.43	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200916	2.34	2.38	2.34	2.38	41133	2.1897	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200916	2.06	2.13	2.06	2.13	2754786	1.9066	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200916	15.57	15.64	15.52	15.54	144204	14.4819	down	down	correct
CIM.US	PD	20200916	21.15	21.2	21.1	21.18	38056	19.0444	up	up	correct
CINR.US	Ciner Resources LP	20200916	12	12.2	11.82	12.19	28390	11.9695	up	up	correct
CIO.US	PA	20200916	25.68	25.72	25.5	25.53	158970	23.5559	down	up	incorrect
CIR.US	CIRCOR International Inc	20200916	26.68	27.875	26.52	27.29	152208	27.29	up	up	correct
CIT.US	PB	20200916	23.29	23.43	22.85	22.85	31153	21.3637	down	down	correct
CIXX.US	CI Financial Corp	20200916	13.6736	13.6736	13.6736	13.6736	75314	13.1926
CL.US	Colgate	20200916	77.23	77.755	76.87	76.91	2498994	74.7796	down	down	correct
CLB.US	Core Laboratories N.V	20200916	18.38	19.77	18.15	19	591813	18.9621	up	down	incorrect
CLF.US	Cleveland	20200916	6.48	6.5	6.35	6.38	8425434	6.2774	down	down	correct
CLH.US	Clean Harbors Inc	20200916	57.44	59.01	57.16	58.06	296183	58.06	up	up	correct
CLI.US	Mack	20200916	14.05	14.6	13.87	14.42	958285	14.42	up	up	correct
CLPR.US	Clipper Realty Inc	20200916	6.15	6.34	6.15	6.24	60901	5.8641	up	up	correct
CLR.US	Continental Resources Inc	20200916	13.16	14.29	13.09	13.97	4245135	13.7998	up	down	incorrect
CLS.US	Celestica Inc	20200916	7.28	7.28	7.145	7.24	370840	7.24	down	down	correct
CLW.US	Clearwater Paper Corporation	20200916	31.94	33.57	31.85	32.7	142664	32.7	up	down	incorrect
CLX.US	The Clorox Company	20200916	209.16	210.95	206.9	207.35	1515463	201.2755	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200916	77.9	78.41	77.55	77.67	303147	73.2004	down	down	correct
CMA.US	Comerica Incorporated	20200916	40.47	42.07	40.3	41.18	1492012	39.192	up	up	correct
CMC.US	Commercial Metals Company	20200916	20.86	21.72	20.59	21.48	1374917	20.981	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200916	1.91	1.96	1.91	1.94	69200	1.94	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200916	1286.46	1286.84	1264.13	1265.87	304865	1265.87	down	up	incorrect
CMI.US	Cummins Inc	20200916	212.29	213.7	209.23	209.6	1020446	203.5847	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200916	6.1	6.23	6.05	6.14	490929	5.4875	up	up	correct
CMP.US	Compass Minerals International Inc	20200916	58.63	59.25	58.07	58.64	187589	55.9808	up	down	incorrect
CMRE.US	PE	20200916	24.95	25.1	24.95	25.1	12958	22.6159	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200916	26.81	26.96	26.81	26.82	7201	25.1085	up	up	correct
CMSC.US	CMS Energy Corp	20200916	27.51	27.687	27.45	27.49	16540	25.709	down	up	incorrect
CMSD.US	CMS Energy Corp	20200916	27.62	27.88	27.594	27.71	20400	25.9015	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200916	4.25	4.3	4.2443	4.25	88445	4.0136
CNA.US	CNA Financial Corporation	20200916	31.01	32.21	30.91	31.78	235468	29.8786	up	down	incorrect
CNC.US	Centene Corporation	20200916	58.56	60.17	58.42	59.9	4450780	59.9	up	up	correct
CNF.US	CNFinance Holdings Limited	20200916	3.44	3.44	3.44	3.44	0	3.44
CNHI.US	CNH Industrial N.V	20200916	7.96	8.265	7.93	8.18	1844147	8.1122	up	up	correct
CNI.US	Canadian National Railway Company	20200916	108.6	108.78	105.62	105.64	678173	102.9308	down	down	correct
CNK.US	Cinemark Holdings Inc	20200916	12.4	12.8	12.01	12.5	5121274	12.5	up	up	correct
CNMD.US	CONMED Corporation	20200916	86.38	86.8	84.07	84.56	187506	83.8784	down	down	correct
CNNE.US	Cannae Holdings Inc	20200916	37	37.88	36.69	37.5	446100	37.5	up	up	correct
CNP.US	CenterPoint Energy Inc	20200916	19.02	19.77	19.02	19.74	7213172	19.113	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200916	18.01	18.855	17.82	18.53	10801890	16.8445	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200916	8.63	9.43	8.48	9.15	1540388	8.5686	up	up	correct
CNS.US	Cohen & Steers Inc	20200916	59.66	59.9252	58.33	58.38	125272	55.0686	down	down	correct
CNX.US	CNX Resources Corporation	20200916	10.69	11.37	10.53	11.2	4417200	11.2	up	up	correct
CO.US	Global Cord Blood Corporation	20200916	3.42	3.45	3.36	3.37	42199	3.37	down	down	correct
CODI.US	PC	20200916	23.99	23.99	23.54	23.7074	41676	21.5346	down	down	correct
COE.US	China Online Education Group	20200916	21.38	21.42	20.8	21.3	5700	21.3	down	up	incorrect
COG.US	Cabot Oil & Gas Corporation	20200916	18.96	19.51	18.88	19.3	4470591	18.8331	up	up	correct
COLD.US	Americold Realty Trust	20200916	37.25	37.41	36.62	36.66	1908473	35.562	down	down	correct
COO.US	The Cooper Companies Inc	20200916	336.56	344.51	336.56	342.31	343656	342.2583	up	up	correct
COP.US	ConocoPhillips	20200916	34.12	35.525	33.65	35.08	9241742	33.6129	up	up	correct
COR.US	CoreSite Realty Corporation	20200916	118.9	121.97	118.9	120.91	531797	114.3116	up	up	correct
CORR.US	PA	20200916	15.94	16.5	15.7001	15.75	68591	14.1035	down	down	correct
COTY.US	Coty Inc	20200916	3.22	3.3	3.17	3.25	14771960	3.25	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20200916	310.64	310.64	301.94	301.94	2040150	58.1817	down	down	correct
CPA.US	Copa Holdings S.A	20200916	57.9	61.88	57.7	61.51	632300	61.51	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200916	7.8	7.8	7.64	7.64	1226	6.3611	down	up	incorrect
CPB.US	Campbell Soup Company	20200916	45.63	46.02	45.11	45.26	2520819	43.5164	down	down	correct
CPE.US	Callon Petroleum Company	20200916	5.75	6.33	5.64	6.09	4206302	6.09	up	up	correct
CPF.US	Central Pacific Financial Corp	20200916	14.79	14.93	14.55	14.57	220916	13.8641	down	down	correct
CPG.US	Crescent Point Energy Corp	20200916	1.39	1.52	1.38	1.46	2851204	1.45	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200916	76.42	77.39	76.265	76.78	63073	75.3216	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200916	5.41	5.62	5.31	5.54	363516	5.54	up	up	correct
CPRI.US	Capri Holdings Limited	20200916	22.17	23.12	21.88	21.89	8622700	21.89	down	up	incorrect
CPS.US	Cooper	20200916	14.92	15.43	14.31	15.05	243989	15.05	up	up	correct
CPSR.US	WS	20200916	9.81	9.81	9.81	9.81	55878	9.81
CPT.US	Camden Property Trust	20200916	92.57	93.9	91.96	92.51	607791	88.7153	down	down	correct
CR.US	Crane Co	20200916	53.79	54.05	53	53.15	731685	51.897	down	down	correct
CRD.US	B	20200916	7.04	7.05	6.93	6.99	8131	6.7642	down	down	correct
CRH.US	CRH plc	20200916	39	39.37	38.94	38.95	241365	38.0093	down	down	correct
CRI.US	Carter's Inc	20200916	86.46	91.36	85.57	89.39	831686	88.1975	up	up	correct
CRK.US	Comstock Resources Inc	20200916	5.03	5.25	4.94	5.05	1889800	5.05	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200916	226.5	226.71	219.64	221.98	319406	221.98	down	down	correct
CRM.US	salesforce.com inc	20200916	254.67	255.43	250.23	250.6	5443037	250.6	down	down	correct
CRS.US	Carpenter Technology Corporation	20200916	20.13	20.855	19.92	20.28	425126	19.5883	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200916	6.26	6.2908	6.16	6.2	22357	5.5196	down	down	correct
CRY.US	CryoLife Inc	20200916	16.73	17.1	16.47	16.75	570142	16.75	up	down	incorrect
CS.US	Credit Suisse Group AG	20200916	10.91	11.175	10.875	11.04	2463888	10.8001	up	up	correct
CSAN.US	W	20200916	76.33	76.33	75.22	75.22	1125200	74.5477	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200916	124.66	126.84	124.21	125.29	358963	123.4473	up	up	correct
CSLT.US	Castlight Health Inc	20200916	1.17	1.18	1.09	1.09	407200	1.09	down	down	correct
CSPR.US	Casper Sleep Inc	20200916	8.55	8.9	8.41	8.46	438300	8.46	down	down	correct
CSR.US	PC	20200916	26	26.15	26	26.1	7500	24.5598	up	up	correct
CSTM.US	Constellium SE	20200916	8.87	9.29	8.85	9.23	1382600	9.23	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20200916	0.6372	0.68	0.6302	0.662	8470	9.3239	up	up	correct
CSV.US	Carriage Services Inc	20200916	21.18	21.62	21.06	21.35	92288	21.0511	up	up	correct
CTA.US	PB	20200916	107.23	108.1	107.22	108.1	1762	102.8209	up	up	correct
CTBB.US	Qwest Corp. NT	20200916	25.46	25.54	25.44	25.45	106246	23.4994	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200916	26.3	26.34	26.12	26.17	49203	24.1542	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200916	5.1	5.18	5.1	5.12	10170	5.12	up	up	correct
CTLT.US	Catalent Inc	20200916	84.87	84.98	84.07	84.17	1626755	84.17	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200916	4.1	4.15	4.04	4.04	36323	4.04	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200916	11.09	11.51	11.09	11.32	45239	10.207	up	up	correct
CTRA.US	Coterra Energy Inc	20200916	18.96	19.51	18.88	19.3	4470600	18.1294	up	up	correct
CTS.US	CTS Corporation	20200916	21.6	22.18	21.4	21.94	277671	21.7708	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200916	9.32	9.4519	9.29	9.32	243919	8.7944
CTVA.US	Corteva Inc	20200916	29.59	29.96	29.135	29.23	5769100	28.7861	down	down	correct
CTZ.US	Qwest Corp. NT	20200916	25.06	25.27	25.01	25.24	53300	25.24	up	up	correct
CUBB.US	Customers Bancorp Inc	20200916	22.38	22.39	22.195	22.23	5000	20.856	down	down	correct
CUBE.US	CubeSmart	20200916	32.81	33.03	32.57	32.78	996600	31.3873	down	down	correct
CUBI.US	PF	20200916	23.03	23.415	22.945	22.99	20867	21.3307	down	up	incorrect
CUK.US	Carnival Corporation & plc	20200916	13.23	13.75	13.0899	13.52	1497520	13.52	up	up	correct
CULP.US	Culp Inc	20200916	11.95	12.35	11.92	12.01	33061	11.5673	up	up	correct
CURO.US	CURO Group Holdings Corp	20200916	7.34	7.75	7.24	7.6	224373	7.3694	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200916	30.94	31.52	30.63	31.06	1688227	29.7052	up	up	correct
CVA.US	Covanta Holding Corporation	20200916	8.29	8.6	8.27	8.52	936144	8.2599	up	up	correct
CVEO.US	Civeo Corporation	20200916	0.7881	0.869	0.7605	0.8549	325338	10.2588	up	up	correct
CVI.US	CVR Energy Inc	20200916	10.5972	11.2066	10.3281	10.89	1162771	9.4811	up	down	incorrect
CVNA.US	Carvana Co	20200916	172.25	178	167.334	175.9	1667700	175.9	up	up	correct
CVS.US	CVS Health Corporation	20200916	57.2	57.845	56.1	57.48	15422691	55.587	up	up	correct
CVX.US	Chevron Corporation	20200916	76.35	79.48	75.96	78.56	13021740	73.565	up	up	correct
CW.US	Curtiss	20200916	93.65	97.07	92.95	95.7	726099	94.8485	up	up	correct
CWEN.US	Clearway Energy Inc	20200916	24.76	26.11	24.74	25.7	1089224	24.3464	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200916	23	24.18	21.49	23.84	239977	22.5034	up	up	correct
CWH.US	Camping World Holdings Inc	20200916	33.14	33.33	29.8701	30.3	8783428	28.0112	down	down	correct
CWK.US	Cushman & Wakefield plc	20200916	11.89	12.28	11.78	11.98	791000	11.98	up	up	correct
CWT.US	California Water Service Group	20200916	43.19	43.77	43.09	43.19	286251	42.3388
CX.US	CEMEX S.A.B. de C.V	20200916	3.95	4.185	3.94	3.99	13011480	3.99	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20200916	4.84	4.87	4.81	4.82	35163	4.5429	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200916	9.585	9.64	9.585	9.64	4782	9.0426	up	up	correct
CXP.US	Columbia Property Trust Inc	20200916	11.65	12.08	11.51	11.97	939990	10.0682	up	up	correct
CXW.US	CoreCivic Inc	20200916	9.2	9.28	9.1	9.13	1190700	9.13	down	down	correct
CYD.US	China Yuchai International Limited	20200916	17.69	17.79	16.77	16.89	84694	15.3906	down	down	correct
CYH.US	Community Health Systems Inc	20200916	4.77	4.82	4.6	4.62	1033803	4.62	down	down	correct
CZZ.US	Cosan Limited	20200916	17.38	17.63	17.11	17.26	679178	16.3119	down	down	correct
D.US	Dominion Energy Inc	20200916	81.05	82.15	80.8	81.6	3805407	78.2284	up	down	incorrect
DAC.US	Danaos Corporation	20200916	6.08	6.8	5.93	6.63	314905	6.4856	up	down	incorrect
DAL.US	Delta Air Lines Inc	20200916	33.8	34.99	33.19	34.57	26076840	34.57	up	up	correct
DAN.US	Dana Incorporated	20200916	14.4	14.44	13.73	13.74	1917285	13.5169	down	down	correct
DAO.US	Youdao Inc	20200916	27.12	28.91	25.811	25.98	1349600	25.98	down	down	correct
DAR.US	Darling Ingredients Inc	20200916	35.15	35.99	34.72	35.2	1713978	35.2	up	up	correct
DAVA.US	Endava plc	20200916	59.55	59.55	56.05	57.18	289200	57.18	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200916	9.11	9.33	9.06	9.29	3078306	9.29	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200916	7.8	7.955	7.675	7.79	599315	7.79	down	down	correct
DBI.US	Designer Brands Inc	20200916	6.97	7.2299	6.84	7.12	1979452	7.12	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200916	19.26	19.34	19	19.1	59394	17.1725	down	down	correct
DBRG.US	PJ	20200916	21.68	21.74	21.68	21.68	2110	20.138
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200916	8.16	8.25	8.07	8.07	26420	7.4287	down	down	correct
DCI.US	Donaldson Company Inc	20200916	48.52	48.79	48.15	48.57	732001	47.7019	up	up	correct
DCM.US	NTT DOCOMO INC	20200916	10000	10250	9830	10100	2348500	10100	up	up	correct
DCO.US	Ducommun Incorporated	20200916	35.61	36.87	35.22	36.11	49200	36.11	up	up	correct
DCP.US	PC	20200916	17.65	18.49	17.26	17.26	26836	15.4056	down	up	incorrect
DCUE.US	Dominion Energy Inc	20200916	103.48	104.973	103.48	104.973	1045500	95.9018	up	up	correct
DD.US	DuPont de Nemours Inc	20200916	59.75	60.98	59.15	60.17	3531055	58.9493	up	down	incorrect
DDD.US	3D Systems Corporation	20200916	5.38	5.44	5.3	5.34	1652246	5.34	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200916	8.53	8.55	8.48	8.54	21783	7.5383	up	up	correct
DDS.US	Dillard's Inc	20200916	35.33	36.22	33.95	34.4	512873	34.0332	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200916	21.45	21.69	21.11	21.35	22817	19.4971	down	down	correct
DE.US	Deere & Company	20200916	217.16	218.92	214.86	215.4	1573006	212.3428	down	down	correct
DEA.US	Easterly Government Properties Inc	20200916	23.72	23.85	23.55	23.58	919661	22.1698	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200916	216.84	222.82	215.4034	219.39	462057	219.39	up	up	correct
DEI.US	Douglas Emmett Inc	20200916	27.17	27.63	26.91	27.52	4723118	26.2757	up	up	correct
DELL.US	Dell Technologies Inc	20200916	67.67	68.56	67.33	67.37	2214643	34.146	down	down	correct
DEO.US	Diageo plc	20200916	136.61	137.61	136.01	136.05	450757	133.0715	down	down	correct
DESP.US	Despegar.com Corp	20200916	7.93	8.07	7.83	7.98	233300	7.98	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200916	9.12	9.14	9.08	9.12	27574	8.2956
DFIN.US	Donnelley Financial Solutions Inc	20200916	11.59	12.06	11.53	11.73	228500	11.73	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200916	26.97	27.64	26.855	27.6	244731	25.2194	up	up	correct
DFS.US	Discover Financial Services	20200916	57.23	60.45	56.68	59.22	4180643	57.9154	up	up	correct
DG.US	Dollar General Corporation	20200916	203.9	204.88	202.4	202.75	1857129	200.8571	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200916	114.12	116.06	113.97	114.55	983174	111.9213	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200916	2.76	2.79	2.76	2.79	2109097	2.5183	up	down	incorrect
DHI.US	D.R. Horton Inc	20200916	72.66	75.32	72.47	74.37	4378609	73.5118	up	up	correct
DHR.US	PB	20200916	1244.62	1244.62	1244.62	1244.62	890	1189.34
DHT.US	DHT Holdings Inc	20200916	5.64	5.82	5.58	5.72	2435370	5.3943	up	up	correct
DHX.US	DHI Group Inc	20200916	2.6	2.69	2.57	2.6	130400	2.6
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200916	13.85	13.93	13.821	13.87	44180	12.7671	up	up	correct
DIN.US	Dine Brands Global Inc	20200916	61.14	61.84	60.22	60.96	360354	60.6229	down	down	correct
DIS.US	The Walt Disney Company	20200916	132.17	133.62	131.4	132.09	6605949	132.09	down	down	correct
DK.US	Delek US Holdings Inc	20200916	11.89	12.77	11.6702	12.38	1495582	12.38	up	up	correct
DKL.US	Delek Logistics Partners LP	20200916	31.44	32.92	31.185	32.04	41023	28.4134	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200916	57.8	58.95	57.425	58.26	2496394	54.8766	up	up	correct
DLB.US	Dolby Laboratories Inc	20200916	65.92	66.51	65.58	66.13	546300	65.3124	up	up	correct
DLNG.US	PB	20200916	18.7	18.7	18.45	18.54	1474	16.4545	down	up	incorrect
DLR.US	PL	20200916	27.46	27.46	27.27	27.27	31323	25.6856	down	down	correct
DLX.US	Deluxe Corporation	20200916	26.44	27.41	26.185	27.01	231824	25.9017	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200916	18.23	18.26	18.04	18.17	107800	16.5798	down	down	correct
DM.US	Desktop Metal Inc	20200916	12.5	12.5	12.1301	12.15	882227	12.15	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200916	13.67	13.77	13.6607	13.73	29965	12.9563	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200916	13.6	13.8	13.6	13.8	26126	12.2302	up	up	correct
DMS.US	Digital Media Solutions Inc	20200916	9.28	9.28	8.27	8.29	114600	8.29	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200916	25.27	25.64	24.61	25.51	1851771	25.51	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200916	6.1	6.1	5.71	5.73	21200	5.73	down	down	correct
DNOW.US	NOW Inc	20200916	5.57	6.025	5.425	5.83	1601813	5.83	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200916	10.43	10.4799	10.33	10.35	368747	9.4288	down	down	correct
DOC.US	Physicians Realty Trust	20200916	18.56	18.71	18.38	18.51	1572164	17.3538	down	down	correct
DOOR.US	Masonite International Corporation	20200916	95.44	96.12	94.5	95.11	126600	95.11	down	down	correct
DOV.US	Dover Corporation	20200916	114.76	116.37	113.681	115.34	558491	113.3878	up	down	incorrect
DOW.US	Dow Inc	20200916	50.19	51.1	49.43	49.7	5864228	46.9633	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200916	10.75	10.82	10.58	10.72	251763	9.4452	down	down	correct
DPZ.US	Domino's Pizza Inc	20200916	390.72	394.01	385.98	385.98	411378	382.0125	down	up	incorrect
DQ.US	Daqo New Energy Corp	20200916	120.38	121.677	113.17	118.87	1316065	23.774	down	down	correct
DRD.US	DRDGOLD Limited	20200916	13.63	13.7	13.13	13.26	473256	12.2466	down	down	correct
DRE.US	Duke Realty Corporation	20200916	38.06	38.44	37.825	37.98	2003815	36.9282	down	down	correct
DRH.US	PA	20200916	26.43	26.68	26.2	26.55	36150	24.4624	up	up	correct
DRI.US	Darden Restaurants Inc	20200916	93.37	94.75	92.57	92.97	1920953	90.537	down	down	correct
DRQ.US	Dril	20200916	27.48	28.47	27.385	27.78	506939	27.78	up	up	correct
DS.US	PD	20200916	10.52	10.8	10.51	10.8	1706	10.1338	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200916	16.69	16.69	16.571	16.61	311338	14.6544	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200916	7.41	7.41	7.38	7.39	83413	6.9867	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200916	10.04	10.1596	10.04	10.15	99002	9.3224	up	up	correct
DSX.US	PB	20200916	23.2379	23.2379	23.2379	23.2379	0	21.2741
DT.US	Dynatrace Inc	20200916	40.4	40.7	39.08	39.11	2237200	39.11	down	down	correct
DTE.US	DTE Energy Company	20200916	118.61	120.8185	118	119.04	2717609	97.2106	up	up	correct
DTF.US	DTF Tax	20200916	14.3599	14.37	14.35	14.35	2848	13.7949	down	down	correct
DTLA.US	P	20200916	14.36	15.5	14.36	15.07	11188	15.07	up	up	correct
DTP.US	DTE Energy Co	20200916	46.25	47	46.25	46.35	27100	42.8194	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200916	26.684	26.732	26.62	26.62	12295	25.0076	down	down	correct
DTY.US	DTE Energy Company	20200916	26.27	26.38	26.24	26.38	12474	24.5323	up	up	correct
DUK.US	PA	20200916	28.07	28.27	28.025	28.17	88920	26.4227	up	up	correct
DUKB.US	Duke Energy Corp	20200916	27.9	28.07	27.9	27.94	40330	26.1949	up	up	correct
DVA.US	DaVita Inc	20200916	90.97	92.67	90.27	91.84	1129619	91.84	up	up	correct
DVD.US	Dover Motorsports Inc	20200916	1.5	1.51	1.47	1.48	284285	1.3728	down	down	correct
DVN.US	Devon Energy Corporation	20200916	9.4	9.93	9.22	9.76	7847853	9.2641	up	up	correct
DX.US	PC	20200916	22.27	22.67	22.23	22.62	4738	20.7156	up	up	correct
DXC.US	DXC Technology Company	20200916	19.85	19.91	19.35	19.41	3366350	19.41	down	down	correct
DY.US	Dycom Industries Inc	20200916	56	58.6	55.72	57.14	225671	57.14	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200916	18.45	18.7	18.45	18.7	2600	17.0214	up	up	correct
E.US	Eni S.p.A	20200916	17.92	18.16	17.78	18.15	206786	16.7454	up	up	correct
EAF.US	GrafTech International Ltd	20200916	6.96	7.515	6.95	7.41	2310957	7.3768	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200916	26.15	26.17	26.12	26.13	13075	26.13	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200916	11.7	11.95	11.7	11.88	102639	10.3636	up	up	correct
EAT.US	Brinker International Inc	20200916	46.21	46.94	45.19	46.52	1405319	46.52	up	up	correct
EB.US	Eventbrite Inc	20200916	11.85	12.78	11.73	12.4	1366700	12.4	up	down	incorrect
EBF.US	Ennis Inc	20200916	17.65	17.73	17.57	17.62	101189	16.5858	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200916	6.36	6.46	6.295	6.41	287221	5.9727	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200916	103.39	103.93	101.43	102.34	437725	102.34	down	down	correct
EC.US	Ecopetrol S.A	20200916	11.03	11.225	10.945	11.1	1001476	11.0196	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200916	8.58	8.69	8.56	8.6	85821	7.4449	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200916	24.9501	25.2906	24.95	25.14	7798	22.8547	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200916	24.5833	24.6299	24.45	24.45	3772	22.5039	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200916	24.85	24.88	24.61	24.745	1945	24.3275	down	down	correct
ECL.US	Ecolab Inc	20200916	208	209.535	207.65	207.82	1574001	205.551	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200916	13.89	14.41	13.79	14.07	330972	14.07	up	down	incorrect
ECVT.US	Ecovyst Inc	20200916	11.55	11.695	11.51	11.53	142989	8.1926	down	up	incorrect
ED.US	Consolidated Edison Inc	20200916	74.3	76.34	74	75.68	3961190	71.9896	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200916	5.89	5.9	5.87	5.88	198871	5.3145	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200916	7	7.06	6.97	6.99	57577	6.0834	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200916	7.89	7.95	7.6973	7.78	46213	6.8397	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200916	3.4	3.43	3.05	3.11	59300	3.11	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200916	156.7	157.1465	151.64	154.4	9387110	15.44	down	down	correct
EEA.US	The European Equity Fund Inc	20200916	9.76	9.83	9.76	9.83	930	9.7377	up	up	correct
EEX.US	Emerald Holding Inc	20200916	2.52	2.585	2.47	2.52	191700	2.52
EFC.US	PA	20200916	21.65	21.7	21.6	21.7	3286	19.9095	up	down	incorrect
EFL.US	Eaton Vance Floating	20200916	8.76	8.82	8.71	8.73	64930	8.2622	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200916	12.05	12.11	12.0451	12.09	53584	11.1721	up	up	correct
EFT.US	Eaton Vance Floating	20200916	12.35	12.35	12.25	12.27	68001	11.3973	down	down	correct
EFX.US	Equifax Inc	20200916	160.72	161.37	158.7501	159.12	647784	157.7082	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200916	13.33	13.33	13.2417	13.2417	1195	12.6234	down	down	correct
EGHT.US	8x8 Inc	20200916	15.53	16.08	15.41	15.67	1158447	15.67	up	up	correct
EGO.US	Eldorado Gold Corporation	20200916	11.38	11.5365	11.21	11.34	2141149	11.34	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200916	134.77	136.34	134.06	135.71	385255	132.0467	up	up	correct
EGY.US	VAALCO Energy Inc	20200916	1.08	1.0899	1.05	1.06	91239	1.06	down	down	correct
EHC.US	Encompass Health Corporation	20200916	65.23	65.725	64.645	65.01	465515	63.8201	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200916	9.98	10.008	9.95	9.97	45911	8.9736	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200916	9.67	9.67	9.56	9.56	36658	9.3592	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200916	13.362	13.75	13.15	13.7	10700	13.7	up	up	correct
EIG.US	Employers Holdings Inc	20200916	30	30.48	29.82	29.86	223521	28.8821	down	down	correct
EIX.US	Edison International	20200916	51.42	52.89	51.37	52.54	3959338	49.6155	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200916	218.28	219.8	217.18	217.26	693443	215.3051	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200916	26.78	27.72	26.55	27.39	5597900	27.39	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200916	44.04	44.87	44.04	44.17	3000	41.4618	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200916	26	26.134	25.97	26.09	10120	24.5787	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200916	17.75	18	17.48	17.67	568500	17.67	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200916	12.38	12.62	12.3	12.4	1170072	5.4855	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200916	65.53	65.75	64.03	64.24	1172158	62.5824	down	up	incorrect
ELVT.US	Elevate Credit Inc	20200916	2.38	2.575	2.31	2.53	412300	2.53	up	up	correct
ELY.US	Callaway Golf Company	20200916	19.73	19.95	19.23	19.3	1460147	19.3	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200916	13.13	13.15	13.0814	13.15	129256	11.8048	up	up	correct
EME.US	EMCOR Group Inc	20200916	69.89	70.77	69.71	70	352251	69.6007	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200916	15.57	15.78	15.53	15.68	27140	14.1217	up	up	correct
EMN.US	Eastman Chemical Company	20200916	80.62	83.57	80.23	82.75	1518781	80.2191	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200916	9.92	10.1	9.81	10	138809	9.0625	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200916	27.3	27.33	27.22	27.22	7105	26.5897	down	up	incorrect
EMR.US	Emerson Electric Co	20200916	68.93	69.32	67.5201	68.68	3143617	66.7788	down	down	correct
ENB.US	Enbridge Inc	20200916	31.2	31.45	30.89	30.95	2447717	28.3182	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200916	26.34	26.34	26	26.09	42826	25.2992	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200916	4.52	4.7	4.46	4.58	1663657	4.0544	up	down	incorrect
ENIA.US	Enel Américas S.A	20200916	7.38	7.44	7.34	7.38	2261597	7.1729
ENIC.US	Enel Chile S.A	20200916	3.52	3.5802	3.52	3.53	354261	3.2826	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200916	25.53	25.53	25.39	25.4	3175	23.8838	down	down	correct
ENLC.US	EnLink Midstream LLC	20200916	2.55	2.655	2.515	2.59	1847760	2.3284	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200916	27.27	27.3267	27.27	27.31	4864	26.61	up	up	correct
ENR.US	PA	20200916	87.15	88.29	87.15	87.92	7178	79.3378	up	up	correct
ENS.US	EnerSys	20200916	69.33	71.65	69.04	70.84	275763	70.1213	up	up	correct
ENV.US	Envestnet Inc	20200916	79.03	79.87	78.34	78.61	403009	78.61	down	down	correct
ENVA.US	Enova International Inc	20200916	16.63	17.015	16.26	16.76	281185	16.76	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20200916	2.35	2.38	2.3	2.32	173700	2.32	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200916	4.37	4.4	4.32	4.37	235118	3.8897
EOG.US	EOG Resources Inc	20200916	38.9	41.58	38.65	40.86	6554612	38.6942	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200916	14.99	15.08	14.96	15	49491	13.7403	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200916	18.74	18.85	18.68	18.68	147381	17.2514	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200916	20.65	20.75	20.65	20.67	16930	19.7364	up	up	correct
EP.US	PC	20200916	49.4	49.4	49.3194	49.4	1195	49.4
EPAC.US	Enerpac Tool Group Corp	20200916	21.19	21.79	21.02	21.47	283385	21.3848	up	up	correct
EPAM.US	EPAM Systems Inc	20200916	335.73	338.3248	328.02	329.71	434563	329.71	down	down	correct
EPC.US	Edgewell Personal Care Company	20200916	29.83	30.4	29.52	30.04	542556	29.4487	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200916	16.91	17.21	16.79	17.02	8101478	15.3028	up	up	correct
EPR.US	PG	20200916	20.04	20.12	20.02	20.02	16268	18.5411	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200916	19.66	20.26	19.49	20.09	856479	19.0577	up	up	correct
EQC.US	PD	20200916	29.2784	29.495	29.2784	29.42	28118	27.5555	up	down	incorrect
EQNR.US	Equinor ASA	20200916	15.86	16.0877	15.75	15.9	3065795	15.4008	up	up	correct
EQR.US	Equity Residential	20200916	56.54	57.38	56.42	56.87	3449870	54.3383	up	up	correct
EQS.US	Equus Total Return Inc	20200916	1.32	1.33	1.25	1.3	13600	1.3	down	down	correct
EQT.US	EQT Corporation	20200916	14.3	14.97	14.17	14.76	4591730	14.76	up	up	correct
ERF.US	Enerplus Corporation	20200916	1.96	2.105	1.91	2.04	1317316	1.9729	up	up	correct
ERJ.US	Embraer S.A	20200916	5.14	5.31	5.09	5.23	1395708	5.23	up	up	correct
ES.US	Eversource Energy	20200916	83.6	84.46	83.31	83.36	1251983	80.4934	down	down	correct
ESE.US	ESCO Technologies Inc	20200916	86.06	87.29	85.13	86.14	100798	85.7636	up	up	correct
ESGC.US	Eros STX Global Corporation	20200916	2.51	2.7	2.5	2.61	1841414	2.61	up	up	correct
ESI.US	Element Solutions Inc	20200916	11.55	11.56	11.11	11.3	1988800	11.1306	down	down	correct
ESNT.US	Essent Group Ltd	20200916	38.59	38.59	37.48	37.55	1068009	36.8356	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200916	6.4	6.82	6.275	6.72	2602625	6.6517	up	up	correct
ESS.US	Essex Property Trust Inc	20200916	217.92	221.64	216.69	219.56	325933	211.0014	up	up	correct
ESTC.US	Elastic N.V	20200916	104.85	107.26	104.17	106.1	1472800	106.1	up	up	correct
ESTE.US	Earthstone Energy Inc	20200916	2.56	2.65	2.55	2.62	159481	2.62	up	up	correct
ETB.US	Eaton Vance Tax	20200916	14.09	14.2	14.07	14.16	56529	12.6729	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200916	14.14	14.63	13.89	14.27	395500	12.6887	up	up	correct
ETG.US	Eaton Vance Tax	20200916	15.57	15.65	15.47	15.54	120559	14.1781	down	down	correct
ETI.US	P	20200916	4.05	4.05	4	4.05	6710276	2.8867
ETJ.US	Eaton Vance Risk	20200916	10.07	10.09	10.02	10.05	161244	8.9819	down	up	incorrect
ETN.US	Eaton Corporation plc	20200916	103.68	105.385	103	104.39	1897510	101.6541	up	up	correct
ETO.US	Eaton Vance Tax	20200916	21.89	21.98	21.8	21.847	36887	19.9794	down	down	correct
ETR.US	Entergy Corporation	20200916	96.3	97.62	96.12	96.84	1079514	92.4841	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200916	9.23	9.67	9.15	9.49	6740993	8.63	up	down	incorrect
ETV.US	Eaton Vance Tax	20200916	14.5	14.6	14.5	14.52	144586	12.9729	up	up	correct
ETW.US	Eaton Vance Tax	20200916	8.88	8.92	8.85	8.86	189117	7.9139	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200916	10.38	10.5	10.3	10.41	56400	10.41	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200916	21.5447	21.5499	21.46	21.499	7169	20.4331	down	up	incorrect
ETY.US	Eaton Vance Tax	20200916	11.35	11.41	11.2956	11.3	239332	10.1702	down	down	correct
EURN.US	Euronav NV	20200916	9.52	9.77	9.5	9.61	1253491	9.3783	up	up	correct
EVA.US	Enviva Partners LP	20200916	38.66	39.3599	38.5487	38.86	44592	36.0278	up	up	correct
EVC.US	Entravision Communications Corporation	20200916	1.34	1.4	1.34	1.36	75702	1.3249	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200916	6.01	6.01	5.9425	6.01	91876	5.5666
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200916	11.55	11.57	11.5	11.52	89375	10.3026	down	up	incorrect
EVH.US	Evolent Health Inc	20200916	12.9	13.04	12.38	12.43	702468	12.43	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200916	12.66	12.67	12.6	12.62	35969	11.9796	down	up	incorrect
EVR.US	Evercore Inc	20200916	66.06	68.47	65.45	65.69	803768	64.0305	down	down	correct
EVRG.US	Evergy Inc	20200916	52.32	53.22	52.15	52.63	907175	50.3296	up	up	correct
EVRI.US	Everi Holdings Inc	20200916	8.54	8.5878	8.02	8.34	3033018	8.34	down	down	correct
EVT.US	Eaton Vance Tax	20200916	20.23	20.4646	20.23	20.33	104089	18.6027	up	up	correct
EVTC.US	EVERTEC Inc	20200916	34.13	34.71	34.09	34.17	349941	33.9574	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20200916	83.7	84.69	83.54	83.87	1992500	83.87	up	up	correct
EXD.US	Eaton Vance Tax	20200916	9.14	9.23	9.09	9.09	16528	8.1855	down	down	correct
EXG.US	Eaton Vance Tax	20200916	7.79	7.84	7.78	7.78	380605	6.9806	down	down	correct
EXK.US	Endeavour Silver Corp	20200916	4.34	4.34	4.2	4.29	3560789	4.29	down	down	correct
EXP.US	Eagle Materials Inc	20200916	86.67	89.2164	85.71	87.95	197810	87.5103	up	down	incorrect
EXPR.US	Express Inc	20200916	0.941	1.02	0.9376	0.9471	2165563	0.9471	up	up	correct
EXR.US	Extra Space Storage Inc	20200916	111.67	113.1899	111.07	112.29	1096078	108.4436	up	up	correct
EXTN.US	Exterran Corporation	20200916	4.87	5.39	4.71	5.37	555200	5.37	up	up	correct
F.US	PC	20200916	24.58	24.83	24.58	24.6	119604	24.2405	up	down	incorrect
FAF.US	First American Financial Corporation	20200916	52.4	52.96	51.87	52.55	1299613	50.5042	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200916	31.48	32.19	31.3	31.57	386899	31.325	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200916	84.94	86.42	83.88	85.21	1269693	84.0848	up	up	correct
FBK.US	FB Financial Corporation	20200916	27.18	27.78	26.86	27.61	149031	27.2334	up	up	correct
FBP.US	First BanCorp	20200916	5.51	5.73	5.41	5.66	1433647	5.4926	up	up	correct
FC.US	Franklin Covey Co	20200916	18.68	19.28	18.62	18.95	77900	18.95	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200916	7.71	7.89	7.62	7.75	589189	7.3988	up	down	incorrect
FCN.US	FTI Consulting Inc	20200916	107.51	107.85	106.39	106.67	313876	106.67	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200916	26.42	26.77	26.171	26.46	853045	24.9955	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200916	24.29	24.63	24.29	24.46	2500	22.6839	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200916	11.18	11.21	11.15	11.2	64093	9.9308	up	up	correct
FCX.US	Freeport	20200916	16.55	17.15	16.315	16.78	27673250	16.6726	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200916	10.67	10.72	10.6337	10.64	17875	9.8796	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200916	23.84	24.08	23.7	23.77	124052	23.2852	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20200916	337.16	342.29	333.48	334.12	176137	330.3325	down	down	correct
FDX.US	FedEx Corporation	20200916	253.03	256.18	246.3	250.3	17082179	247.0185	down	down	correct
FE.US	FirstEnergy Corp	20200916	29.18	30.02	29.15	29.76	2886084	28.1319	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200916	0.915	0.92	0.88	0.883	24700	0.883	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200916	5.01	5.1	4.98	5.07	267996	4.52	up	up	correct
FENG.US	Phoenix New Media Limited	20200916	1.45	1.45	1.42	1.43	68561	0.2858	down	down	correct
FERG.US	Ferguson plc	20200916	99	99	99	99	100	93.9378
FET.US	Forum Energy Technologies Inc	20200916	0.5462	0.589	0.5401	0.572	1286588	11.44	up	up	correct
FF.US	FutureFuel Corp	20200916	12	12.15	11.93	12.06	206789	9.8853	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200916	15.51	15.61	15.41	15.41	23880	13.9584	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200916	22.1	22.31	21.62	21.9	273814	19.998	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200916	2.53	2.58	2.52	2.52	93549	2.262	down	down	correct
FHI.US	Federated Hermes Inc	20200916	22.65	23.305	22.62	22.94	607465	21.0356	up	up	correct
FHN.US	PE	20200916	26.96	27.03	26.77	26.77	13536	24.6903	down	down	correct
FICO.US	Fair Isaac Corporation	20200916	440	440	428.18	431.25	207745	431.25	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200916	9.65	9.8	9.61	9.63	58677	8.8877	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200916	16.89	16.9699	16.41	16.575	38058	15.1139	down	down	correct
FINV.US	FinVolution Group	20200916	1.64	1.82	1.64	1.71	594500	1.6685	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200916	149.69	150.83	148.6	148.67	2691811	146.5332	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200916	8.69	8.7	8.61	8.68	181200	8.5251	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20200916	51.23	53.09	51	52.55	327290	52.1241	up	up	correct
FL.US	Foot Locker Inc	20200916	36.05	37.25	35.86	36.54	2370641	35.8068	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200916	22.47	22.47	22.26	22.41	19987	20.5044	down	down	correct
FLNG.US	FLEX LNG Ltd	20200916	5.8	5.95	5.7	5.872	6000	5.15	up	up	correct
FLO.US	Flowers Foods Inc	20200916	23.32	23.62	23.07	23.41	1353731	22.4185	up	up	correct
FLOW.US	SPX FLOW Inc	20200916	44.16	45.3731	43.89	44.91	167026	44.7294	up	up	correct
FLR.US	Fluor Corporation	20200916	8.87	9.59	8.84	9.25	2257124	9.25	up	down	incorrect
FLS.US	Flowserve Corporation	20200916	28.44	29.775	28.17	29.54	1417287	28.7155	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200916	232.96	237.025	232.22	234.49	586599	234.49	up	up	correct
FMC.US	FMC Corporation	20200916	112.45	112.6199	110.57	110.67	572475	108.2424	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200916	14.54	14.65	14.22	14.38	9533	13.5766	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200916	42.78	42.93	42.35	42.4	244405	41.5418	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200916	56.51	56.665	55.83	56.05	369962	54.4892	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200916	13.52	13.62	13.48	13.48	3530	12.6283	down	up	incorrect
FN.US	Fabrinet	20200916	62.11	63.01	61.935	62.2	183231	62.2	up	up	correct
FNB.US	PE	20200916	27.7772	27.9	27.7772	27.85	2111	25.7216	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200916	76	77.12	75.48	75.96	1804900	75.96	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20200916	32.84	33.93	32.66	33.44	2383126	32.0326	up	up	correct
FNV.US	Franco	20200916	149.53	149.9	146.74	147.28	966747	145.7215	down	down	correct
FOA.US	Finance Of America Companies Inc	20200916	10.25	10.25	10.2	10.2	30581	10.2	down	down	correct
FOE.US	Ferro Corporation	20200916	12.57	12.86	12.515	12.55	349786	12.55	down	down	correct
FOF.US	Cohen & Steers Closed	20200916	11.74	11.81	11.67	11.79	59510	10.6971	up	up	correct
FOR.US	Forestar Group Inc	20200916	18.88	19.34	18.88	18.92	143879	18.92	up	up	correct
FOUR.US	Shift4 Payments Inc	20200916	46.97	47.53	46.075	46.99	1000000	46.99	up	up	correct
FPAC.US	U	20200916					0	0
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200916	22	22.28	21.88	22.28	119709	20.5712	up	up	correct
FPH.US	Five Point Holdings LLC	20200916	4.91	5.1	4.89	5.09	119300	5.09	up	up	correct
FPI.US	Farmland Partners Inc	20200916	6.62	6.72	6.58	6.61	356248	6.4392	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200916	3.82	3.9	3.82	3.88	155813	3.4628	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200916	42.45	42.66	41.89	41.95	995325	40.7808	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200916	11.84	11.88	11.8	11.8	128650	10.8938	down	up	incorrect
FRO.US	Frontline Ltd	20200916	7.39	7.62	7.32	7.41	1875892	7.41	up	up	correct
FRT.US	PC	20200916	26.46	26.62	26.46	26.6	11251	25.0593	up	up	correct
FSK.US	FS KKR Capital Corp	20200916	15.9	16.09	15.9	15.91	639766	13.7515	up	up	correct
FSLY.US	Fastly Inc	20200916	82.72	84.8	81.34	82.52	3832700	82.52	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200916	7.65	7.91	7.55	7.77	4622400	7.77	up	up	correct
FSR.US	Fisker Inc	20200916	16.82	17.3	16.51	16.63	5640289	16.63	down	down	correct
FSS.US	Federal Signal Corporation	20200916	31.13	31.93	31.01	31.44	267522	31.0926	up	up	correct
FST.US	UN	20200916	10	10	9.98	10	87416	10
FT.US	Franklin Universal Trust	20200916	7.03	7.04	7.02	7.03	31597	6.5483
FTAI.US	PB	20200916	18.14	18.74	18.14	18.64	99452	16.8527	up	up	correct
FTCH.US	Farfetch Limited	20200916	25.98	26.05	24.53	24.86	2316500	24.86	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200916	20.1	20.65	20.08	20.4	53100	18.5556	up	up	correct
FTI.US	TechnipFMC plc	20200916	6.6478	7.217	6.5802	7.0723	6445671	5.2621	up	up	correct
FTK.US	Flotek Industries Inc	20200916	2.62	2.79	2.57	2.68	326000	2.68	up	down	incorrect
FTS.US	Fortis Inc	20200916	40.05	40.36	39.71	39.74	361292	37.9326	down	down	correct
FTV.US	Fortive Corporation	20200916	77.47	78.095	76.51	76.9	5073253	64.043	down	down	correct
FUBO.US	fuboTV Inc	20200916	9.98	10.05	9.4	9.86	35752	9.86	down	down	correct
FUL.US	H.B. Fuller Company	20200916	50.77	51.16	50.38	50.55	462813	49.8357	down	down	correct
FUN.US	Cedar Fair L.P	20200916	29.04	30.9	29.04	30.09	519300	30.09	up	down	incorrect
FUSE.US	WS	20200916	0.07	0.07	0.05	0.05	3886003	0.05	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200916	15.5	16.41	14.71	15.2	1334100	15.2	down	down	correct
FVRR.US	Fiverr International Ltd	20200916	127.4	131.39	126.19	127.33	939200	127.33	down	down	correct
G.US	Genpact Limited	20200916	39.81	40.31	39.68	39.73	611000	39.3551	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200916	5.45	5.455	5.4	5.41	526796	4.8432	down	up	incorrect
GAM.US	PB	20200916	26.92	26.955	26.8796	26.88	2599	25.0805	down	down	correct
GATX.US	GATX Corporation	20200916	63.98	66.13	63.98	64.7	256308	63.0158	up	up	correct
GB.US	Global Blue Group Holding AG	20200916	7.01	8.19	7.01	7.97	136402	7.97	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200916	23.81	23.96	23.81	23.941	69065	22.1602	up	up	correct
GBL.US	GAMCO Investors Inc	20200916	13.1	13.2	12.99	13	44355	11.3729	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200916	28.69	30.12	28.5	29.2	410460	28.0014	up	up	correct
GCI.US	Gannett Co Inc	20200916	1.6	1.67	1.59	1.62	1850460	1.62	up	up	correct
GCO.US	Genesco Inc	20200916	25.74	27.3	25.53	26.84	347922	26.84	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200916	21.88	21.93	21.46	21.52	362700	21.52	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200916	5.3703	5.3703	5.27	5.34	52340	4.8245	down	down	correct
GD.US	General Dynamics Corporation	20200916	145.25	148.55	144.3	146.78	1069684	141.9239	up	up	correct
GDDY.US	GoDaddy Inc	20200916	74.5	74.62	73.17	73.52	1674242	73.52	down	down	correct
GDL.US	The GDL Fund	20200916	8.46	8.4603	8.4	8.45	13640	7.8991	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200916	17.27	17.39	17.2407	17.33	26833	15.8255	up	up	correct
GDOT.US	Green Dot Corporation	20200916	49.92	50.6	47.63	48.11	646000	48.11	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200916	18.99	19.18	18.92	19.03	183023	17.771	up	up	correct
GE.US	General Electric Company	20200916	6.1	6.81	6.05	6.75	32330900	53.6919	up	up	correct
GEF.US	Greif Inc	20200916	36.92	37.02	36.1	36.45	195883	35.0736	down	down	correct
GEL.US	Genesis Energy L.P	20200916	4.89	5.165	4.87	4.94	928580	4.4506	up	up	correct
GEO.US	The GEO Group Inc	20200916	11.48	11.59	11.4	11.44	966009	10.7742	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200916	6.79	6.9432	6.7701	6.92	28777	6.3675	up	up	correct
GES.US	Guess' Inc	20200916	13.91	14.43	13.53	14.22	1602184	13.8229	up	up	correct
GF.US	The New Germany Fund Inc	20200916	17.06	17.2	16.9	17.2	9722	14.7729	up	up	correct
GFF.US	Griffon Corporation	20200916	19.65	19.65	18.68	19.08	551616	18.8214	down	down	correct
GFI.US	Gold Fields Limited	20200916	14.61	14.72	14.31	14.46	6439507	13.9072	down	down	correct
GFL.US	GFL Environmental Inc	20200916	21.18	21.41	20.83	20.9	2210700	20.857	down	down	correct
GFLU.US	GFL Environmental Inc	20200916	53.14	53.55	52.5	52.5	279100	50.0023	down	down	correct
GGB.US	Gerdau S.A	20200916	4.03	4.095	3.965	4.04	6038573	3.5508	up	up	correct
GGG.US	Graco Inc	20200916	61.41	61.71	60.83	61.04	525931	60.2634	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200916	18.25	18.25	18.16	18.24	35648	16.2724	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200916	7.1	7.1	6.98	7	35809	6.2473	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200916	10.17	10.31	10.17	10.25	11092	9.7122	up	up	correct
GHC.US	Graham Holdings Company	20200916	437.14	444.01	436.56	439.53	32620	433.6828	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200916	12.89	13.12	12.88	13	18843	13	up	up	correct
GHL.US	Greenhill & Co. Inc	20200916	12.61	13.075	12.44	12.77	109132	12.5664	up	up	correct
GHM.US	Graham Corporation	20200916	14.35	14.94	14.12	14.48	25928	13.9287	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200916	13.68	13.68	13.6	13.66	63310	12.2982	down	down	correct
GIB.US	CGI Inc	20200916	69.79	69.93	68.11	68.13	231363	68.13	down	down	correct
GIC.US	Global Industrial Company	20200916	22.11	22.44	22.0601	22.34	41580	20.189	up	up	correct
GIK.US	WS	20200916	10.01	10.01	9.9	9.9	52713	9.9	down	down	correct
GIL.US	Gildan Activewear Inc	20200916	20.18	20.195	19.34	19.4	762299	19.1085	down	down	correct
GIM.US	Templeton Global Income Fund	20200916	5.3	5.35	5.2982	5.35	600197	4.9518	up	up	correct
GIS.US	General Mills Inc	20200916	59.19	59.54	58.67	58.75	2432486	56.3296	down	down	correct
GIX.US	WS	20200916	118.1	118.1	115.2	116.5	260735	116.5	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200916	10.38	10.38	10.38	10.38	410	9.481
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200916	23.4999	23.4999	23.4999	23.4999	151	23.2915
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200916	23.6	24.25	23.59	24.0499	3700	23.2075	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200916	19.48	20	19.48	20	751	19.7364	up	up	correct
GKOS.US	Glaukos Corporation	20200916	50.03	51.21	49.11	49.19	541500	49.19	down	up	incorrect
GLOB.US	Globant S.A	20200916	177.25	179.25	176.67	178.03	249897	178.03	up	up	correct
GLOG.US	PA	20200916	20.45	20.9399	20.41	20.8216	8930	18.9372	up	up	correct
GLOP.US	PC	20200916	15.19	15.25	15	15	11911	13.2925	down	down	correct
GLT.US	Glatfelter Corporation	20200916	14.6	14.95	14.3	14.34	319769	13.7051	down	down	correct
GLW.US	Corning Incorporated	20200916	32.95	33.245	32.56	32.64	6486567	31.6734	down	down	correct
GM.US	General Motors Company	20200916	32.68	32.79	31.74	31.79	16397800	31.79	down	down	correct
GME.US	GameStop Corp	20200916	7.03	9.04	7.03	8.68	19346510	8.68	up	up	correct
GMED.US	Globus Medical Inc	20200916	54.91	55.1	53.43	53.53	566335	53.53	down	down	correct
GMRE.US	PA	20200916	25.92	26.1982	25.89	26.0721	2058	23.8507	up	up	correct
GMS.US	GMS Inc	20200916	23.5	24.02	23.33	23.77	324900	23.77	up	up	correct
GNE.US	PA	20200916	8.7	8.7	8.69	8.7	411	7.9569
GNK.US	Genco Shipping & Trading Limited	20200916	7.16	7.5	7.031	7.46	238665	7.29	up	up	correct
GNL.US	PB	20200916	25.15	25.255	25.12	25.1941	10850	23.5613	up	up	correct
GNRC.US	Generac Holdings Inc	20200916	187.17	188.7883	185.55	186.52	518690	186.52	down	down	correct
GNT.US	PA	20200916	25.99	26.07	25.9403	25.9403	1540	24.6721	down	down	correct
GNW.US	Genworth Financial Inc	20200916	3.61	3.62	3.45	3.46	12032938	3.46	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200916	18.05	18.1	18	18.02	120518	15.7492	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200916	7.93	8.405	7.8905	8.32	1408494	8.32	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20200916	30.25	30.36	29.59	29.99	20847730	28.7744	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20200916	34.18	34.255	33.29	33.59	241379	33.0096	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200916	27.86	28.8	27.75	28.51	1514000	28.51	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200916	99.02	104.2	95.719	104.17	3770600	104.17	up	up	correct
GPC.US	Genuine Parts Company	20200916	102.34	102.42	100.459	101.36	733836	97.877	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20200916	95.84	95.97	91.06	91.36	178851	90.4132	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200916	27.04	27.19	27.03	27.1	18471	25.5642	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200916	14.32	14.61	14.19	14.23	3150216	13.9394	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200916	5.49	5.5534	5.49	5.51	250077	5.0516	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200916	6.16	6.59	6.05	6.49	1180099	5.7068	up	up	correct
GPN.US	Global Payments Inc	20200916	174.85	177.06	174.03	175.79	1438631	174.6723	up	up	correct
GPRK.US	GeoPark Limited	20200916	8.41	8.7	8.33	8.5	39372	8.3811	up	down	incorrect
GPS.US	The Gap Inc	20200916	17.08	17.53	16.86	17.24	6710587	16.9548	up	up	correct
GPX.US	GP Strategies Corporation	20200916	9.3	9.35	8.81	8.81	32500	8.81	down	down	correct
GRC.US	The Gorman	20200916	32.43	32.76	32.2	32.35	60726	31.6544	down	down	correct
GRP.US	UN	20200916	58.96	59.12	58.54	58.91	3015	55.5873	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200916	10.45	10.56	10.45	10.51	27028	9.9115	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200916	198.49	203.8	198.07	200.68	3571873	196.1487	up	down	incorrect
GSAH.US	GS Acquisition Holdings Corp II	20200916	10.56	10.6	10.46	10.5	54173	10.5	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200916	15.79	15.99	15.78	15.87	101488	13.9519	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200916	39.45	39.71	39.39	39.42	2089363	36.7819	down	down	correct
GSL.US	PB	20200916	23.18	23.18	22.85	23	2351	20.1688	down	down	correct
GSLD.US	GSLD	20200916	23.73	23.8	23.693	23.75	9100	23.3036	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200916	12.07	12.2	11.92	11.96	252900	11.96	down	down	correct
GTLS.US	Chart Industries Inc	20200916	70.68	73.22	70.25	70.51	415907	70.51	down	down	correct
GTN.US	Gray Television Inc	20200916	15.14	15.67	15.09	15.41	449705	15.1806	up	up	correct
GTNA.US	Gray Television Inc	20200916	13.69	13.69	13.69	13.69	486	13.6311
GTS.US	Triple	20200916	17.76	18.44	17.68	18.25	88700	18.25	up	down	incorrect
GTY.US	Getty Realty Corp	20200916	28.79	28.94	28.21	28.28	167842	26.1084	down	down	correct
GUT.US	The Gabelli Utility Trust	20200916	7.66	7.81	7.57	7.78	105134	7.0797	up	up	correct
GVA.US	Granite Construction Incorporated	20200916	17.69	18.48	17.6	18.17	287695	17.7783	up	up	correct
GWB.US	Great Western Bancorp Inc	20200916	13.4	13.76	12.935	13.42	533938	13.3635	up	up	correct
GWRE.US	Guidewire Software Inc	20200916	107.47	108.65	106.7715	107.16	392431	107.16	down	down	correct
GWW.US	W.W. Grainger Inc	20200916	361.09	362.8	356.09	356.71	330959	350.0733	down	down	correct
GYC.US	Cabco Series 2004	20200916	21.98	22.44	21.98	22.32	205683	22.0885	up	up	correct
H.US	Hyatt Hotels Corporation	20200916	60.3	61.56	58.97	61.12	890200	61.12	up	up	correct
HAE.US	Haemonetics Corporation	20200916	86.81	88.08	86.81	87.35	341964	87.35	up	down	incorrect
HAL.US	Halliburton Company	20200916	14.63	15.35	14.425	15.07	14994520	14.9098	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200916	42.01	42.545	40.39	40.79	1030195	39.2339	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200916	22.03	22.03	20.58	21.48	65444	20.9127	down	down	correct
HBI.US	Hanesbrands Inc	20200916	15.81	16.44	15.745	16.21	6592931	15.5138	up	up	correct
HBM.US	Hudbay Minerals Inc	20200916	4.61	4.63	4.545	4.61	1118800	4.599
HCA.US	HCA Healthcare Inc	20200916	136.91	139.18	136.715	138.01	1327722	136.5189	up	up	correct
HCC.US	Warrior Met Coal Inc	20200916	19.01	19.55	18.77	19.36	744066	19.098	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200916	685	685	685	685	0	684.6511
HCHC.US	HC2 Holdings Inc	20200916	2.45	2.52	2.4	2.46	185900	2.46	up	up	correct
HCI.US	HCI Group Inc	20200916	53.17	53.99	51.9	52.11	25536	50.7518	down	down	correct
HCXY.US	Hercules Capital Inc	20200916	25.5	25.6775	25.3715	25.6775	4165	23.8586	up	up	correct
HD.US	The Home Depot Inc	20200916	285.61	286.58	280.6801	281.63	3380045	274.3709	down	up	incorrect
HDB.US	HDFC Bank Limited	20200916	49.75	50.6	49.71	50.46	1114999	50.0916	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20200916	32.93	33.51	32.91	33.35	566712	31.9646	up	down	incorrect
HEI.US	HEICO Corporation	20200916	109.84	113.01	109.29	111.68	363463	111.5397	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20200916	13.23	13.53	13.2	13.4	224686	12.0565	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200916	10.87	10.87	10.79	10.84	123177	9.875	down	down	correct
HES.US	Hess Corporation	20200916	43.59	44.87	43.14	44.2	4560238	43.4342	up	up	correct
HESM.US	Hess Midstream LP	20200916	16.75	17.35	16.7224	17.13	61349	15.4015	up	up	correct
HFC.US	HollyFrontier Corporation	20200916	21.76	23.01	21.52	22.52	2795170	21.9734	up	up	correct
HFRO.US	PA	20200916	25.23	25.24	25.15	25.15	19075	23.2609	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200916	39.02	39.02	39.02	39.02	325	39.02
HGLB.US	Highland Global Allocation Fund	20200916	6.56	6.64	6.55	6.6	62375	5.6675	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200916	22.61	22.61	22	22	665300	22	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200916	61.26	63.4	60.55	61.97	288192	61.97	up	up	correct
HI.US	Hillenbrand Inc	20200916	28.9	29.37	28.59	28.64	687481	27.9525	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200916	37.72	38.53	37.25	38.14	3382560	37.0096	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200916	145.17	150.1	143.97	147.94	360488	143.5757	up	up	correct
HIL.US	Hill International Inc	20200916	1.38	1.42	1.35	1.39	46400	1.39	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200916	5.04	5.06	5.04	5.04	396665	4.5734
HIW.US	Highwoods Properties Inc	20200916	36.17	37.17	35.71	36.73	1563967	34.6452	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200916	6.71	6.75	6.69	6.75	258386	6.0373	up	up	correct
HKIB.US	AMTD International Inc	20200916	6.8	6.9	6.7	6.9	9500	6.9	up	up	correct
HL.US	PB	20200916	58.5229	58.5229	58.5229	58.5229	0	54.9846
HLF.US	Herbalife Nutrition Ltd	20200916	50.23	50.36	49.5	49.63	1000896	49.63	down	down	correct
HLI.US	Houlihan Lokey Inc	20200916	58.87	59.73	58.74	58.99	439500	57.5433	up	up	correct
HLIO.US	Helios Technologies Inc.	20200916	39.52	39.65	38.92	39.09	71978	38.7936	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200916	92.46	95.08	91.64	94.03	3831355	94.03	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200916	3.22	3.3	3.07	3.09	4621636	3.09	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200916	25.07	25.135	24.96	24.97	726552	24.1705	down	down	correct
HMLP.US	PA	20200916	24.095	24.1063	24	24.04	7634	21.46	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200916	33.91	34.55	33.91	34.05	201229	32.7741	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200916	6.37	6.4	6.09	6.11	6479510	5.9724	down	down	correct
HNGR.US	Hanger Inc	20200916	18.15	18.64	18.05	18.16	140253	18.16	up	up	correct
HNI.US	HNI Corporation	20200916	30.04	30.89	30.04	30.52	182243	29.3395	up	up	correct
HNP.US	Huaneng Power International Inc	20200916	15.58	15.59	15.38	15.38	15127	14.2885	down	down	correct
HOG.US	Harley	20200916	27.3	27.34	26.355	26.44	2666552	26.0232	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200916	15.83	16.22	15.75	16.01	731639	15.5968	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200916	30.72	32.31	30.65	31.72	74900	31.72	up	up	correct
HP.US	Helmerich & Payne Inc	20200916	15.68	16.81	15.55	16.64	3002240	15.805	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200916	9.36	9.67	9.29	9.47	12250810	9.0829	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200916	18.33	18.45	18.28	18.44	100669	16.8355	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200916	19.71	19.82	19.63	19.78	44242	18.0745	up	up	correct
HPQ.US	HP Inc	20200916	19.43	19.755	19.37	19.41	9704894	18.7497	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20200916	16.31	16.47	16.27	16.47	70090	15.0377	up	up	correct
HPX.US	HPX Corp	20200916	9.85	9.8816	9.85	9.85	31160	9.85
HQH.US	Tekla Healthcare Investors	20200916	21.04	21.1199	20.91	20.91	100392	18.8511	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200916	17.97	18	17.8	17.84	75778	16.1018	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200916	29.86	30.09	29.43	29.48	540214	28.0705	down	down	correct
HRB.US	H&R Block Inc	20200916	14.76	15.235	14.73	14.89	5377415	14.0269	up	up	correct
HRC.US	Hill	20200916	84.61	85.46	83.395	84.49	606970	83.5755	down	down	correct
HRI.US	Herc Holdings Inc	20200916	41.23	42.61	40.7	41.84	128545	41.7275	up	up	correct
HRL.US	Hormel Foods Corporation	20200916	49.86	50.1	49.42	49.45	1390007	48.1777	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200916	12.06	12.105	11.77	11.77	80275	11.3338	down	down	correct
HSBC.US	HSBC Holdings plc	20200916	20.33	20.56	20.26	20.39	2411305	19.6473	up	up	correct
HSC.US	Harsco Corporation	20200916	13.91	14.72	13.62	14.56	2842170	14.56	up	down	incorrect
HSY.US	The Hershey Company	20200916	145.25	146.08	143.16	143.19	629194	139.595	down	down	correct
HT.US	PE	20200916	14.4	14.75	14.4	14.7	86772	13.0884	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200916	26.98	27.19	26.45	26.52	1429174	25.2942	down	down	correct
HTD.US	John Hancock Tax	20200916	19.14	19.42	19.14	19.25	86615	17.5808	up	down	incorrect
HTGC.US	Hercules Capital Inc	20200916	11.76	11.9	11.7	11.74	446656	10.4246	down	down	correct
HTH.US	Hilltop Holdings Inc	20200916	19.41	19.63	19.14	19.29	378116	18.9504	down	down	correct
HTY.US	John Hancock Investments	20200916	5.37	5.37	5.28	5.32	18924	4.6902	down	down	correct
HUBB.US	Hubbell Incorporated	20200916	143.88	144.66	142.59	143.17	399178	139.4063	down	down	correct
HUBS.US	HubSpot Inc	20200916	284.44	288	276.58	277.16	308307	277.16	down	up	incorrect
HUM.US	Humana Inc	20200916	403.48	406.085	398.641	399.07	420408	395.8536	down	down	correct
HUN.US	Huntsman Corporation	20200916	23.03	23.23	22.8281	22.85	1685434	22.1384	down	down	correct
HUYA.US	HUYA Inc	20200916	27.3	27.6	26.86	27.25	1172100	27.25	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200916	21.96	22.23	21.79	21.88	136140	18.6108	down	down	correct
HWM.US	Howmet Aerospace Inc	20200916	18.15	19.02	17.8898	18.78	3705418	18.7554	up	up	correct
HXL.US	Hexcel Corporation	20200916	38.76	40.9	37.82	40.33	1176288	40.33	up	up	correct
HY.US	Hyster	20200916	38.93	40.62	38.595	40.14	71274	39.0605	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200916	8.4	8.42	8.38	8.42	65327	7.7174	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200916	14.66	14.7	14.58	14.66	59305	13.2818
HYT.US	BlackRock Corporate High Yield Fund Inc	20200916	11.17	11.22	11.16	11.18	301350	10.1333	up	up	correct
HZN.US	Horizon Global Corporation	20200916	5.67	5.67	5.25	5.43	51100	5.43	down	down	correct
HZO.US	MarineMax Inc	20200916	26.61	26.77	24.14	24.19	353300	24.19	down	down	correct
IAA.US	IAA Inc	20200916	52.03	52.77	51.535	52.25	561700	52.25	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200916	8.01	8.02	7.87	7.9	29116	6.9864	down	down	correct
IAG.US	IAMGOLD Corporation	20200916	4.32	4.32	4.21	4.26	2640700	4.26	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200916	39.88	39.88	38.51	39.58	27542	38.8529	down	up	incorrect
IBM.US	International Business Machines Corporation	20200916	122.5998	125.707	122.5998	124.1084	3789458	111.3521	up	up	correct
IBN.US	ICICI Bank Limited	20200916	10.23	10.35	10.19	10.21	5864147	10.1798	down	down	correct
IBP.US	Installed Building Products Inc	20200916	96.87	99.89	96.87	98.83	308593	97.8621	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200916	2.43	3.13	2.4002	2.77	631700	2.77	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20200916	101	102.47	100.74	100.91	2258104	99.5304	down	down	correct
ICL.US	ICL Group Ltd	20200916	3.6	3.63	3.56	3.57	64653	3.2194	down	down	correct
IDA.US	IDACORP Inc	20200916	81.89	83.7829	81.82	82.97	364549	79.9767	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200916	9.64	9.66	9.61	9.63	58198	8.7029	down	down	correct
IDT.US	IDT Corporation	20200916	7.17	7.98	7.09	7.79	164212	7.79	up	up	correct
IEX.US	IDEX Corporation	20200916	187.22	188.14	185.68	186.46	357877	184.1267	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200916	124.38	126	124.14	124.24	786328	119.8748	down	down	correct
IFN.US	The India Fund Inc	20200916	17.09	17.24	17.01	17.2	58195	14.5409	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200916	23.3	23.88	23.0901	23.49	21717	22.2082	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200916	8.38	8.45	8.38	8.39	33585	7.5354	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200916	5.04	5.07	5.03	5.04	363795	4.5259
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200916	21.15	21.33	21.15	21.26	34915	20.242	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200916	6.29	6.3	6.25	6.27	347280	5.6572	down	down	correct
IGT.US	International Game Technology PLC	20200916	12.21	12.58	12.05	12.31	3256692	12.2207	up	up	correct
IHC.US	Independence Holding Company	20200916	40.23	40.75	40.23	40.51	14243	39.9345	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200916	6.71	6.78	6.67	6.74	68850	5.9732	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200916	56.75	57.59	56.56	57.01	132978	57.01	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200916	7.96	7.989	7.79	7.8	102720	7.2173	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200916	7.81	7.94	7.8	7.94	31589	7.3871	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200916	17.59	17.83	17.59	17.68	71334	17.0031	up	up	correct
IIIN.US	Insteel Industries Inc	20200916	18.15	19.265	18.115	19.15	88015	17.0806	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200916	14.91	14.91	14.83	14.85	179280	13.9943	down	down	correct
IIPR.US	PA	20200916	28.625	30	28.6232	29	8861	26.6804	up	up	correct
IMAX.US	IMAX Corporation	20200916	13.68	14.02	13.45	13.61	967687	13.61	down	down	correct
INFO.US	IHS Markit Ltd	20200916	80	80.635	79.54	79.61	1834218	78.8429	down	down	correct
INFY.US	Infosys Limited	20200916	13.54	13.74	13.54	13.56	9852981	13.1629	up	up	correct
ING.US	ING Groep N.V	20200916	8.12	8.32	8.07	8.22	3668600	7.7992	up	down	incorrect
INGR.US	Ingredion Incorporated	20200916	81.58	83.36	81.39	82.44	452858	79.3535	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200916	6.06	6.13	5.84	6.08	622103	6.08	up	up	correct
INS.US	Intelligent Systems Corporation	20200916	38.35	38.43	37.16	37.7	28700	37.7	down	down	correct
INSI.US	Insight Select Income Fund	20200916	20.45	20.72	20.45	20.72	20887	18.8257	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200916	125.2	127.5	123.15	123.58	436000	123.58	down	down	correct
INSW.US	PA	20200916	25.4	25.55	25.4	25.45	4937	25.45	up	up	correct
INT.US	World Fuel Services Corporation	20200916	24.72	25.81	24.43	25.25	495248	24.6711	up	up	correct
INVH.US	Invitation Homes Inc	20200916	28.92	29.4	28.91	28.93	2947697	28.24	up	up	correct
IO.US	ION Geophysical Corporation	20200916	1.58	1.78	1.53	1.68	241400	1.68	up	down	incorrect
IP.US	International Paper Company	20200916	41.91	42.38	41.42	41.92	3537232	37.8575	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200916	18.21	18.82	18.03	18.52	3901632	17.7049	up	up	correct
IPI.US	Intrepid Potash Inc	20200916	9.25	9.25	8.92	8.96	152285	8.96	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200916	12.34	12.34	12.29	12.32	80273	11.616	down	down	correct
IQV.US	IQVIA Holdings Inc	20200916	165.6	165.91	162	162.01	1268029	162.01	down	down	correct
IR.US	Ingersoll Rand Inc	20200916	36.56	37.39	36.46	36.93	2970576	36.9172	up	up	correct
IRL.US	The New Ireland Fund Inc	20200916	8.75	8.75	8.74	8.74	979	6.9888	down	down	correct
IRM.US	Iron Mountain Incorporated	20200916	29.05	29.56	28.91	29.32	2814425	27.1573	up	up	correct
IRT.US	Independence Realty Trust Inc	20200916	11.74	11.98	11.6831	11.82	447783	11.3182	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200916	14.12	14.12	14.08	14.12	65666	12.7682
ISG.US	ING Groep N.V. PERP DBT 6.125	20200916	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200916	135	136.09	132.28	132.97	399010	132.97	down	down	correct
ITCB.US	Itaú Corpbanca	20200916	4.66	4.66	4.51	4.51	7800	4.51	down	down	correct
ITGR.US	Integer Holdings Corporation	20200916	62.17	63.02	59.42	59.44	558973	59.44	down	down	correct
ITT.US	ITT Inc	20200916	63.7	64.43	63.03	63.65	481926	62.9025	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200916	4.4767	4.5667	4.4368	4.4667	20108330	3.5489	down	down	correct
ITW.US	Illinois Tool Works Inc	20200916	199.98	201.38	197.76	199.5	1207578	194.1088	down	down	correct
IVC.US	Invacare Corporation	20200916	6.95	7.21	6.95	7.04	164490	7.04	up	up	correct
IVH.US	Ivy Funds	20200916	12.15	12.19	12.1	12.19	62346	11.1519	up	up	correct
IVR.US	PC	20200916	21.09	21.15	20.7	20.79	26997	18.9012	down	down	correct
IVZ.US	Invesco Ltd	20200916	10.48	11.08	10.48	10.89	5686233	10.4987	up	up	correct
IX.US	ORIX Corporation	20200916	66.56	66.67	66.23	66.27	33135	64.8463	down	down	correct
J.US	Jacobs Engineering Group Inc	20200916	95.3	95.61	94.36	94.64	778849	93.8452	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200916	4.95	4.95	4.736	4.8	107900	4.8	down	down	correct
JBGS.US	JBG SMITH Properties	20200916	27.74	28.13	27.49	27.88	746091	26.8691	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200916	30.96	30.96	29.46	29.46	353	27.9316	down	down	correct
JBL.US	Jabil Inc	20200916	32.85	33.37	32.665	32.73	1031693	32.4635	down	down	correct
JBT.US	John Bean Technologies Corporation	20200916	100.26	101.37	99.53	100.47	135933	100.1013	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200916	12.88	12.9815	12.855	12.92	46049	11.396	up	down	incorrect
JCI.US	Johnson Controls International plc	20200916	42.7	43.13	42.24	42.9	5812729	41.6968	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200916	8.15	8.18	8.09	8.1	38628	7.5198	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200916	7.96	8.04	7.96	8.01	63090	7.3975	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200916	17.8	18.27	17.55	18	2808554	17.414	up	up	correct
JELD.US	JELD	20200916	22.54	23.2	22.25	23.08	468100	23.08	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200916	7.78	7.82	7.7729	7.8	14168	7.3431	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200916	8.16	8.28	8.15	8.15	73419	7.7936	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200916	8.45	8.47	8.41	8.47	383569	7.7709	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200916	14.47	14.58	14.4468	14.55	38867	13.1682	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200916	9.3867	9.4416	9.3867	9.4114	7735	8.9079	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200916	9.09	9.11	9.05	9.0899	217714	8.8742	down	down	correct
JHG.US	Janus Henderson Group plc	20200916	19.45	20.42	19.32	20.03	1736860	18.9958	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200916	16.54	16.68	16.4229	16.68	12265	15.1002	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200916	15.19	15.19	15.1044	15.16	20171	14.1305	down	down	correct
JHX.US	James Hardie Industries plc	20200916	22.83	22.97	22.65	22.65	10009	21.9342	down	down	correct
JILL.US	J.Jill Inc	20200916	0.62	0.6297	0.575	0.5867	1061279	2.9335	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200916	23.3	23.95	22.56	23.7	1154578	23.7	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200916	108	109.705	106.58	106.93	387008	106.93	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200916	19.2	19.26	19.07	19.1082	129521	18.0492	down	down	correct
JMIA.US	Jumia Technologies AG	20200916	7.9	8.6	7.71	8.29	4606325	8.29	up	up	correct
JMM.US	Nuveen Multi	20200916	7.06	7.0648	7.0202	7.0202	4899	6.6264	down	down	correct
JMP.US	JMP Group LLC	20200916	2.42	2.52	2.41	2.41	7369	2.3324	down	down	correct
JNJ.US	Johnson & Johnson	20200916	149.39	150.06	148.3501	148.4	4323502	143.7531	down	down	correct
JNPR.US	Juniper Networks Inc	20200916	23.33	23.565	23.17	23.22	2424072	22.3494	down	down	correct
JOE.US	The St. Joe Company	20200916	21.5	21.62	21.17	21.21	186166	21.0197	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200916	8.41	8.45	8.35	8.37	48529	7.486	down	down	correct
JP.US	Jupai Holdings Limited	20200916	1.75	1.79	1.71	1.79	17700	1.79	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200916	8.75	8.82	8.75	8.79	212740	8.0831	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200916	23.13	23.21	23.05	23.08	42364	21.3195	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200916	9.1	9.1053	9.025	9.04	447488	8.3552	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200916	23.14	23.15	22.83	22.8501	19518	21.251	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200916	6.14	6.15	6.12	6.15	335605	5.351	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20200916	12.24	12.24	12.18	12.23	29203	11.098	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200916	8.4	8.4	8.365	8.38	96465	7.687	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200916	7.91	7.97	7.88	7.91	76187	7.2134
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200916	12.44	12.49	12.44	12.49	39767	11.4491	up	up	correct
JT.US	Jianpu Technology Inc	20200916	0.567	0.5959	0.531	0.59	202643	4.72	up	up	correct
JTA.US	Nuveen Tax	20200916	8.4	8.4	8.29	8.35	23434	7.7731	down	up	incorrect
JTD.US	Nuveen Tax	20200916	13.3	13.3	13.225	13.28	19553	12.3016	down	down	correct
JW.US	B	20200916	33.92	33.92	33.92	33.92	112	33.3185
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200916	33.92	33.92	33.92	33.92	112	32.702
JWN.US	Nordstrom Inc	20200916	14.74	15.225	14.445	15.07	7234351	15.07	up	up	correct
K.US	Kellogg Company	20200916	65.59	65.81	63.85	63.93	5199617	61.0447	down	down	correct
KAI.US	Kadant Inc	20200916	113.27	118.98	112.78	117.84	51779	116.9335	up	up	correct
KAMN.US	Kaman Corporation	20200916	44.37	46.75	44.24	45.73	225817	44.755	up	up	correct
KAR.US	KAR Auction Services Inc	20200916	15.27	15.635	14.915	15.47	1781445	15.47	up	up	correct
KB.US	KB Financial Group Inc	20200916	32.19	32.43	32.07	32.13	87292	30.898	down	down	correct
KBH.US	KB Home	20200916	37.89	39.43	37.51	38.95	1902171	38.2281	up	up	correct
KBR.US	KBR Inc	20200916	24.79	24.97	24.445	24.67	980869	24.3186	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20200916	21.73	22.25	21.73	22.16	3435	18.1624	up	up	correct
KEP.US	Korea Electric Power Corporation	20200916	8.7	8.77	8.67	8.72	60257	8.3237	up	up	correct
KEX.US	Kirby Corporation	20200916	37.62	39.53	37.065	39.04	955858	39.04	up	up	correct
KEY.US	PK	20200916	27.6	27.72	27.488	27.5	25058	25.7615	down	down	correct
KEYS.US	Keysight Technologies Inc	20200916	98.28	99	97.5	97.97	1545829	97.97	down	down	correct
KF.US	The Korea Fund Inc	20200916	30.75	30.85	30.67	30.67	3829	23.7661	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200916	3	3.09	2.97	3.02	94300	3.02	up	up	correct
KFY.US	Korn Ferry	20200916	29	29.36	28.81	29.05	432805	28.6887	up	up	correct
KGC.US	Kinross Gold Corporation	20200916	9.45	9.45	9.19	9.33	13462868	9.0884	down	down	correct
KIM.US	PM	20200916	26.39	26.63	26.21	26.4	11677	24.8239	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200916	13.74	13.8	13.66	13.7	54603	12.3686	down	down	correct
KKR.US	PC	20200916	54.44	54.91	54.06	54.25	282492	52.137	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200916	54.63	54.93	53.16	53.36	2042686	52.2115	down	down	correct
KLR.US	Kaleyra Inc	20200916	7.34	7.42	6.86	7.2	233200	7.2	down	down	correct
KMB.US	Kimberly	20200916	146.76	148.92	146.58	147.75	1476607	141.7089	up	up	correct
KMI.US	Kinder Morgan Inc	20200916	13.06	13.49	12.96	13.35	16048400	12.2435	up	down	incorrect
KMPR.US	Kemper Corporation	20200916	69.56	70.65	69.05	69.69	253907	68.1623	up	up	correct
KMT.US	Kennametal Inc	20200916	32.44	33.32	32.06	32.84	1362565	31.939	up	up	correct
KMX.US	CarMax Inc	20200916	105.69	106	104.32	104.51	948476	104.51	down	down	correct
KN.US	Knowles Corporation	20200916	15.54	15.63	15.35	15.36	579949	15.36	down	down	correct
KNL.US	Knoll Inc	20200916	11.46	11.7	11.38	11.51	359444	11.3984	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200916	12.98	13.13	12.91	12.98	123547	11.1722
KNX.US	Knight	20200916	44.1	44.4	42.15	42.2	3107180	41.8025	down	down	correct
KO.US	The Coca	20200916	50.95	51.4462	50.74	50.79	15354680	48.8547	down	down	correct
KODK.US	Eastman Kodak Company	20200916	9.44	11.44	8.14	8.51	188494203	8.51	down	down	correct
KOF.US	Coca	20200916	40.95	41.46	40.66	41.28	204882	38.1516	up	up	correct
KOP.US	Koppers Holdings Inc	20200916	22.23	22.47	21.75	21.78	117173	21.78	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200916	1.26	1.37	1.18	1.32	12451200	1.32	up	down	incorrect
KR.US	The Kroger Co	20200916	32.74	32.98	31.9	32.02	21915600	31.2043	down	down	correct
KRA.US	Kraton Corporation	20200916	17.49	18.32	17.39	17.87	283910	17.87	up	up	correct
KRC.US	Kilroy Realty Corporation	20200916	57.76	57.77	56.87	57.18	695869	54.9092	down	down	correct
KRG.US	Kite Realty Group Trust	20200916	12.39	12.76	12.27	12.52	636867	12.0124	up	up	correct
KRO.US	Kronos Worldwide Inc	20200916	13.22	13.47	13.06	13.1	133072	12.3116	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200916	7.32	7.32	7.03	7.06	108456	6.2073	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200916	11.04	11.04	10.98	11.02	10457	10.3545	down	down	correct
KSS.US	Kohl's Corporation	20200916	23.16	24.505	22.95	23.82	8884632	23.394	up	up	correct
KSU.US	P	20200916	30.04	30.04	30.04	30.04	123	29.2296
KT.US	KT Corporation	20200916	9.94	10.08	9.93	9.95	400443	9.4184	up	up	correct
KTB.US	Kontoor Brands Inc	20200916	25.44	25.6	24.8	24.95	511607	23.9935	down	down	correct
KTF.US	DWS Municipal Income Trust	20200916	11.3	11.3179	11.24	11.24	30067	10.5935	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200916	34.88	34.88	34.88	34.88	519	31.8292
KTN.US	Credit	20200916	33.76	33.77	33.76	33.77	686	31.745	up	up	correct
KW.US	Kennedy	20200916	15.33	16	15.22	15.67	1186777	14.7639	up	up	correct
KWR.US	Quaker Chemical Corporation	20200916	191.25	191.42	187.12	187.13	106110	185.5205	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200916	4.45	4.575	4.423	4.51	1881614	3.9973	up	up	correct
L.US	Loews Corporation	20200916	35.65	37.5	35.44	37.07	2435573	36.8483	up	up	correct
LAC.US	Lithium Americas Corp	20200916	9.04	9.71	8.78	9.06	4461074	9.06	up	up	correct
LAD.US	Lithia Motors Inc	20200916	243.51	243.69	236.82	237.03	256000	235.8793	down	up	incorrect
LADR.US	Ladder Capital Corp	20200916	7.53	7.7	7.47	7.61	588430	7.0789	up	up	correct
LAIX.US	LAIX Inc	20200916	2.02	2.02	1.93	1.98	13100	1.98	down	down	correct
LAZ.US	Lazard Ltd	20200916	33.62	34.7	33.47	33.98	606000	32.2197	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200916	9.02	9.69	8.92	9.32	1256000	9.32	up	up	correct
LC.US	LendingClub Corporation	20200916	5.13	5.235	4.89	5.11	1142435	5.11	down	down	correct
LCI.US	Lannett Company Inc	20200916	5.74	6.06	5.72	6.01	385200	6.01	up	up	correct
LCII.US	LCI Industries	20200916	106.14	106.23	103.67	105.21	191555	102.1511	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20200916	88.97	90.09	88.97	89.1	934380	87.5359	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200916	24.4	24.44	24.3	24.42	33920	22.1617	up	up	correct
LEA.US	Lear Corporation	20200916	123.32	123.44	120.28	120.98	607924	119.5877	down	down	correct
LEAF.US	Leaf Group Ltd	20200916	5.02	5.28	5.02	5.25	113587	5.25	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200916	44.58	45.21	44.15	44.53	891423	42.5704	down	down	correct
LEJU.US	Leju Holdings Limited	20200916	2.18	2.4	2.15	2.35	485000	2.35	up	up	correct
LEN.US	Lennar Corporation	20200916	77.44	79.84	77.11	78.89	5037951	77.8303	up	up	correct
LENB.US	Lennar Corporation	20200916	60.96	63.53	60.96	62.95	288189	62.1077	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200916	8.26	8.27	8.21	8.21	57800	7.7386	down	down	correct
LEVI.US	Levi Strauss & Co	20200916	13.47	13.6909	13.305	13.49	1012497	13.355	up	up	correct
LFC.US	China Life Insurance Company Limited	20200916	11.74	11.81	11.63	11.73	488956	11.1446	down	down	correct
LGC.US	U	20200916	10.66	10.66	10.5	10.5	1288	10.5	down	up	incorrect
LGF.US	B	20200916	9.18	9.35	9.15	9.24	724540	9.24	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200916	9.88	10.125	9.88	9.95	1066241	9.95	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200916	16.14	16.21	16.03	16.11	34122	14.3131	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200916	187.55	187.82	184.64	185.31	691926	185.31	down	down	correct
LHX.US	L3Harris Technologies Inc	20200916	179.01	184.87	178.14	182.18	1350357	177.9703	up	down	incorrect
LII.US	Lennox International Inc	20200916	274.96	276.89	273.33	274.12	196096	270.3389	down	down	correct
LIN.US	Linde plc	20200916	250.3	251.885	248.44	248.84	1635035	244.34	down	down	correct
LINX.US	Linx S.A	20200916	6.88	7.04	6.86	6.91	27800	6.8086	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200916	1.82	1.89	1.8	1.81	370000	1.81	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200916	23.04	23.06	22.14	22.36	539439	22.36	down	up	incorrect
LLY.US	Eli Lilly and Company	20200916	151.72	152.68	150.79	150.96	3619715	147.9591	down	down	correct
LMND.US	Lemonade Inc	20200916	47.31	49.49	47.25	48.65	919500	48.65	up	up	correct
LMT.US	Lockheed Martin Corporation	20200916	391.11	399.6	390.93	395.58	1052509	381.2914	up	up	correct
LNC.US	Lincoln National Corporation	20200916	33.65	35.1	33.46	34.45	2517073	33.1282	up	up	correct
LND.US	BrasilAgro	20200916	4.18	4.28	4.18	4.2603	4883	3.7953	up	down	incorrect
LNN.US	Lindsay Corporation	20200916	96.97	98.52	96.31	97.69	74299	96.6379	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200916	4.99	4.99	4.58	4.59	259234	4.3293	down	down	correct
LOW.US	Lowe's Companies Inc	20200916	170.37	171.72	166.11	166.71	3815603	163.7925	down	up	incorrect
LPG.US	Dorian LPG Ltd	20200916	8.87	8.93	8.65	8.79	525233	8.119	down	down	correct
LPI.US	Laredo Petroleum Inc	20200916	11.2	11.69	10.93	11.19	643499	11.19	down	down	correct
LPL.US	LG Display Co. Ltd	20200916	6.9	7.01	6.83	6.91	543779	6.91	up	down	incorrect
LPX.US	Louisiana	20200916	32.91	32.95	31.92	31.99	1177972	31.461	down	up	incorrect
LRN.US	Stride Inc	20200916	31.18	31.18	29.25	29.62	1236679	29.62	down	down	correct
LSI.US	Life Storage Inc	20200916	111.04	112.36	110.8	111.4	418665	71.3129	up	up	correct
LSPD.US	Lightspeed POS Inc	20200916	31.45	31.61	30.51	30.87	324700	30.87	down	down	correct
LTC.US	LTC Properties Inc	20200916	37.28	37.605	36.91	36.91	208649	34.0176	down	up	incorrect
LTHM.US	Livent Corporation	20200916	9.52	9.76	8.88	9	2997000	9	down	down	correct
LUB.US	Luby's Inc	20200916	2.47	2.5211	2.38	2.38	449969	1.4485	down	down	correct
LUMN.US	Lumen Technologies Inc	20200916	11.01	11.23	10.98	11	8667385	10.146	down	down	correct
LUV.US	Southwest Airlines Co	20200916	40.52	42.88	40.275	42.1	19858500	42.1	up	up	correct
LVS.US	Las Vegas Sands Corp	20200916	51.54	51.77	47.2306	49.67	12559650	49.67	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200916	67.04	68.89	66.407	68.19	1318555	67.0344	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200916	13.13	13.15	12.79	12.89	250095	12.4521	down	up	incorrect
LXP.US	PC	20200916	57.8	58.386	57.8	57.8001	1282	53.9686	up	up	correct
LXU.US	LSB Industries Inc	20200916	2.01	2.0258	1.95	1.97	172572	1.5154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200916	75.04	78.34	74.18	76.94	2807245	73.7292	up	up	correct
LYG.US	Lloyds Banking Group plc	20200916	1.3	1.34	1.3	1.34	5470366	1.3024	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200916	58.92	60.67	58.69	59.97	2756931	59.97	up	up	correct
LZB.US	La	20200916	32.35	33.36	32.3	32.68	364299	32.025	up	down	incorrect
M.US	Macy's Inc	20200916	6.9	7.14	6.7458	6.98	20790160	6.8887	up	up	correct
MA.US	Mastercard Incorporated	20200916	341.28	346.04	339.785	341.85	3049084	339.7856	up	up	correct
MAA.US	PI	20200916	61.29	64.6	61.29	63.245	4823	58.2229	up	up	correct
MAC.US	The Macerich Company	20200916	7.46	7.97	7.38	7.78	5265031	7.3296	up	up	correct
MAIN.US	Main Street Capital Corporation	20200916	30.87	31.455	30.36	30.46	476926	27.9922	down	down	correct
MAN.US	ManpowerGroup Inc	20200916	68.67	70.255	67.06	69.34	823833	66.8271	up	down	incorrect
MANU.US	Manchester United plc	20200916	16.42	16.65	16.38	16.43	84890	16.1455	up	up	correct
MAS.US	Masco Corporation	20200916	59.51	60.16	58.91	59.07	2174621	58.1161	down	down	correct
MATX.US	Matson Inc	20200916	39.12	40.46	39.12	40.18	260321	39.4448	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200916	11.16	11.16	11.07	11.1	25224	10.4548	down	down	correct
MAXR.US	Maxar Technologies Inc	20200916	25.53	26.65	25.1	25.95	1178707	25.9125	up	up	correct
MBI.US	MBIA Inc	20200916	5.76	5.83	5.52	5.72	1454100	5.72	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200916	9.08	9.2	9.025	9.11	3180165	7.9326	up	up	correct
MC.US	Moelis & Company	20200916	32.76	33.89	32.391	33.38	468298	28.3341	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200916	14.75	14.88	14.743	14.81	42144	14.0422	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200916	31	31.79	30.99	31.5	9000	31.5	up	down	incorrect
MCD.US	McDonald's Corporation	20200916	222.17	226.72	221.3	224.81	3464160	218.4794	up	up	correct
MCI.US	Barings Corporate Investors	20200916	12.9432	13	12.84	12.94	12976	11.8731	down	down	correct
MCK.US	McKesson Corporation	20200916	151.84	154.685	151.59	152.75	1411816	151.0145	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200916	6.08	6.08	5.92	5.97	182612	5.3161	down	down	correct
MCO.US	Moody's Corporation	20200916	287	290.0704	285.67	286.82	624111	284.1163	down	down	correct
MCR.US	MFS Charter Income Trust	20200916	8.35	8.37	8.34	8.34	75226	7.5395	down	down	correct
MCS.US	The Marcus Corporation	20200916	13.75	13.82	13.22	13.62	145929	13.62	down	down	correct
MCY.US	Mercury General Corporation	20200916	42.66	43.49	42.56	43.08	180605	40.7179	up	down	incorrect
MD.US	MEDNAX Inc	20200916	18.94	19.04	18.65	18.74	575920	18.74	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200916	47.27	47.855	46.25	47.49	969809	42.2689	up	up	correct
MDLA.US	Medallia Inc	20200916	28.89	29.02	27.44	27.44	8334900	27.44	down	down	correct
MDLQ.US	Medley LLC	20200916	5.79	5.79	5.51	5.77	6564	5.1661	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200916	5.24	5.24	5.1414	5.1808	2785	4.6332	down	down	correct
MDP.US	Meredith Corporation	20200916	13.85	14.01	13.48	13.84	516389	13.84	down	down	correct
MDT.US	Medtronic plc	20200916	107.95	108.5561	107.31	107.49	3723898	104.1124	down	down	correct
MDU.US	MDU Resources Group Inc	20200916	23.88	24.59	23.75	24.34	1344705	23.4717	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200916	9.29	9.95	9.1	9.83	180900	9.83	up	up	correct
MED.US	Medifast Inc	20200916	177.75	181.1	176.1	176.36	115322	169.9282	down	down	correct
MEG.US	Montrose Environmental Group Inc	20200916	27.23	27.93	26.72	26.75	331268	26.75	down	down	correct
MEI.US	Methode Electronics Inc	20200916	28.44	28.44	27.745	27.79	232055	27.3738	down	down	correct
MER.US	PK	20200916	26.66	26.74	26.62	26.63	41700	26.2316	down	down	correct
MET.US	PF	20200916	26.44	26.54	26.23	26.25	226348	24.8049	down	down	correct
MFA.US	PC	20200916	18.08	18.5657	18.08	18.35	44596	16.7909	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200916	14.63	14.83	14.55	14.63	3608264	13.7797
MFG.US	Mizuho Financial Group Inc	20200916	2.69	2.69	2.65	2.65	160692	2.5219	down	down	correct
MFGP.US	Micro Focus International plc	20200916	3.7	3.83	3.66	3.78	2428198	3.6341	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200916	13.58	13.58	13.42	13.43	62807	12.7687	down	down	correct
MFM.US	MFS Municipal Income Trust	20200916	6.51	6.52	6.46	6.46	65244	6.1136	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200916	23.81	24.01	23.78	23.92	3404	23.4276	up	up	correct
MFV.US	MFS Special Value Trust	20200916	5.35	5.41	5.35	5.35	13696	4.8081
MG.US	Mistras Group Inc	20200916	4.06	4.29	4	4.16	272169	4.16	up	up	correct
MGA.US	Magna International Inc	20200916	48.84	48.88	47.46	47.61	1355033	46.3852	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20200916	4.68	4.7	4.644	4.65	132342	4.3932	down	down	correct
MGM.US	MGM Resorts International	20200916	23.69	23.78	22.55	23.01	19784210	23.0026	down	down	correct
MGP.US	MGM Growth Properties LLC	20200916	29.56	29.98	29.38	29.51	1461163	27.3574	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200916	28.05	28.05	27.79	27.79	19921	26.0013	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200916	18.03	18.0525	17.7902	17.82	66162	16.6704	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200916	5.93	6.3	5.88	6.07	2783034	6.0363	up	up	correct
MH.US	PD	20200916	9.1001	9.3	9.02	9.3	1289	9.3	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200916	15.66	15.66	15.49	15.52	18000	14.6774	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200916	7.38	7.41	7.38	7.39	19500	7.0933	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200916	11.73	11.73	11.69	11.71	23048	11.0775	down	down	correct
MHK.US	Mohawk Industries Inc	20200916	99.79	102.3	99.41	100.29	527392	100.29	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200916	19.65	19.88	19.65	19.88	700	19.88	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200916	13.74	13.74	13.64	13.65	15676	12.8911	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200916	22.1	22.1	21.4969	21.88	2967	19.7126	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200916	26.98	27.4	26.56	26.93	673500	1.5953	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200916	3.83	3.835	3.81	3.82	394373	3.4468	down	down	correct
MIR.US	Mirion Technologies Inc	20200916	10.56	10.6	10.46	10.5	54173	10.5	down	down	correct
MITT.US	PC	20200916	14.33	14.89	14.28	14.8	9414	12.6822	up	up	correct
MIXT.US	MiX Telematics Limited	20200916	8.97	9.18	8.82	9.02	70731	8.7884	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200916	14	14.02	13.99	13.99	22009	13.2284	down	down	correct
MKC.US	V	20200916	100.075	100.075	100.075	100.075	0	98.2165
MKL.US	Markel Corporation	20200916	1030.27	1046.62	1026.35	1027.66	33000	1027.66	down	down	correct
ML.US	MoneyLion Inc	20200916	9.81	9.85	9.8	9.85	84392	9.85	up	up	correct
MLI.US	Mueller Industries Inc	20200916	28.9	29.345	28.75	28.94	252366	28.5342	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200916	219.74	227.92	217.17	224.95	713453	223.0696	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200916	11.2	11.57	11.2	11.5	14700	11.5	up	up	correct
MLR.US	Miller Industries Inc	20200916	31.3	31.67	31.12	31.3	43678	30.5642
MMC.US	Marsh & McLennan Companies Inc	20200916	118.96	120.51	118.61	118.83	1572812	116.5726	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200916	21	21.02	20.86	20.9	16044	19.7155	down	down	correct
MMI.US	Marcus & Millichap Inc	20200916	29.46	29.74	29.1	29.38	257926	29.38	down	down	correct
MMM.US	3M Company	20200916	167.87	171.1	167.51	169.51	2932828	162.8859	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200916	37.23	38.18	37.1	37.4	939479	33.2701	up	up	correct
MMS.US	Maximus Inc	20200916	72.6	72.7	71.46	71.55	279644	70.3414	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200916	5.95	5.95	5.9	5.92	65417	5.4047	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200916	12.36	12.37	12.29	12.31	54541	11.6792	down	down	correct
MN.US	Manning & Napier Inc	20200916	4.12	4.35	4.12	4.26	15065	4.2102	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200916	14.54	14.5583	14.51	14.5583	6202	13.7827	up	up	correct
MNR.US	PC	20200916	25.04	25.04	24.96	24.9899	95573	23.1617	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20200916	8.79	9.48	8.75	9.37	629700	8.5297	up	up	correct
MO.US	Altria Group Inc	20200916	42.88	42.91	41.74	41.76	9757946	38.0885	down	down	correct
MOD.US	Modine Manufacturing Company	20200916	6.42	6.43	6.22	6.24	236933	6.24	down	down	correct
MODN.US	Model N Inc	20200916	37.29	37.53	36.43	36.69	268879	36.69	down	up	incorrect
MOG.US	A	20200916	61.14	63.4	60.96	62.2	248858	61.2312	up	up	correct
MOGU.US	MOGU Inc	20200916	2.36	2.49	2.3	2.3	113697	2.3	down	down	correct
MOH.US	Molina Healthcare Inc	20200916	183	188.27	181.85	184.17	348479	184.17	up	up	correct
MOS.US	The Mosaic Company	20200916	18.09	18.43	17.74	18.1	4477669	17.9122	up	up	correct
MOV.US	Movado Group Inc	20200916	12	12.355	11.78	12.13	328640	11.7648	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200916	14.3	14.3	14	14.07	27309	13.3303	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200916	31.31	33.06	30.75	32.36	9230793	30.6537	up	up	correct
MPLX.US	MPLX LP	20200916	17.67	18.1	17.43	17.76	2327133	15.1855	up	down	incorrect
MPV.US	Barings Participation Investors	20200916	10.97	11.182	10.8	10.8	9567	9.9863	down	down	correct
MPW.US	Medical Properties Trust Inc	20200916	18.4	18.4984	18.06	18.1	4097699	16.9497	down	down	correct
MPX.US	Marine Products Corporation	20200916	19.13	20.52	19	20.35	188674	19.6274	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200916	13.13	13.19	13.08	13.08	15443	12.3554	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200916	16.71	16.75	16.6	16.62	76424	15.6555	down	down	correct
MRC.US	MRC Global Inc	20200916	5.28	6.17	5.2	6.05	1233102	6.05	up	down	incorrect
MRK.US	Merck & Co. Inc	20200916	84.4358	86.0295	84.4358	85.5049	9905007	78.1127	up	up	correct
MRO.US	Marathon Oil Corporation	20200916	4.42	4.67	4.35	4.56	35222199	4.4697	up	up	correct
MS.US	PL	20200916	26.41	26.48	26.3	26.35	54188	24.8864	down	down	correct
MSA.US	MSA Safety Incorporated	20200916	130.23	133.22	130.23	132.16	208045	130.3443	up	up	correct
MSB.US	Mesabi Trust	20200916	20.84	21.41	20.5003	21.26	74510	19.027	up	up	correct
MSC.US	Studio City International Holdings Limited	20200916	14.85	14.85	14.85	14.85	0	14.85
MSCI.US	MSCI Inc	20200916	349	350.83	344.21	344.47	533226	341.4557	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200916	8.76	8.781	8.76	8.76	40624	8.1398
MSGE.US	W	20200916	75.99	77.62	75.11	75.91	202822	75.91	down	down	correct
MSGS.US	W	20200916	161.75	166.025	161.21	163.11	279274	163.11	up	up	correct
MSI.US	Motorola Solutions Inc	20200916	157.7	158.99	157.03	157.09	896580	154.3639	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200916	64.62	65.77	64.1	65.11	340283	59.7747	up	up	correct
MT.US	ArcelorMittal	20200916	12.82	13.185	12.74	12.96	3075662	12.84	up	up	correct
MTB.US	M&T Bank Corporation	20200916	103.61	106.4	102.47	103.26	1447585	99.3267	down	down	correct
MTCN.US	Arcelormittal	20200916	32.71	33.41	32.55	32.55	28700	32.55	down	down	correct
MTD.US	Mettler	20200916	989.19	1003.035	985.57	988.83	96715	988.83	down	up	incorrect
MTDR.US	Matador Resources Company	20200916	8.81	9.39	8.725	9.05	2961987	9.0147	up	up	correct
MTG.US	MGIC Investment Corporation	20200916	9.59	9.59	9.43	9.46	3489255	9.2232	down	down	correct
MTH.US	Meritage Homes Corporation	20200916	102.12	104.99	101.07	103.5	383699	103.5	up	down	incorrect
MTL.US	P	20200916	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200916	217.77	222.96	216.29	220.72	274548	219.5803	up	up	correct
MTOR.US	Meritor Inc	20200916	23.51	23.55	22.87	22.93	533235	22.93	down	down	correct
MTR.US	Mesa Royalty Trust	20200916	3.85	3.9879	3.85	3.93	2024	3.7327	up	up	correct
MTRN.US	Materion Corporation	20200916	51.79	52.29	51.38	51.5	125633	51.0686	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200916	20.24	20.28	20.2	20.2	14571	19.86	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20200916	8.4	8.84	8.23	8.77	575838	8.77	up	up	correct
MTX.US	Minerals Technologies Inc	20200916	50.49	51.22	49.91	50.02	132416	49.8427	down	down	correct
MTZ.US	MasTec Inc	20200916	42.62	44.7	42.41	44.24	922582	44.24	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200916	14.32	14.32	14.18	14.23	30095	13.4027	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200916	14.37	14.48	14.37	14.37	24425	13.6186
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200916	12.92	12.955	12.9	12.95	30992	12.2434	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200916	4.21	4.26	4.2	4.22	720479	4.1021	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200916	14.68	14.69	14.64	14.69	5733	14.3421	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200916	14.26	14.32	14.23	14.32	64822	13.576	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200916	13.91	13.95	13.9	13.92	68147	13.0758	up	up	correct
MUR.US	Murphy Oil Corporation	20200916	10.19	11.09	10.06	10.75	7634878	10.3229	up	up	correct
MUSA.US	Murphy USA Inc	20200916	137.8	141.33	137.76	138.32	351176	137.0862	up	up	correct
MUX.US	McEwen Mining Inc	20200916	1.22	1.22	1.14	1.14	8497200	1.14	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200916	8.73	8.74	8.705	8.73	39913	8.2727
MVO.US	MV Oil Trust	20200916	2.52	2.5688	2.45	2.46	49503	2.0687	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200916	14.15	14.28	14.15	14.21	25075	13.4178	up	up	correct
MWA.US	Mueller Water Products Inc	20200916	10.99	11.13	10.9	10.98	843938	10.7636	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200916	13.18	13.52	13.15	13.34	259572	13.34	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200916	8.22	8.22	8.22	8.22	0	8.22
MXF.US	The Mexico Fund Inc	20200916	10.55	10.6893	10.52	10.55	34809	10.3016
MXL.US	MaxLinear Inc	20200916	23.7	24.18	23.6	23.76	386974	23.76	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200916	14.3	14.34	14.21	14.23	19812	13.5167	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200916	13.56	13.6	13.55	13.58	78283	12.8281	up	up	correct
MYE.US	Myers Industries Inc	20200916	14.51	14.655	14.38	14.4	130361	13.9162	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200916	13.37	13.4	13.35	13.38	38653	12.6835	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200916	13.98	13.99	13.92	13.95	78913	13.111	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200916	13	13.05	12.98	13.02	30411	12.3076	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200916	21.76	22.23	20.91	21	717624	21	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200916	14.61	14.68	14.54	14.65	245037	14.0423	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200916	14.55	14.58	14.51	14.56	324058	13.9091	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200916	13.78	13.84	13.65	13.69	39007	13.126	down	down	correct
NAT.US	Nordic American Tankers Limited	20200916	3.89	4	3.88	3.91	1848522	3.78	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200916	14.6	14.64	14.5978	14.5978	1801	14.0504	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200916	22.77	22.77	22.61	22.64	41931	21.1796	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200916	26.96	27.36	26.645	26.79	144095	26.0595	down	down	correct
NBR.US	Nabors Industries Ltd	20200916	29.78	31.365	28.65	29.3	775114	29.3	down	down	correct
NC.US	NACCO Industries Inc	20200916	20.75	20.92	19.69	19.69	23579	18.975	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200916	10.83	10.8424	10.79	10.79	24976	10.4077	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200916	17.11	17.86	16.72	17.5	26563439	17.5	up	up	correct
NCR.US	NCR Corporation	20200916	20.41	21.42	20.365	20.5	1249858	20.5	up	up	correct
NCV.US	PA	20200916	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200916	25.9	25.95	25.89	25.92	3540	25.92	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20200916	15.136	15.136	15	15.03	57600	13.9873	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200916	10.89	11.42	10.89	10.96	16391	10.6329	up	up	correct
NEA.US	Nuveen AMT	20200916	14.32	14.34	14.31	14.33	289750	13.7085	up	up	correct
NEE.US	PP	20200916	49.52	49.52	47.22	47.3532	3398118	47.3532	down	down	correct
NEM.US	Newmont Corporation	20200916	67.84	68.44	67.225	67.29	5526964	64.4469	down	down	correct
NEP.US	NextEra Energy Partners LP	20200916	59.22	59.8	57.66	58.74	507601	56.3588	down	down	correct
NET.US	Cloudflare Inc	20200916	36.15	36.33	35.47	35.9	5678100	35.9	down	down	correct
NETI.US	Eneti Inc	20200916	13.21	14.1	13.11	14.1	168173	13.9496	up	up	correct
NEU.US	NewMarket Corporation	20200916	366.73	368.33	360.83	362.05	44071	352.0188	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200916	15.19	15.19	15.085	15.13	34711	14.2355	down	down	correct
NEW.US	Puxin Limited	20200916	8.83	9.77	8.7	9.25	274308	9.25	up	up	correct
NEWR.US	New Relic Inc	20200916	57.36	57.91	56.43	56.83	1201300	56.83	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200916	1.77	1.99	1.735	1.96	2097400	1.96	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200916	7.57	7.88	7.32	7.34	42075	7.1572	down	up	incorrect
NFG.US	National Fuel Gas Company	20200916	42.13	42.85	42.01	42.56	484106	40.5962	up	up	correct
NFH.US	WS	20200916	8.14	8.2899	8.05	8.2	1140051	8.2	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200916	11.98	12.08	11.96	12.02	217666	11.1268	up	down	incorrect
NGG.US	National Grid plc	20200916	54.9	55.41	54.78	55.1	289361	51.3566	up	up	correct
NGL.US	PC	20200916	14.451	14.9955	14.451	14.9955	9357	13.716	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20200916	8.64	9.18	8.64	9.14	45000	9.14	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200916	10.31	10.431	10.05	10.19	129713	8.7622	down	down	correct
NGVT.US	Ingevity Corporation	20200916	57.74	58.28	56.48	56.58	351200	56.58	down	up	incorrect
NHI.US	National Health Investors Inc	20200916	65.44	65.79	64.585	64.72	317227	59.8348	down	down	correct
NI.US	PB	20200916	27.88	28.08	27.57	27.57	23902	25.6255	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200916	13.35	13.36	13.3	13.36	34626	12.8684	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200916	24.27	24.28	24.13	24.19	80087	21.3954	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200916	10.43	10.55	10.43	10.51	11208	10.1849	up	up	correct
NINE.US	Nine Energy Service Inc	20200916	1.2	1.52	1.159	1.51	635123	1.51	up	up	correct
NIO.US	NIO Inc	20200916	19.27	19.54	18.52	19.01	57671000	19.01	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200916	14.26	14.26	14.24	14.2472	1594	13.7699	down	down	correct
NJR.US	New Jersey Resources Corporation	20200916	28.08	28.4799	27.93	28.25	547839	26.6889	up	up	correct
NKE.US	NIKE Inc	20200916	118.31	119.69	118.16	118.59	7027588	117.4686	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200916	12.42	12.42	12.3501	12.4099	9540	11.9253	down	down	correct
NKX.US	Nuveen California AMT	20200916	15.34	15.34	15.275	15.34	13132	14.7152
NL.US	NL Industries Inc	20200916	3.95	4.16	3.95	4.02	69307	3.8489	up	up	correct
NLS.US	Nautilus Inc	20200916	16.64	16.79	15.75	16.18	2354455	16.18	down	down	correct
NLSN.US	Nielsen Holdings plc	20200916	15.45	15.94	15.26	15.71	3715334	15.498	up	up	correct
NLY.US	PI	20200916	23.2	23.49	23.2	23.38	36790	21.8622	up	up	correct
NM.US	PH	20200916	2.05	2.05	2.05	2.05	800	2.05
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200916	12.83	12.89	12.66	12.79	113200	11.9919	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200916	0.155	0.1585	0.1456	0.1504	6280	1.5043	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200916	11.75	11.89	11.5738	11.85	7179	11.4781	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200916	6.26	6.48	6.16	6.41	77981	6.3073	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200916	2.05	2.05	2.05	2.05	800	2.05
NMR.US	Nomura Holdings Inc	20200916	4.98	5	4.93	4.94	158339	4.6316	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200916	13.99	13.99	13.95	13.99	7697	13.4345
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200916	13.926	13.95	13.85	13.95	4571	13.4555	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200916	13.46	13.49	13.39	13.46	95121	12.776
NNI.US	Nelnet Inc	20200916	64.87	64.87	63.84	63.88	118516	62.9441	down	up	incorrect
NNN.US	National Retail Properties Inc	20200916	38.72	38.81	38.27	38.69	1307719	36.3342	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200916	9.98	10.04	9.92	9.935	17325	6.178	down	down	correct
NOA.US	North American Construction Group Ltd	20200916	7.04	7.23	6.9	7.11	49339	7.021	up	down	incorrect
NOAH.US	Noah Holdings Limited	20200916	28.09	28.16	27.6	27.75	253356	27.75	down	down	correct
NOC.US	Northrop Grumman Corporation	20200916	337.25	346.885	335.74	343.47	750229	337.3409	up	up	correct
NOK.US	Nokia Corporation	20200916	4.18	4.18	4.11	4.13	30884961	4.13	down	up	incorrect
NOMD.US	Nomad Foods Limited	20200916	25.64	26.02	25.56	25.83	1424651	25.83	up	down	incorrect
NOV.US	NOV Inc	20200916	11.55	12.1	11.34	11.93	4008787	11.8791	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200916	26.42	27.19	25.93	26.22	839600	26.22	down	down	correct
NOW.US	ServiceNow Inc	20200916	476.47	479.44	455.78	456.01	1507316	456.01	down	up	incorrect
NP.US	Neenah Inc	20200916	41.49	41.82	40.87	41	105279	39.1607	down	down	correct
NPK.US	National Presto Industries Inc	20200916	84.48	85.04	83.105	83.97	23569	79.3347	down	down	correct
NPO.US	EnPro Industries Inc	20200916	56.65	57.57	56.42	57.46	86263	56.5799	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200916	6.27	6.47	6.27	6.28	910524	6.28	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200916	15.24	15.46	15.05	15.28	53392	14.7457	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200916	13.73	13.73	13.65	13.68	43540	13.0185	down	down	correct
NR.US	Newpark Resources Inc	20200916	1.53	1.65	1.46	1.54	890900	1.54	up	up	correct
NREF.US	PA	20200916	24.55	24.85	24.51	24.57	8780	22.6061	up	up	correct
NRG.US	NRG Energy Inc	20200916	30.6	31.44	30.52	30.92	1841533	29.6395	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200916	6.63	6.9	6.605	6.88	232853	6.3686	up	up	correct
NRK.US	Nuveen New York AMT	20200916	12.89	12.91	12.86	12.89	49217	12.3649
NRP.US	Natural Resource Partners L.P	20200916	11.133	12.01	11.13	11.75	22407	10.4983	up	up	correct
NRT.US	North European Oil Royalty Trust	20200916	3.175	3.18	3.1328	3.16	24228	2.9269	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200916	27.45	27.47	27.38	27.44	32400	25.7559	down	down	correct
NRZ.US	PC	20200916	19.15	19.21	18.87	18.95	42483	17.2991	down	down	correct
NS.US	PC	20200916	20.05	20.05	19.46	19.46	26343	17.2868	down	down	correct
NSA.US	PA	20200916	34.78	35.24	34.63	34.98	364546	33.5951	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20200916	224.04	224.99	220.65	220.91	1121870	216.5704	down	down	correct
NSCO.US	WS	20200916	4.1	4.15	4.04	4.04	36323	4.04	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200916	4.99	5.0179	4.99	4.99	30342	4.5698
NSP.US	Insperity Inc	20200916	67.81	70.15	67.43	69.12	637202	66.4759	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200916	24.81	25.17	24.67	24.76	180260	23.2652	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200916	20.24	20.68	19.99	20.13	188100	20.13	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200916	15.83	16.2399	15.67	16.02	41500	14.8727	up	down	incorrect
NTP.US	Nam Tai Property Inc	20200916	10.41	10.46	10.13	10.2	70900	10.2	down	down	correct
NTR.US	Nutrien Ltd	20200916	40.14	40.76	39.8	40.09	1176650	38.3608	down	down	correct
NTST.US	NETSTREIT Corp	20200916	18.08	18.51	18.04	18.31	233812	17.461	up	up	correct
NTZ.US	Natuzzi S.p.A	20200916	1.29	1.35	1.29	1.35	3700	1.35	up	up	correct
NUE.US	Nucor Corporation	20200916	46.99	47.95	46.51	47.56	1834403	46.1585	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200916	15.24	15.2633	15.21	15.24	7102	14.6422
NUS.US	Nu Skin Enterprises Inc	20200916	52.5	52.92	51.975	52.32	480386	50.4435	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200916	10.6	10.63	10.5501	10.63	203714	10.3007	up	up	correct
NUW.US	Nuveen AMT	20200916	16.25	16.25	15.9499	16.06	28981	15.4722	down	down	correct
NVG.US	Nuveen AMT	20200916	15.63	15.66	15.59	15.62	261190	14.8036	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200916	9.23	9.69	9.14	9.65	65041	9.65	up	up	correct
NVR.US	NVR Inc	20200916	4057.76	4239.55	4042.13	4219.53	25589	4219.53	up	up	correct
NVRO.US	Nevro Corp	20200916	145.39	148.63	144.7201	145.51	339027	145.51	up	up	correct
NVS.US	Novartis AG	20200916	92.27	92.27	89.68	89.85	5933203	86.3837	down	down	correct
NVST.US	Envista Holdings Corporation	20200916	26.32	26.48	25.52	25.54	1642900	25.54	down	up	incorrect
NVT.US	nVent Electric plc	20200916	18.74	18.95	18.55	18.69	1632777	18.0766	down	down	correct
NVTA.US	Invitae Corporation	20200916	39.08	40.93	38.57	40.07	5138696	40.07	up	up	correct
NWG.US	NatWest Group plc	20200916	2.59	2.69	2.58	2.65	1153299	2.5731	up	up	correct
NWN.US	Northwest Natural Holding Company	20200916	45.32	46.4699	45.2838	45.99	172656	43.7612	up	down	incorrect
NX.US	Quanex Building Products Corporation	20200916	17.6	18.29	17.59	17.95	194529	17.6506	up	up	correct
NXC.US	Nuveen California Select Tax	20200916	15.91	16	15.83	16	13538	15.3547	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200916	13.72	13.72	13.6601	13.7	44874	13.0785	down	down	correct
NXN.US	Nuveen New York Select Tax	20200916	13.45	13.495	13.27	13.3	7703	12.7916	down	down	correct
NXP.US	Nuveen Select Tax	20200916	16.83	16.94	16.77	16.94	24046	16.2813	up	down	incorrect
NXQ.US	Nuveen Select Tax	20200916	15.29	15.3199	15.1	15.11	37535	14.5086	down	down	correct
NXR.US	Nuveen Select Tax	20200916	16.44	16.44	16.36	16.36	7754	15.6846	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200916	44.35	45.37	44.25	44.63	183061	43.2226	up	up	correct
NYC.US	New York City REIT Inc	20200916	11.94	12.57	11.91	12.51	16114	12.0718	up	up	correct
NYCB.US	PU	20200916	44.02	44.236	44.02	44.236	2352	44.236	up	up	correct
NYT.US	The New York Times Company	20200916	42.23	42.9699	41.77	42.22	1688931	41.9285	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200916	14.82	14.8607	14.789	14.8	154922	14.1185	down	down	correct
O.US	Realty Income Corporation	20200916	66.06	66.56	65.355	65.41	2077792	61.9595	down	down	correct
OAK.US	PB	20200916	26.93	27.08	26.82	27	12309	25.0199	up	up	correct
OC.US	Owens Corning	20200916	67.38	70.55	66.79	68.79	1221470	67.7364	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200916	21.28	21.6	20.45	20.53	638300	20.53	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20200916	22.16	23.05	21.25	21.4	137100	21.4	down	down	correct
ODC.US	Oil	20200916	36.98	37.2	36.46	36.47	7272	35.1404	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200916	14.84	15.16	14.6301	14.89	716567	14.89	up	up	correct
OFC.US	Corporate Office Properties Trust	20200916	24.56	24.725	24.29	24.38	717614	23.135	down	down	correct
OFG.US	OFG Bancorp	20200916	13.04	13.26	12.78	13.01	222543	12.7342	down	down	correct
OGE.US	OGE Energy Corp	20200916	29.45	30.01	29.33	29.73	1433220	27.9553	up	up	correct
OGS.US	ONE Gas Inc	20200916	69.5	70.78	69.1	69.83	334151	67.1511	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20200916	33.02	33.37	32.58	32.7	1117483	29.6108	down	down	correct
OI.US	O	20200916	12.06	12.06	11.44	11.94	1668225	11.94	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200916	7.39	7.41	7.36	7.38	40740	6.9551	down	down	correct
OIBR.US	C	20200916	1.69	1.72	1.67	1.69	1685327	1.69
OII.US	Oceaneering International Inc	20200916	4.2	4.575	4.05	4.42	1498461	4.42	up	up	correct
OIS.US	Oil States International Inc	20200916	3.42	3.85	3.31	3.68	1364096	3.68	up	up	correct
OKE.US	ONEOK Inc	20200916	26.52	28.46	26.46	28.07	4643764	25.2951	up	up	correct
OLN.US	Olin Corporation	20200916	11.61	11.91	11.36	11.7	2189426	11.3764	up	down	incorrect
OLP.US	One Liberty Properties Inc	20200916	19.02	19.4	18.97	19.17	61113	17.2288	up	down	incorrect
OMC.US	Omnicom Group Inc	20200916	54.07	55.18	53.645	53.92	2187653	50.8158	down	down	correct
OMF.US	OneMain Holdings Inc	20200916	32.22	32.95	31.44	32.41	669900	26.9282	up	up	correct
OMI.US	Owens & Minor Inc	20200916	14.99	15.52	14.75	15.08	959080	15.0748	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200916	4.46	4.58	4.3	4.37	118300	4.37	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200916	29.13	29.55	28.85	29.09	197547	29.09	down	down	correct
OOMA.US	Ooma Inc	20200916	13.27	13.44	13.17	13.21	273000	13.21	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200916	23.32	24.46	23.21	24.01	280864	22.4021	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200916	13.31	13.31	12.98	13.12	721169	12.8888	down	down	correct
ORA.US	Ormat Technologies Inc	20200916	56.26	57.59	54.24	56.96	896869	56.5126	up	up	correct
ORAN.US	Orange S.A	20200916	11.31	11.37	11.27	11.27	263203	10.0091	down	down	correct
ORC.US	Orchid Island Capital Inc	20200916	5.1	5.2	5.1	5.16	876677	4.2908	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200916	12.44	12.535	12.3	12.42	1549568	10.9357	down	down	correct
ORCL.US	Oracle Corporation	20200916	61.12	61.39	59.65	60.43	21258939	59.273	down	down	correct
ORI.US	Old Republic International Corporation	20200916	15.18	15.37	15.095	15.19	2290584	12.9227	up	up	correct
ORN.US	Orion Group Holdings Inc	20200916	2.6	2.69	2.57	2.62	130033	2.62	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200916	2.26	2.3	2.24	2.28	192463	2.28	up	up	correct
OSH.US	Oak Street Health Inc	20200916	42.32	43	39.86	41.51	317286	41.51	down	up	incorrect
OSK.US	Oshkosh Corporation	20200916	77.58	79.04	76.8	78.32	524785	77.0501	up	up	correct
OTIS.US	W	20200916	60.86	61.01	59.4	59.79	2457021	59.79	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200916	16.55	17.22	16.37	16.9	2233300	16.7624	up	up	correct
OVV.US	Ovintiv Inc	20200916	9.47	10.45	9.3436	10.15	5043000	9.9346	up	up	correct
OXM.US	Oxford Industries Inc	20200916	47.81	49.79	47.81	48.17	235013	47.1151	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200916	10.87	12.03	10.655	11.64	53219446	11.6176	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200916	75.99	77.695	74.32	76.3	98973	73.7916	up	up	correct
PACK.US	Ranpak Holdings Corp	20200916	10.98	11.54	10.98	11.31	203700	11.31	up	up	correct
PAG.US	Penske Automotive Group Inc	20200916	50.14	50.31	48.94	49.38	267117	47.9874	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200916	37.59	38.01	37.12	37.25	1830100	37.25	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200916	16.5	16.5	15.74	16.27	48213	15.5093	down	down	correct
PAM.US	Pampa Energía S.A	20200916	11.5	11.5	10.6	10.73	318857	10.73	down	down	correct
PAR.US	PAR Technology Corporation	20200916	43.55	44.21	41.48	42.06	315600	42.06	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200916	7.5	8.1	7.28	7.87	454479	7.87	up	up	correct
PAYC.US	Paycom Software Inc	20200916	285.74	291.7197	280.4275	280.55	359783	280.55	down	down	correct
PB.US	Prosperity Bancshares Inc	20200916	50.74	51.97	50.47	51.33	413536	49.5763	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200916	24.11	24.49	23.98	24.13	947246	22.0912	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200916	25.87	25.89	25.52	25.71	6673	23.6585	down	down	correct
PBF.US	PBF Energy Inc	20200916	6.98	7.59	6.86	7.19	6065413	7.19	up	up	correct
PBFX.US	PBF Logistics LP	20200916	9.01	9.25	8.89	9.02	157832	7.9825	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200916	36.12	36.26	35.54	35.59	359100	35.59	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200916	5.6	5.75	5.41	5.61	2155272	5.4257	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200916	8.32	8.55	8.25	8.42	16936711	6.8357	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200916	8.24	8.425	8.21	8.32	4346968	7.5793	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200916	2.73	2.79	2.69	2.77	61152	2.6115	up	up	correct
PBY.US	Prospect Capital Corporation	20200916	25.3672	25.43	25.3672	25.37	2253	24.2383	up	up	correct
PCF.US	High Income Securities Fund	20200916	8.46	8.47	8.44	8.445	29653	7.3375	down	up	incorrect
PCG.US	PG&E Corporation	20200916	9.83	9.915	9.72	9.79	28647891	9.79	down	up	incorrect
PCGU.US	PG&E Corporation	20200916	101.14	102.18	100.01	101.03	81800	94.7823	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200916	19.53	19.61	19.52	19.58	612480	17.3577	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200916	9.23	9.26	9.1601	9.2142	14294	8.7434	down	up	incorrect
PCM.US	PCM Fund Inc	20200916	9.97	10	9.8601	9.95	16809	8.946	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200916	16	16.08	15.95	16.04	77272	14.5857	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200916	18.18	18.19	18.08	18.1535	12086	17.4042	down	down	correct
PD.US	PagerDuty Inc	20200916	24.51	25.0803	24.16	24.4	1067174	24.4	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200916	24.53	24.73	24.51	24.65	351855	21.843	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200916	14.93	15.31	14.67	15.07	1031085	14.2139	up	up	correct
PDS.US	Precision Drilling Corporation	20200916	0.6125	0.67	0.6125	0.648	14137	12.96	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200916	12.91	13.07	12.87	12.97	86391	11.7815	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200916	29.04	29.09	28.64	28.68	4169772	27.3196	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200916	51.69	53.165	51.46	53	2213825	50.8141	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200916	0.79	0.8	0.75	0.75	1612700	0.75	down	down	correct
PEN.US	Penumbra Inc	20200916	198.32	199.1	193.74	196	390800	196	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200916	10.58	10.8	10.58	10.63	246906	9.6601	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200916	16.29	16.29	16.1	16.215	21973	14.9912	down	down	correct
PFE.US	Pfizer Inc	20200916	37.28	37.31	36.72	36.78	21105953	33.2401	down	down	correct
PFGC.US	Performance Food Group Company	20200916	38.37	38.99	37.19	38.05	885100	38.05	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20200916	25.75	25.87	25.75	25.77	177873	24.4781	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200916	10.2	10.25	10.1667	10.17	71005	9.0908	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200916	9.16	9.17	9.15	9.17	118814	8.1804	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200916	12.14	12.25	12.14	12.25	14392	11.2324	up	up	correct
PFS.US	Provident Financial Services Inc	20200916	13.04	13.32	12.89	13.21	314195	12.4958	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200916	58.1	59.3	57.22	58.05	651455	57.1703	down	down	correct
PG.US	The Procter & Gamble Company	20200916	139.57	140.17	137.6	137.7	6050037	133.581	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200916	8.66	8.66	8.5	8.5	21363	7.6976	down	down	correct
PGR.US	The Progressive Corporation	20200916	95.89	96.25	95.05	95.08	1808456	88.9598	down	down	correct
PGRE.US	Paramount Group Inc	20200916	7.61	7.91	7.505	7.89	3222140	7.5546	up	down	incorrect
PGTI.US	PGT Innovations Inc	20200916	18.32	18.94	18.11	18.87	328123	18.87	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200916	11.66	11.7824	11.51	11.52	23391	10.4994	down	down	correct
PH.US	Parker	20200916	212.23	217.59	211.1	214.33	710094	210.7158	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200916	10.41	10.48	10.41	10.47	94350	9.6486	up	up	correct
PHG.US	Koninklijke Philips N.V	20200916	47.24	47.45	46.91	46.94	479369	46.1108	down	down	correct
PHI.US	PLDT Inc	20200916	28.25	28.37	27.78	28.2	247291	26.4321	down	down	correct
PHK.US	PIMCO High Income Fund	20200916	5.45	5.48	5.435	5.47	312073	4.8861	up	up	correct
PHM.US	PulteGroup Inc	20200916	45.62	47.18	45.4	46.72	2525704	45.9328	up	up	correct
PHR.US	Phreesia Inc	20200916	30.27	30.58	29.9	29.96	380355	29.96	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200916	8.24	8.25	8.21	8.25	78241	7.3774	up	down	incorrect
PHX.US	PHX Minerals Inc	20200916	1.78	1.83	1.75	1.78	81804	1.7452
PII.US	Polaris Inc	20200916	93.88	94.55	91.57	92.04	793024	89.5836	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200916	4.13	4.13	4.08	4.1	121182	3.7419	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200916	16.43	16.5352	16.13	16.19	35334	15.1094	down	down	correct
PING.US	Ping Identity Holding Corp	20200916	31.07	31.45	30.41	30.52	523913	30.52	down	down	correct
PINS.US	Pinterest Inc	20200916	37.88	37.9	36.59	37.13	12867088	37.13	down	up	incorrect
PIPR.US	Piper Sandler Companies	20200916	68.14	70.99	68.14	70.15	104300	66.6921	up	up	correct
PJT.US	PJT Partners Inc	20200916	57.68	60.03	57.68	59.6	118854	57.1503	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200916	11.22	11.51	10.805	11.34	5553154	11.34	up	up	correct
PKD.US	Parker Drilling Company	20200916	0.043	0.043	0.041	0.041	215303	0.041	down	up	incorrect
PKE.US	Park Aerospace Corp	20200916	11.61	11.825	11.58	11.76	82461	11.322	up	down	incorrect
PKG.US	Packaging Corporation of America	20200916	108.91	111.61	107.8449	111.01	905956	107.1251	up	down	incorrect
PKI.US	PerkinElmer Inc	20200916	119.54	120.63	119	120.31	762171	120.0191	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200916	23.4	23.499	23.21	23.36	74776	20.8973	down	down	correct
PKX.US	POSCO	20200916	40.09	40.43	39.81	40.01	113315	38.6741	down	down	correct
PLAN.US	Anaplan Inc	20200916	59	59.78	57.9	58	1267000	58	down	down	correct
PLD.US	Prologis Inc	20200916	102.87	103.26	101.97	102.04	2363612	99.4483	down	down	correct
PLNT.US	Planet Fitness Inc	20200916	61	62.74	59.526	61.99	1308600	61.99	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20200916	37.96	38.11	36.63	36.68	99666	35.173	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200916	13.17	13.49	12.97	13.26	271458	12.4737	up	up	correct
PM.US	Philip Morris International Inc	20200916	81.76	82.24	80.54	80.6	4104715	74.3091	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200916	13.37	13.3896	13.16	13.25	118767	12.6051	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200916	13.31	13.4	13.29	13.34	103027	12.7172	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200916	7.85	7.88	7.83	7.86	47459	7.3901	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200916	13.33	13.33	13.2499	13.31	25747	12.3951	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200916	17.39	17.77	17.34	17.49	933047	15.5167	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200916	11.44	11.46	11.299	11.33	52520	10.8294	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200916	111.15	115.13	110.74	113.64	2254118	109.5145	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200916	11.75	11.75	11.67	11.68	11841	11.2038	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200916	10.95	10.95	10.87	10.8744	6853	10.4308	down	down	correct
PNM.US	PNM Resources Inc	20200916	41	41.58	40.7	40.85	453146	39.5279	down	up	incorrect
PNR.US	Pentair plc	20200916	46.16	46.21	45.225	45.88	1624004	45.1569	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200916	72	73.03	71.9	72.3	805900	68.5272	up	up	correct
POLY.US	Plantronics Inc	20200916	12.07	12.44	11.92	12.35	489278	12.35	up	up	correct
POR.US	Portland General Electric Company	20200916	34.23	35.28	33.63	34.69	1753992	32.7869	up	down	incorrect
POST.US	Post Holdings Inc	20200916	85.5	87.64	85.255	87.02	746057	87.02	up	down	incorrect
PPG.US	PPG Industries Inc	20200916	130.06	131	129	129.04	1325078	126.7254	down	down	correct
PPL.US	PPL Corporation	20200916	27.7	28.265	27.64	28.01	6347129	26.0728	up	up	correct
PPT.US	Putnam Premier Income Trust	20200916	4.55	4.57	4.5	4.51	259056	4.0933	down	down	correct
PRA.US	ProAssurance Corporation	20200916	14.14	14.65	13.93	14.15	453361	13.9475	up	up	correct
PRG.US	PROG Holdings Inc	20200916	58.5453	58.7851	57.0964	57.2063	511078	48.4837	down	down	correct
PRGO.US	Perrigo Company plc	20200916	49.92	50.34	49.31	49.84	738481	48.4575	down	up	incorrect
PRI.US	Primerica Inc	20200916	122.21	123.61	120	120.14	202201	118.3053	down	down	correct
PRLB.US	Proto Labs Inc	20200916	156.17	156.8	151.99	151.99	238320	151.99	down	down	correct
PRMW.US	Primo Water Corporation	20200916	14.56	14.705	14.45	14.45	803909	14.1926	down	down	correct
PRO.US	PROS Holdings Inc	20200916	32.13	32.73	31.93	32.07	393958	32.07	down	down	correct
PRS.US	Prudential Financial Inc	20200916	27.63	27.79	27.5736	27.71	26268	25.9988	up	up	correct
PRT.US	PermRock Royalty Trust	20200916	1.91	1.9801	1.91	1.955	14564	1.7556	up	up	correct
PRTY.US	Party City Holdco Inc	20200916	2.65	3.1	2.6208	2.94	11076020	2.94	up	up	correct
PRU.US	Prudential Financial Inc	20200916	68.6	70.64	68.34	69.32	2423245	65.1761	up	down	incorrect
PSA.US	Public Storage	20200916	222.68	226.31	221.55	224.51	717331	216.5564	up	up	correct
PSB.US	PZ	20200916	26.88	26.88	26.79	26.79	18326	25.6105	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200916	26.99	27.0901	26.8201	26.9	13825	24.2663	down	down	correct
PSN.US	Parsons Corporation	20200916	36.26	36.75	35.61	35.74	307700	35.74	down	down	correct
PSO.US	Pearson plc	20200916	6.65	6.691	6.62	6.62	295854	6.4523	down	down	correct
PSTG.US	Pure Storage Inc	20200916	15.4	15.61	15.22	15.26	3049600	15.26	down	up	incorrect
PSTH.US	WT	20200916	8.8	8.85	7.55	8.03	343470	8.03	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200916	15.43	15.68	15.11	15.11	25700	14.2245	down	down	correct
PSX.US	Phillips 66	20200916	58.75	61.73	58.11	60.51	5347858	56.889	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200916	25.58	26.28	25.57	25.91	417391	22.5675	up	up	correct
PTR.US	PetroChina Company Limited	20200916	32.41	32.47	32.15	32.31	159873	28.7619	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200916	16.05	16.12	16	16.12	293360	14.5433	up	up	correct
PUK.US	Prudential plc	20200916	30.51	30.92	30.48	30.61	201500	29.4603	up	down	incorrect
PUKPRA.US	PUKPRA	20200916	27.5	27.6	27.44	27.45	21280	26.2559	down	down	correct
PUMP.US	ProPetro Holding Corp	20200916	4.99	5.3	4.81	5.13	2071800	5.13	up	up	correct
PVG.US	Pretium Resources Inc	20200916	14.49	14.55	14.18	14.33	1644506	14.33	down	up	incorrect
PVH.US	PVH Corp	20200916	71.72	73.6	70.91	72.08	1516182	72.0573	up	up	correct
PVL.US	Permianville Royalty Trust	20200916	0.77	0.79	0.7025	0.7568	160402	0.7237	down	down	correct
PWR.US	Quanta Services Inc	20200916	52.35	52.99	51.98	52.53	1098906	52.3399	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200916	95.35	99.315	95.08	97.55	2134602	92.9303	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20200916	9.27	9.35	9.08	9.35	4670	8.9573	up	up	correct
PYS.US	PPlus Trust Series RRD	20200916	18	18.09	17.14	17.8	3260	15.8773	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200916	10.58	10.67	10.56	10.56	11230	10.1169	down	down	correct
PZN.US	Pzena Investment Management Inc	20200916	5.27	5.52	5.17	5.41	36548	5.1961	up	up	correct
QD.US	Qudian Inc	20200916	1.59	1.62	1.44	1.45	3894000	1.45	down	down	correct
QGEN.US	QIAGEN N.V	20200916	50.46	50.59	49.97	50.1	427445	50.1	down	down	correct
QSR.US	Restaurant Brands International Inc	20200916	58.48	58.5	56.2973	56.34	1807481	53.5062	down	down	correct
QTWO.US	Q2 Holdings Inc	20200916	88.93	89.71	88.21	88.4	600914	88.4	down	down	correct
QUOT.US	Quotient Technology Inc	20200916	7.45	7.48	7.255	7.29	684738	7.29	down	down	correct
QVCC.US	QVCC	20200916	24.1	24.26	23.92	23.93	139400	22.1591	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200916	25.21	25.3975	24.95	25.02	22489	23.1499	down	down	correct
R.US	Ryder System Inc	20200916	42.82	44.29	42.645	43.63	861931	41.9142	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200916	17.08	17.15	17.06	17.14	85315	14.8102	up	up	correct
RACE.US	Ferrari N.V	20200916	192.03	192.42	188.47	188.85	139066	187.9203	down	up	incorrect
RAD.US	Rite Aid Corporation	20200916	12.07	13	11.83	12.88	3150527	12.88	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200916	52.32	54.425	52.22	52.94	580998	52.94	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200916	57.82	57.9899	56.705	56.78	498367	55.7457	down	down	correct
RBC.US	Regal Beloit Corporation	20200916	98.7	100.55	98.23	98.77	200673	97.5569	up	up	correct
RBOT.US	WT	20200916	1	1.05	0.95	0.96	45379	0.96	down	down	correct
RC.US	Ready Capital Corporation	20200916	12	12.11	11.71	11.97	423837	10.4252	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200916	23.6	23.93	23.56	23.89	7366	22.6444	up	up	correct
RCB.US	Ready Capital Corporation	20200916	22.94	23.45	22.91	23.2	14900	22.8559	up	down	incorrect
RCF.US	UN	20200916	47.55	47.95	46.6	46.85	698245	46.85	down	down	correct
RCI.US	Rogers Communications Inc	20200916	41.05	41.25	40.48	40.56	989650	38.5116	down	up	incorrect
RCL.US	Royal Caribbean Group	20200916	67.69	71.25	67	69.61	6686861	69.61	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200916	6.36	6.38	6.3	6.35	83196	5.7171	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200916	21.21	22.03	21.21	21.6	389400	21.6	up	down	incorrect
RDN.US	Radian Group Inc	20200916	15.77	15.815	15.495	15.64	1650122	15.1547	down	down	correct
RDS.US	B	20200916	26.37	27.04	26.22	26.73	4038537	26.4347	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200916	62.77	63.805	62.3	62.63	173960	62.0072	down	down	correct
RE.US	Everest Re Group Ltd	20200916	206.89	210.375	205.41	206.28	232170	200.1052	down	down	correct
RELX.US	RELX PLC	20200916	23.51	23.59	23.32	23.38	583741	22.821	down	down	correct
RENN.US	Renren Inc	20200916	1.59	2.3	1.58	2.14	979900	2.14	up	down	incorrect
RES.US	RPC Inc	20200916	3.09	3.195	3	3.15	902841	3.15	up	down	incorrect
REV.US	Revlon Inc	20200916	7.15	7.22	6.96	7.02	166325	7.02	down	up	incorrect
REVG.US	REV Group Inc	20200916	7.76	7.79	7.575	7.67	266431	7.624	down	down	correct
REX.US	REX American Resources Corporation	20200916	59.63	63.83	59.44	63.71	39600	63.71	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200916	47.59	48.27	47.23	47.34	939094	46.3028	down	down	correct
REZI.US	Resideo Technologies Inc	20200916	12.87	12.87	12.45	12.46	640400	12.46	down	up	incorrect
RF.US	Regions Financial Corporation	20200916	11.98	12.32	11.9	12.09	8277098	11.6169	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200916	13.37	13.6595	13.34	13.48	94100	12.2411	up	up	correct
RFL.US	Rafael Holdings Inc	20200916	17.472	17.8	17.405	17.43	10000	17.43	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200916	20.6	20.72	20.578	20.6	46500	18.124
RFP.US	Resolute Forest Products Inc	20200916	5.09	5.13	4.92	4.99	687771	4.625	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200916	102.86	105	101.595	103.03	798533	99.944	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200916	62.72	62.96	61.58	61.88	210149	58.6695	down	down	correct
RGS.US	Regis Corporation	20200916	5.86	6.055	5.79	5.8	687361	5.8	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200916	12.46	12.63	12.409	12.58	22254	9.7765	up	down	incorrect
RH.US	RH	20200916	378.86	395	375.74	381.54	791906	381.54	up	up	correct
RHI.US	Robert Half International Inc	20200916	54.01	54.8	53.5	54.07	719689	52.9416	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200916	40.33	41.57	39.52	41	632531	41	up	up	correct
RIG.US	Transocean Ltd	20200916	1.06	1.16	1.02	1.08	39246539	1.08	up	up	correct
RIO.US	Rio Tinto Group	20200916	65.8	65.98	64.625	64.84	3231062	57.9334	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200916	14.93	15.33	14.92	15.24	89375	12.9126	up	up	correct
RJF.US	Raymond James Financial Inc	20200916	74.93	76.49	74.3	74.69	1146263	48.8964	down	down	correct
RKT.US	Rocket Companies Inc	20200916	23.15	23.54	22.66	22.72	8921878	21.7153	down	up	incorrect
RL.US	Ralph Lauren Corporation	20200916	81.5	82.83	81.24	81.27	975983	79.8195	down	down	correct
RLGY.US	Realogy Holdings Corp	20200916	11.57	11.59	11.11	11.11	1621721	11.11	down	down	correct
RLI.US	RLI Corp	20200916	87.51	88.83	87.21	87.43	162033	83.9925	down	down	correct
RLJ.US	RLJ Lodging Trust	20200916	10.24	10.48	9.86	10.32	1254166	10.2809	up	up	correct
RM.US	Regional Management Corp	20200916	17.74	18.35	17.74	18.16	40908	17.6533	up	down	incorrect
RMD.US	ResMed Inc	20200916	176.96	177.69	173.13	174.06	590706	172.5316	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200916	20.89	20.89	20.82	20.84	6686	18.6719	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200916	17	17.071	16.91	16.95	133800	15.78	down	up	incorrect
RMO.US	Romeo Power Inc	20200916	10.4	10.88	10.3	10.85	189944	10.85	up	up	correct
RMPL.US	P	20200916	25.19	25.19	25.19	25.19	189	25.19
RMT.US	Royce Micro	20200916	7.85	7.9544	7.83	7.91	96707	7.254	up	up	correct
RNG.US	RingCentral Inc	20200916	256.08	261.25	252.49	256.46	984861	256.46	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200916	2.61	2.8	2.61	2.75	109700	2.75	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200916	20.33	20.51	20.23	20.4	129907	18.9258	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200916	170.81	174.31	169.49	169.7	268100	167.7842	down	up	incorrect
ROG.US	Rogers Corporation	20200916	108.97	109.01	106.55	106.68	80800	106.68	down	down	correct
ROK.US	Rockwell Automation Inc	20200916	226.95	229.225	224.785	225.28	489069	220.8889	down	down	correct
ROL.US	Rollins Inc	20200916	54.86	55.06	53.45	53.6	1390500	35.3612	down	down	correct
ROP.US	Roper Technologies Inc	20200916	408.09	409.79	398.77	400.43	470986	397.847	down	up	incorrect
RPM.US	RPM International Inc	20200916	85.41	86.03	84.49	84.59	429795	82.7578	down	down	correct
RPT.US	RPT Realty	20200916	6.27	6.42	6.125	6.17	1042628	5.9857	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200916	11.48	11.64	11.4642	11.53	321736	10.6019	up	up	correct
RRC.US	Range Resources Corporation	20200916	7.46	8.01	7.39	7.83	6362670	7.83	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200916	1.42	1.45	1.32	1.38	1342600	1.38	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200916	98.7	100.55	98.23	98.77	200673	97.5569	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200916	106.63	107.9	105.96	106.41	515396	104.0232	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200916	15.19	15.209	15.01	15.129	12900	13.3395	down	up	incorrect
RSG.US	Republic Services Inc	20200916	97.11	98.11	96.275	96.39	1117448	94.399	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20200916	13.63	14.38	13.55	14	750511	14	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200916	61.24	63.73	60.91	62.92	8896470	60.9999	up	up	correct
RVI.US	Retail Value Inc	20200916	2.3699	2.3699	2.3209	2.3454	661409	-7.6911	down	up	incorrect
RVLV.US	Revolve Group Inc	20200916	18	18.66	17.9	17.96	1388100	17.96	down	down	correct
RVT.US	Royce Value Trust Inc	20200916	13.01	13.1708	13	13.06	115418	11.7621	up	up	correct
RWT.US	Redwood Trust Inc	20200916	7.68	7.99	7.62	7.96	1629300	7.2219	up	up	correct
RXN.US	Rexnord Corporation	20200916	30.54	31.04	30.33	30.46	764397	30.2372	down	down	correct
RY.US	Royal Bank of Canada	20200916	74.33	74.69	73.33	73.4	509154	70.0028	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200916	4.2	4.23	4.04	4.06	698242	4.06	down	down	correct
RYB.US	RYB Education Inc	20200916	3.04	3.07	2.98	3.07	1900	3.07	up	up	correct
RYI.US	Ryerson Holding Corporation	20200916	5.74	6.2	5.66	6.1	163012	6.0601	up	up	correct
RYN.US	Rayonier Inc	20200916	27.6	27.64	27.09	27.35	400709	26.3068	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200916	26.93	26.9631	26.88	26.88	35933	24.9744	down	down	correct
SA.US	Seabridge Gold Inc	20200916	20.09	20.09	19.55	19.85	222414	19.85	down	up	incorrect
SAFE.US	Safehold Inc	20200916	62.4	63.97	61.97	63.29	418252	62.5533	up	up	correct
SAH.US	Sonic Automotive Inc	20200916	42.69	42.69	40.185	40.88	279697	40.4021	down	up	incorrect
SAIC.US	Science Applications International Corporation	20200916	79.88	80.43	78.61	78.8	424883	77.1516	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200916	38.41	39.11	37.8	38.13	1156300	38.13	down	down	correct
SAK.US	SAK	20200916	25.5	25.65	25.5	25.545	6400	23.4327	up	up	correct
SAM.US	The Boston Beer Company Inc	20200916	874.96	884.91	856.34	857.81	62300	857.81	down	down	correct
SAN.US	Banco Santander S.A	20200916	2.08	2.14	2.06	2.12	7601557	2.0892	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200916	9.62	9.65	9.41	9.5	1141307	9.5	down	down	correct
SAP.US	SAP SE	20200916	161.34	161.69	158.86	158.97	567629	156.4019	down	down	correct
SAR.US	Saratoga Investment Corp	20200916	16.99	17.39	16.97	17.07	34795	15.6008	up	up	correct
SAVE.US	Spirit Airlines Inc	20200916	18.12	18.9	17.71	18.55	8707226	18.55	up	down	incorrect
SB.US	Safe Bulkers Inc	20200916	1.08	1.14	1.05	1.11	300200	1.11	up	down	incorrect
SBBA.US	SBBA	20200916	24.3	24.3	23.8	23.91	3800	23.91	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200916	231.72	232.6	230.15	231.06	39605930	231.06	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200916	10.74	11.05	10.48	10.86	1079757	10.86	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200916	8.99	9.056	8.97	9.0399	18831	8.6987	up	up	correct
SBOW.US	SilverBow Resources Inc	20200916	4.47	4.73	4.42	4.62	66200	4.62	up	up	correct
SBR.US	Sabine Royalty Trust	20200916	29.62	30.82	29.62	30.43	21871	27.5526	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200916	8.9	9.055	8.84	8.87	694435	8.7815	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200916	13.2	13.22	12.51	12.63	6723416	11.2792	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200916	17.36	18.56	17.15	18.32	1289703	17.812	up	up	correct
SCCO.US	Southern Copper Corporation	20200916	47.61	47.88	46.94	47.05	712794	44.4586	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20200916	10.84	10.93	10.79	10.84	61812	9.1822
SCE.US	PL	20200916	23.5	23.6	23.44	23.48	46562	23.48	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200916	34.93	36.075	34.81	35.73	8778863	35.2203	up	up	correct
SCI.US	Service Corporation International	20200916	42.1	42.13	41.265	41.4	1344386	40.5986	down	up	incorrect
SCL.US	Stepan Company	20200916	116.53	116.79	113.93	114.14	73271	112.6874	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200916	8.5	8.63	8.47	8.51	51017	7.6268	up	up	correct
SCS.US	Steelcase Inc	20200916	10.2	11.01	10.1	10.79	2515841	10.1735	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200916	12.02	12.2738	11.98	11.99	124304	10.521	down	down	correct
SCVX.US	WS	20200916	10	10.13	9.99	10.09	29865	10.09	up	up	correct
SCX.US	The L.S. Starrett Company	20200916	3.33	3.33	3.2	3.2	9700	3.2	down	down	correct
SD.US	SandRidge Energy Inc	20200916	1.64	1.76	1.64	1.71	131500	1.71	up	down	incorrect
SDRL.US	Seadrill Limited	20200916	2.75	2.806	2.504	2.504	1603307	2.504	down	down	correct
SE.US	Sea Limited	20200916	148.96	151.24	146.73	147.58	1538702	147.58	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200916	21.2	22.13	21.12	21.85	1615188	21.85	up	up	correct
SEE.US	Sealed Air Corporation	20200916	38.79	39.24	38.28	38.83	1412130	38.1683	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200916	20.27	20.59	20.11	20.27	448115	20.0589
SF.US	Stifel Financial Corp	20200916	52.99	54.2	52.85	53.05	583572	34.9752	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200916	26.4	26.54	26.35	26.35	9211	25.717	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200916	5.37	5.78	5.37	5.72	82597	5.72	up	up	correct
SFL.US	SFL Corporation Ltd	20200916	8.88	9.11	8.83	9.01	595730	8.1787	up	up	correct
SFUN.US	Fang Holdings Limited	20200916	10.86	10.98	10.72	10.98	1200	10.98	up	down	incorrect
SG.US	Sweetgreen Inc.	20200916	11.45	11.48	11.45	11.46	20600	11.46	up	up	correct
SGU.US	Star Group L.P	20200916	9.63	9.83	9.6	9.6	43986	8.9918	down	down	correct
SHAK.US	Shake Shack Inc	20200916	72.23	72.47	70.495	71.32	808040	71.32	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200916	24.19	24.36	24.13	24.24	131649	23.1857	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200916	18.64	18.6792	18.47	18.59	65398	17.5212	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200916	9.83	10.15	9.8	9.97	1189389	8.4008	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200916	8.64	8.83	8.365	8.65	3598903	8.65	up	up	correct
SHOP.US	Shopify Inc	20200916	938	939	884.54	885.18	3632100	885.18	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200916	9.91	9.91	9.91	9.91	25300	9.91
SHW.US	The Sherwin	20200916	718.73	721.69	713.02	715.12	404083	236.0608	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200916	16.14	16.17	15.33	15.9	231400	15.9	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200916	3.1	3.125	3.05	3.1	2256510	2.9725
SIG.US	Signet Jewelers Limited	20200916	18.43	19.06	18.06	18.3	1241293	18.2115	down	down	correct
SII.US	Sprott Inc	20200916	40	40.06	38.35	38.49	64959	37.2295	down	down	correct
SITC.US	SITE Centers Corp	20200916	8.35	8.48	8.22	8.3	1435720	8.0082	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200916	119.58	121.21	116.955	117.78	345800	117.78	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20200916	24.34	25.53	24.09	25.09	2393718	25.09	up	up	correct
SJI.US	South Jersey Industries Inc	20200916	20	20.65	20	20.34	1344240	19.159	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200916	25.55	25.56	25.36	25.37	22500	23.7127	down	down	correct
SJM.US	The J. M. Smucker Company	20200916	111.66	112.66	110.3	110.82	1117781	106.7429	down	down	correct
SJR.US	Shaw Communications Inc	20200916	19.13	19.2	18.73	18.77	678694	17.8489	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200916	2.65	2.7395	2.63	2.7	92086	2.3448	up	up	correct
SJW.US	SJW Group	20200916	60.08	61.2999	60.08	60.84	105491	59.3343	up	up	correct
SKIL.US	Skillsoft Corp	20200916	11	11.01	10.62	10.8	239600	10.8	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200916	22.94	23.12	22.86	22.86	110616	36.4924	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200916	6.31	6.61	6.0214	6.5	4783737	6.2415	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200916	32.05	33.49	31.83	32.84	1889256	32.84	up	up	correct
SKY.US	Skyline Champion Corporation	20200916	25.37	26.43	25.12	25.76	506663	25.76	up	down	incorrect
SLB.US	Schlumberger Limited	20200916	18.54	19.39	18.22	19.18	14181780	18.7407	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200916	3.46	3.705	3.34	3.56	794985	3.56	up	up	correct
SLF.US	Sun Life Financial Inc	20200916	42.24	42.56	41.82	41.84	473803	40.0296	down	down	correct
SLG.US	SL Green Realty Corp	20200916	50.1411	52.171	49.0611	51.2411	1664383	46.1203	up	down	incorrect
SLQT.US	SelectQuote Inc	20200916	22.62	23.1	22.41	22.59	1104874	22.59	down	up	incorrect
SM.US	SM Energy Company	20200916	1.97	2.1651	1.867	2.11	8263819	2.0944	up	down	incorrect
SMAR.US	Smartsheet Inc	20200916	48.05	48.055	46.14	46.44	1797500	46.44	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200916	5.89	5.96	5.88	5.92	1035168	5.6084	up	up	correct
SMG.US	The Scotts Miracle	20200916	160.17	160.47	154.25	154.64	439606	152.5766	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200916	2.37	2.5399	2.31	2.36	113946	2.36	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200916	0.75	0.75	0.69	0.73	292355	10.95	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200916	3.76	3.9	3.76	3.8	204056	3.5741	up	up	correct
SMP.US	Standard Motor Products Inc	20200916	48.27	48.71	47.56	47.81	119305	46.5429	down	down	correct
SNA.US	Snap	20200916	150.85	151.24	146.34	149.09	556792	144.592	down	down	correct
SNAP.US	Snap Inc	20200916	24.49	25.22	24.42	24.86	26930000	24.86	up	up	correct
SNDR.US	Schneider National Inc	20200916	26.54	26.62	25.69	25.83	416414	23.3025	down	down	correct
SNN.US	Smith & Nephew plc	20200916	40.69	41.06	40.69	40.8	247893	39.6801	up	down	incorrect
SNOW.US	Snowflake Inc.	20200916	245	319	231.11	253.93	36099700	253.93	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200916	43.64	43.71	43.3	43.48	176774	38.8643	down	up	incorrect
SNV.US	Synovus Financial Corp	20200916	22	22.58	21.5845	22.11	1565452	21.255	up	up	correct
SNX.US	TD SYNNEX	20200916	132.85	133.64	131.65	132.11	325589	65.5596	down	down	correct
SO.US	The Southern Company	20200916	52.8	53.82	52.8	53.29	2842049	50.6303	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200916	6.65	7.04	6.54	6.96	636698	6.538	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200916	26.81	26.8429	26.56	26.6	22069	25	down	up	incorrect
SOJD.US	SOJD	20200916	26.71	26.85	26.577	26.65	106400	25.1528	down	down	correct
SOL.US	ReneSola Ltd	20200916	1.6	1.6699	1.56	1.58	172906	1.58	down	up	incorrect
SOLN.US	Southern Co	20200916	45.77	46.328	45.67	45.78	95400	42.1288	up	up	correct
SON.US	Sonoco Products Company	20200916	54.31	54.44	53.37	53.52	413547	51.5951	down	down	correct
SONY.US	Sony Group Corporation	20200916	77.875	78	76.89	76.99	1794508	76.7517	down	down	correct
SOR.US	Source Capital Inc	20200916	37.45	37.7001	37.34	37.7	17394	33.2229	up	up	correct
SOS.US	SOS Limited	20200916	1.87	1.87	1.75	1.77	13915	1.77	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200916	16.82	17.3	16.51	16.63	5591900	16.63	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200916	58.7	59.71	57.61	58.1	459543	56.6449	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200916	17.53	17.79	17.28	17.41	6720800	17.41	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200916	12.78	12.9115	12.72	12.82	21479	11.0511	up	up	correct
SPG.US	Simon Property Group Inc	20200916	71.03	75.2	70.04	74.12	8908450	68.5704	up	up	correct
SPGI.US	S&P Global Inc	20200916	355.87	360.035	355.65	357.54	907133	354.0609	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200916	13.56	13.83	13.56	13.58	251578	12.3012	up	up	correct
SPIR.US	Spire Corporation	20200916	0.025	0.025	0.025	0.025	6000	0.025
SPLP.US	Steel Partners Holdings L.P	20200916	6.92	7.04	6.79	6.89	3800	6.89	down	down	correct
SPNT.US	SiriusPoint Ltd	20200916	8.23	8.36	8.15	8.17	425288	8.17	down	down	correct
SPOT.US	Spotify Technology S.A	20200916	232	241.11	220.7	234.85	5339100	234.85	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200916	20.14	21.56	19.92	21.02	5740033	20.9959	up	up	correct
SPXC.US	SPX Corporation	20200916	40.92	42.63	40.87	42.44	235124	42.44	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200916	13.65	13.673	13.57	13.65	51743	12.7013
SQ.US	Square Inc	20200916	155.2	159	149.88	151.05	10200500	151.05	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200916	33.5759	34.3105	33.423	33.6851	880144	32.9488	up	up	correct
SQNS.US	Sequans Communications S.A	20200916	6.08	6.3	6.04	6.18	119400	6.18	up	down	incorrect
SR.US	Spire Inc	20200916	52.85	53.77	52.65	53.23	452262	50.7005	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200916	37.46	37.5	36.79	36.86	1186334	34.1963	down	down	correct
SRE.US	Sempra	20200916	117.94	121.42	117.21	120.84	1520287	114.8251	up	up	correct
SREA.US	Sempra Energy	20200916	26.63	26.69	26.6	26.61	232342	24.9118	down	down	correct
SRG.US	Seritage Growth Properties	20200916	15.43	16.23	15.03	15.97	693500	15.97	up	down	incorrect
SRI.US	Stoneridge Inc	20200916	19.66	19.77	19.24	19.25	104112	19.25	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200916	6.25	6.31	5.5	5.6226	97260	5.2061	down	down	correct
SRLP.US	Sprague Resources LP	20200916	15.18	15.63	15.18	15.52	25329	13.3962	up	up	correct
SRT.US	StarTek Inc	20200916	5.87	5.89	5.68	5.7	30300	5.7	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200916	17.01	17.35	16.9296	17.35	15589	16.1793	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200916	101.46	102.885	100.52	101.89	214692	100.7158	up	up	correct
SSL.US	Sasol Limited	20200916	8.1	8.55	8.04	8.41	1916281	8.41	up	up	correct
SSTK.US	Shutterstock Inc	20200916	50.66	52.52	50.48	52.05	430404	51.4919	up	up	correct
ST.US	Sensata Technologies Holding plc	20200916	43.4	44.72	43.28	44.11	1428065	44.11	up	down	incorrect
STAG.US	STAG Industrial Inc	20200916	32.23	32.58	31.99	32.2	812921	30.5894	down	up	incorrect
STAR.US	PI	20200916	24.16	24.2	24.13	24.16	7298	22.0257
STC.US	Stewart Information Services Corporation	20200916	43.3	43.91	43.21	43.27	203686	42.0617	down	down	correct
STE.US	STERIS plc	20200916	170.63	171.71	169.36	170.16	584615	168.4316	down	down	correct
STG.US	Sunlands Technology Group	20200916	1.81	1.8101	1.74	1.76	73564	22	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200916	22.25	22.55	22.14	22.16	77281	20.562	down	down	correct
STL.US	Sterling Bancorp	20200916	11.28	11.64	10.95	11.43	3621713	11.2301	up	up	correct
STLA.US	Stellantis N.V	20200916	11.9692	12.0781	11.8891	11.9221	2539291	10.0514	down	up	incorrect
STM.US	STMicroelectronics N.V	20200916	31.85	31.94	31.14	31.18	1692427	30.9337	down	down	correct
STN.US	Stantec Inc	20200916	31.69	31.69	30.98	31	70415	30.4752	down	down	correct
STNG.US	Scorpio Tankers Inc	20200916	13.51	13.73	13.07	13.27	1440456	12.8249	down	up	incorrect
STON.US	StoneMor Inc	20200916	0.97	1	0.94	0.96	433800	0.96	down	up	incorrect
STOR.US	STORE Capital Corporation	20200916	29.65	29.92	29.34	29.36	3309917	27.7479	down	down	correct
STT.US	State Street Corporation	20200916	63.28	64.68	63.05	63.32	3820843	61.1468	up	up	correct
STWD.US	Starwood Property Trust Inc	20200916	15.78	16.21	15.63	16.03	2220300	14.3343	up	up	correct
STZ.US	Constellation Brands Inc	20200916	197	197.23	192.83	193.2	1031438	189.8392	down	down	correct
SU.US	Suncor Energy Inc	20200916	13.5	13.89	13.3905	13.65	15625817	13.008	up	up	correct
SUI.US	Sun Communities Inc	20200916	148.07	148.41	145.52	145.78	481738	142.1204	down	up	incorrect
SUM.US	Summit Materials Inc	20200916	17.38	17.56	16.75	17.08	1197405	17.08	down	up	incorrect
SUN.US	Sunoco LP	20200916	25.43	25.67	25.25	25.37	285561	22.4571	down	down	correct
SUP.US	Superior Industries International Inc	20200916	1.52	1.55	1.48	1.54	109100	1.54	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200916	2.4	2.4193	2.18	2.27	1147726	2.2352	down	down	correct
SUZ.US	Suzano S.A	20200916	9.08	9.11	8.9	8.99	75517	8.99	down	down	correct
SWCH.US	Switch Inc	20200916	15.07	15.95	15.01	15.54	2449430	15.3335	up	up	correct
SWI.US	SolarWinds Corporation	20200916	19.51	19.81	19.26	19.38	594950	18.9284	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200916	163.67	167.35	162.72	165.36	834493	162.2131	up	up	correct
SWM.US	Schweitzer	20200916	29.51	29.7	29.02	29.05	142652	27.4754	down	down	correct
SWN.US	Southwestern Energy Company	20200916	2.42	2.52	2.4	2.45	20414600	2.45	up	up	correct
SWT.US	Stanley Black Decker Inc	20200916	101.84	103.67	101.84	103.48	3400	97.691	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200916	62.13	63.6	62.04	62.15	503575	59.5644	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200916	8.59	8.62	8.553	8.62	15949	7.8531	up	up	correct
SXC.US	SunCoke Energy Inc	20200916	3.45	3.58	3.41	3.47	796233	3.3056	up	up	correct
SXI.US	Standex International Corporation	20200916	59.63	60.17	58.81	58.87	73483	58.0784	down	down	correct
SXT.US	Sensient Technologies Corporation	20200916	58.7	59.26	58.55	58.67	257187	57.2183	down	down	correct
SYF.US	Synchrony Financial	20200916	26.65	27.915	26.135	27.59	7267458	26.8008	up	up	correct
SYK.US	Stryker Corporation	20200916	211.78	216.85	211.461	215.81	2037994	213.0692	up	up	correct
SYY.US	Sysco Corporation	20200916	65.61	68.86	65.45	68.25	5170872	66.1843	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200916	29.25	29.655	29.25	29.64	15610	27.5838	up	up	correct
T.US	PC	20200916	25.7	25.8	25.62	25.65	194435	24.2235	down	down	correct
TAC.US	TransAlta Corporation	20200916	6.19	6.22	6.085	6.1	81643	6.0004	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200916	18.67	18.84	18.67	18.73	1034300	18.73	up	up	correct
TAL.US	TAL Education Group	20200916	75.73	75.84	74.69	75.25	1265814	75.25	down	down	correct
TALO.US	Talos Energy Inc	20200916	5.71	6.43	5.615	6.31	1219700	6.31	up	up	correct
TAP.US	Molson Coors Beverage Company	20200916	34.69	35.25	34.5	34.56	2471808	34.0456	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200916	59.9	60.41	59.47	59.62	23900	59.62	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200916	26.7	26.87	26.68	26.83	50453	25.1928	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200916	27.3	27.39	27.26	27.26	64882	25.565	down	down	correct
TBI.US	TrueBlue Inc	20200916	16.37	16.71	16.23	16.39	184421	16.39	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200916	24	24.69	24	24	2000	24
TCN.US	Tricon Capital Group Inc	20200916	8.6246	8.6246	8.6246	8.6246	953	8.3265
TCS.US	The Container Store Group Inc	20200916	5.3	6.39	5.3	5.92	2008400	5.92	up	up	correct
TD.US	The Toronto	20200916	47.99	48.29	47.46	47.49	1242331	45.1223	down	down	correct
TDC.US	Teradata Corporation	20200916	22.58	22.8	22.38	22.57	2396844	22.57	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200916	22.33	22.44	22.1	22.11	89310	17.161	down	down	correct
TDG.US	TransDigm Group Incorporated	20200916	508.11	526.23	504.46	518.89	568167	518.89	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200916	25.4	25.48	25.32	25.32	21612	24.4666	down	down	correct
TDOC.US	Teladoc Health Inc	20200916	195	198.87	189.78	193.52	2493300	193.52	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200916	20.36	20.96	20.32	20.53	648322	19.7057	up	up	correct
TDW.US	Tidewater Inc	20200916	6.86	7.2691	6.7242	7.1	131637	7.0919	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200916	320.94	326.43	319.79	321.81	212045	321.81	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200916	10.854	11.016	10.854	10.92	63900	10.0019	up	up	correct
TECK.US	Teck Resources Limited	20200916	14.07	14.63	13.931	14.37	6219274	14.2453	up	up	correct
TEF.US	Telefónica S.A	20200916	3.8	3.84	3.78	3.79	1507586	3.2975	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200916	7.5	7.54	7.48	7.51	197421	6.693	up	up	correct
TEL.US	TE Connectivity Ltd	20200916	102.25	103.2	101.32	101.87	1895200	100.0315	down	down	correct
TEN.US	Tenneco Inc	20200916	8.36	8.54	7.75	7.86	1835802	7.86	down	down	correct
TEO.US	Telecom Argentina S.A	20200916	7.61	7.61	7.04	7.26	332601	6.897	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200916	9.11	9.39	9.11	9.19	5665479	9.19	up	up	correct
TEX.US	Terex Corporation	20200916	19.86	21.15	19.82	20.94	802405	20.7337	up	up	correct
TFC.US	Truist Financial Corporation	20200916	39.22	40.66	38.98	40.25	5211175	38.6393	up	up	correct
TFII.US	TFI International Inc	20200916	42.46	43.23	42.42	42.43	284006	41.7329	down	down	correct
TFX.US	Teleflex Incorporated	20200916	372.67	372.67	353.15	357.9	406730	356.2627	down	up	incorrect
TG.US	Tredegar Corporation	20200916	16.19	16.46	16.075	16.12	112428	10.9466	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200916	14	15.13	13.89	14.87	761457	14.7553	up	up	correct
TGI.US	Triumph Group Inc	20200916	7.63	8.52	7.46	8.27	2401819	8.27	up	up	correct
TGNA.US	TEGNA Inc	20200916	12.39	12.67	12.3677	12.59	1494486	12.2961	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200916	11.15	11.51	10.92	11.1	413117	10.0389	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200916	4.41	4.42	4.04	4.1	415200	4.1	down	down	correct
TGT.US	Target Corporation	20200916	149.34	149.73	147.91	147.99	2072672	145.3844	down	down	correct
THC.US	Tenet Healthcare Corporation	20200916	28.81	29.67	28.51	28.91	1368273	28.91	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20200916	94.48	96.765	94.33	95.9	276574	93.3181	up	up	correct
THO.US	Thor Industries Inc	20200916	95.87	96	88.92	89.08	1666400	87.3655	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200916	18.45	18.59	18.42	18.49	95178	17.1138	up	up	correct
THR.US	Thermon Group Holdings Inc	20200916	11.46	11.83	11.3	11.49	272667	11.49	up	up	correct
THS.US	TreeHouse Foods Inc	20200916	39.19	39.31	37.82	38.82	1097874	38.82	down	down	correct
THW.US	Tekla World Healthcare Fund	20200916	14.62	14.81	14.62	14.71	169400	13.1981	up	up	correct
TIMB.US	W	20200916	13.65	13.68	13.49	13.57	691425	12.9259	down	up	incorrect
TISI.US	Team Inc	20200916	6.22	6.52	6.105	6.31	511406	6.31	up	up	correct
TJX.US	The TJX Companies Inc	20200916	57.23	58.15	56.92	57.32	5704055	56.4798	up	down	incorrect
TK.US	Teekay Corporation	20200916	2.45	2.55	2.44	2.49	521300	2.49	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200916	4.77	4.78	4.65	4.68	240987	4.2316	down	down	correct
TKR.US	The Timken Company	20200916	58	58.62	57.26	57.59	756623	56.4739	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200916	19.04	19.05	18.76	18.86	191051	17.9908	down	down	correct
TLYS.US	Tilly's Inc	20200916	7.75	7.91	7.64	7.68	294887	6.7754	down	up	incorrect
TM.US	Toyota Motor Corporation	20200916	134.55	134.76	134.01	134.03	125769	129.956	down	down	correct
TME.US	Tencent Music Entertainment Group	20200916	15.55	15.875	15.46	15.71	7084900	15.71	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200916	24.66	26.11	24.5475	25.8	1762271	25.8	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200916	438.79	440.77	432.62	433.88	1842688	432.8092	down	down	correct
TMST.US	TimkenSteel Corporation	20200916	3.7	3.7989	3.61	3.66	308516	3.66	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200916	40.57	40.57	39.92	40.35	585533	40.35	down	up	incorrect
TNC.US	Tennant Company	20200916	61.76	64.01	61.74	63.27	70253	62.315	up	up	correct
TNET.US	TriNet Group Inc	20200916	62.42	63.88	62.0764	62.52	276965	62.52	up	up	correct
TNK.US	Teekay Tankers Ltd	20200916	12.4	12.78	12.29	12.31	602649	12.31	down	down	correct
TNL.US	Travel + Leisure Co	20200916	33.68	34.7	33.3414	34.05	673405	33.0805	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200916	8.98	9.36	8.98	9.15	47774	8.9216	up	up	correct
TOL.US	Toll Brothers Inc	20200916	43.81	45.22	43.34	44.97	3049246	44.3582	up	up	correct
TPB.US	Turning Point Brands Inc	20200916	32.14	32.39	31.12	31.25	125900	31.0084	down	down	correct
TPC.US	Tutor Perini Corporation	20200916	12.29	12.96	12.245	12.77	399474	12.77	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200916	17.65	18.16	17.39	17.81	2084173	17.81	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200916	464.31	470.22	451.22	458.56	40245	447.9611	down	down	correct
TPR.US	Tapestry Inc	20200916	17.78	18.6	17.71	18.1	10394270	17.8729	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200916	11.48	11.765	11.36	11.39	124139	10.0676	down	down	correct
TPX.US	Tempur Sealy International Inc	20200916	95	95.59	88.82	90.69	4997504	22.4916	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200916	9.05	9.22	9.025	9.22	34951	8.5816	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200916	30.76	31.03	30.56	30.58	135437	29.1898	down	down	correct
TRC.US	Tejon Ranch Co	20200916	13.81	13.97	13.6	13.77	183425	13.77	down	up	incorrect
TREB.US	WS	20200916	10.4	10.4774	10.21	10.3399	22761	10.3399	down	down	correct
TREC.US	Trecora Resources	20200916	6.2	6.32	6.03	6.11	115904	6.11	down	down	correct
TREX.US	Trex Company Inc	20200916	70.84	71.18	69.38	70.11	597402	70.11	down	up	incorrect
TRGP.US	Targa Resources Corp	20200916	15.23	16.5	15.15	16.15	2672290	15.8778	up	up	correct
TRI.US	Thomson Reuters Corporation	20200916	78.89	79.46	77.69	77.73	230139	76.1519	down	up	incorrect
TRN.US	Trinity Industries Inc	20200916	19.96	20.765	19.81	20.21	1653835	19.4302	up	up	correct
TRNO.US	Terreno Realty Corporation	20200916	57.57	57.91	56.9	56.9	473504	55.25	down	down	correct
TROX.US	Tronox Holdings plc	20200916	9.55	9.79	9.4	9.44	766576	9.2154	down	down	correct
TRP.US	TC Energy Corporation	20200916	45.8	45.99	45.19	45.26	1030507	41.5314	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200916	0.87	0.8862	0.8538	0.8696	3658238	8.696	down	up	incorrect
TRTN.US	Triton International Limited	20200916	38.19	40.88	37.82	39.51	951065	37.4352	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200916	9.13	9.28	9.01	9.09	654012	8.1414	down	down	correct
TRU.US	TransUnion	20200916	87.83	89.05	87.31	88.14	859700	87.7765	up	up	correct
TRV.US	The Travelers Companies Inc	20200916	112.35	114.95	112.11	113.17	1048858	109.9704	up	down	incorrect
TS.US	Tenaris S.A	20200916	10.98	11.41	10.84	11.28	2149019	10.9028	up	up	correct
TSE.US	Trinseo S.A	20200916	25.82	27.22	25.74	26.74	388339	26.0928	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200916	5.76	5.78	5.71	5.76	118807	5.4962
TSLX.US	Sixth Street Specialty Lending Inc	20200916	17.12	17.2	16.97	17.02	451887	14.1508	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200916	86.49	86.49	83.04	83.13	14506069	81.4905	down	down	correct
TSN.US	Tyson Foods Inc	20200916	65.39	66.49	65.09	65.21	2847631	63.26	down	down	correct
TSQ.US	Townsquare Media Inc	20200916	4.79	4.9167	4.77	4.85	12972	4.85	up	up	correct
TT.US	Trane Technologies plc	20200916	122	123.78	120.92	122.01	1008550	119.9777	up	up	correct
TTC.US	The Toro Company	20200916	84.7	85.93	84.065	85.51	807945	84.1065	up	up	correct
TTE.US	TotalEnergies SE	20200916	37.74	38.33	37.42	37.98	1921386	34.6778	up	up	correct
TTI.US	TETRA Technologies Inc	20200916	0.57	0.63	0.56	0.61	2446900	0.61	up	down	incorrect
TTM.US	Tata Motors Limited	20200916	10.22	10.47	10.21	10.27	1578045	10.27	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200916	12.82	13.46	12.82	13.03	13629	12.2996	up	up	correct
TU.US	TELUS Corporation	20200916	18.25	18.455	18.14	18.14	1369927	16.8858	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200916	9.5	9.72	9.31	9.48	200700	9.48	down	down	correct
TUP.US	Tupperware Brands Corporation	20200916	26.5	26.87	25.58	26.29	1938980	26.29	down	down	correct
TV.US	Grupo Televisa S.A.B	20200916	6.8	7.23	6.79	7.01	1488936	6.9619	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200916	26.38	26.38	26.1727	26.22	3108	25.5526	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200916	26.52	26.52	26.1468	26.33	3873	25.6361	down	down	correct
TWI.US	Titan International Inc	20200916	3.02	3.25	2.9703	3.21	294706	3.21	up	up	correct
TWLO.US	Twilio Inc	20200916	226.1	235.75	224.635	228.74	1706600	228.74	up	up	correct
TWN.US	The Taiwan Fund Inc	20200916	24.03	24.28	24.03	24.234	12294	19.8818	up	up	correct
TWO.US	Two Harbors Investment Corp	20200916	5.26	5.48	5.2	5.39	3931418	4.7582	up	down	incorrect
TWTR.US	Twitter Inc	20200916	39.39	40.9	39.19	39.6	18896609	39.6	up	up	correct
TX.US	Ternium S.A	20200916	18.83	19.37	18.77	19.06	181726	17.7142	up	up	correct
TXT.US	Textron Inc	20200916	39.1	40.12	38.83	39.61	1498673	39.5454	up	up	correct
TY.US	Tri	20200916	26.07	26.34	26.07	26.12	28609	25.076	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200916	15.67	16.25	15.67	15.98	131475	14.8768	up	up	correct
TYL.US	Tyler Technologies Inc	20200916	337.12	339.27	330.75	331.08	191395	331.08	down	down	correct
UA.US	Under Armour Inc	20200916	10.26	10.89	10.25	10.7	6262800	10.7	up	up	correct
UAA.US	Under Armour Inc	20200916	11.68	12.42	11.66	12.23	9282671	12.23	up	down	incorrect
UAN.US	CVR Partners LP	20200916	0.8505	0.8599	0.8337	0.838	38995	7.8235	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200916	9.49	9.75	9.39	9.58	568698	9.0478	up	up	correct
UBER.US	Uber Technologies Inc	20200916	37.39	38.52	37.39	37.66	21787100	37.66	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200916	8.62	9.14	8.55	9	24774	8.4839	up	up	correct
UBS.US	UBS Group AG	20200916	12.25	12.43	12.195	12.35	1884938	11.7641	up	up	correct
UDR.US	UDR Inc	20200916	34.94	35.37	34.73	34.96	1811947	33.525	up	up	correct
UE.US	Urban Edge Properties	20200916	10.87	11.26	10.76	11.09	1021405	10.369	up	up	correct
UFI.US	Unifi Inc	20200916	13.37	13.63	13.37	13.51	67600	13.51	up	up	correct
UFS.US	Domtar Corporation	20200916	27.04	27.29	26.14	26.17	682679	26.17	down	down	correct
UGI.US	UGI Corporation	20200916	32.86	33.405	32.53	33.16	1145844	31.8548	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200916	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200916	4.3	4.39	4.275	4.33	1906324	4.1736	up	up	correct
UHS.US	Universal Health Services Inc	20200916	118.58	122.99	118.195	121.49	941824	120.8012	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200916	65.41	66.5349	65.0091	65.34	52277	61.9529	down	down	correct
UI.US	Ubiquiti Inc	20200916	155.55	157.24	153.805	154.45	107184	153.2122	down	down	correct
UIS.US	Unisys Corporation	20200916	12.08	12.29	11.89	11.91	618224	11.91	down	down	correct
UL.US	Unilever PLC	20200916	62.69	62.795	62.13	62.22	730294	59.5144	down	down	correct
UMC.US	United Microelectronics Corporation	20200916	4.35	4.37	4.271	4.3	1529230	4.1688	down	down	correct
UMH.US	UMH Properties Inc	20200916	14.64	14.93	14.545	14.83	160701	14.1207	up	up	correct
UNF.US	UniFirst Corporation	20200916	188.87	190.94	185.29	188.53	77624	187.3832	down	down	correct
UNFI.US	United Natural Foods Inc	20200916	17.1	17.56	16.73	17.17	834391	17.17	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200916	309.07	312.2499	306.2	306.52	3438228	301.1864	down	down	correct
UNM.US	Unum Group	20200916	18.26	19.05	18.15	18.65	2122877	17.5479	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200916	26.06	26.48	26.06	26.25	33338	24.4086	up	up	correct
UNP.US	Union Pacific Corporation	20200916	203.74	205.78	201.11	201.42	2994852	196.7036	down	down	correct
UNVR.US	Univar Solutions Inc	20200916	18.61	19.28	18.51	19.13	2734200	19.13	up	up	correct
UPH.US	UpHealth Inc	20200916	10.18	10.24	10.18	10.24	14773	10.24	up	up	correct
UPS.US	United Parcel Service Inc	20200916	166.8	167.36	159.53	159.87	5737965	155.5429	down	down	correct
URI.US	United Rentals Inc	20200916	177.19	183.1	175.43	181.55	807710	181.55	up	up	correct
USA.US	Liberty All	20200916	6.07	6.12	6.05	6.08	942140	5.383	up	up	correct
USAC.US	USA Compression Partners LP	20200916	11.1	11.41	11.06	11.07	138573	9.5804	down	down	correct
USB.US	U.S. Bancorp	20200916	37.32	38.72	37.17	38.16	5697366	36.5393	up	down	incorrect
USDP.US	USD Partners LP	20200916	3.29	3.3	3.24	3.26	37565	2.9084	down	down	correct
USFD.US	US Foods Holding Corp	20200916	24.9	25.845	24.87	25.31	3193500	25.31	up	up	correct
USM.US	United States Cellular Corporation	20200916	33.21	34	33.01	33.32	158272	33.32	up	up	correct
USNA.US	USANA Health Sciences Inc	20200916	76.45	76.64	75.03	75.03	85014	75.03	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200916	93.14	94.99	93.03	93.33	37546	92.107	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200916	8.4	8.55	8.29	8.4	309500	8.4
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200916	23.02	23.14	22.9	23.02	168560	21.1554
UTI.US	Universal Technical Institute Inc	20200916	6.64	6.7	6.54	6.61	132466	6.61	down	down	correct
UTL.US	Unitil Corporation	20200916	39.45	40.545	39.22	40.05	81049	38.3704	up	up	correct
UTZ.US	WS	20200916	17.85	18.05	17.8	17.94	1530608	17.94	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200916	16.9	16.95	16.65	16.67	169743	15.8639	down	down	correct
UVV.US	Universal Corporation	20200916	43.45	43.8	43.05	43.07	102272	39.9838	down	down	correct
UZD.US	UZD	20200916	26.12	26.23	26.11	26.11	80646	24.1883	down	up	incorrect
V.US	Visa Inc	20200916	206.74	207.745	204.95	205.13	6135541	203.5718	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200916	99.46	100.46	97.255	99.1	404910	98.4134	down	down	correct
VALE.US	Vale S.A.	20200916	11.77	11.82	11.535	11.59	21365600	9.4334	down	down	correct
VAPO.US	Vapotherm Inc	20200916	27.39	28.19	27.35	27.86	336000	27.86	up	up	correct
VATE.US	Innovate Corp	20200916	2.45	2.52	2.4	2.46	185944	2.46	up	up	correct
VBF.US	Invesco Bond Fund	20200916	20.25	20.25	20.03	20.124	30891	18.6103	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200916	10.04	10.15	9.8	9.86	15338	8.6902	down	down	correct
VCRA.US	Vocera Communications Inc	20200916	26.92	27.33	26.76	27	209390	27	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200916	12.48	12.48	12.39	12.41	59408	11.7655	down	down	correct
VEC.US	Vectrus Inc	20200916	40.89	40.89	40.27	40.43	64300	40.43	down	down	correct
VEDL.US	Vedanta Limited	20200916	7.2	7.2986	7.19	7.22	342424	6.1801	up	up	correct
VEEV.US	Veeva Systems Inc	20200916	274	275.98	267.7101	268.07	692493	268.07	down	down	correct
VEL.US	Velocity Financial Inc	20200916	5.3	5.585	5.2	5.25	114800	5.25	down	up	incorrect
VER.US	VEREIT Inc	20200916	7.13	7.28	7.07	7.14	13639865	33.8161	up	up	correct
VET.US	Vermilion Energy Inc	20200916	3.02	3.379	2.96	3.25	1767512	3.25	up	up	correct
VFC.US	V.F. Corporation	20200916	75	77.3	74.58	76.44	2769206	74.0989	up	up	correct
VGI.US	Virtus Global Multi	20200916	11.6	11.63	11.36	11.42	59678	10.1797	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200916	12.58	12.58	12.51	12.53	92693	11.802	down	down	correct
VGR.US	Vector Group Ltd	20200916	10.31	10.64	10.25	10.5	960757	9.7718	up	up	correct
VHC.US	VirnetX Holding Corp	20200916	5.25	5.35	5.17	5.25	601724	5.25
VHI.US	Valhi Inc	20200916	14.72	15.54	14.5	15.05	25867	14.7763	up	up	correct
VICI.US	VICI Properties Inc	20200916	25.77	26.055	25.04	25.1	12975653	23.315	down	down	correct
VIIX.US	VelocityShares VIX Short	20200916	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200916	16.77	17.15	16.585	16.69	4906226	16.69	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200916	2.41	2.445	2.25	2.41	166500	2.41
VIV.US	Telefônica Brasil S.A	20200916	8.95	9.01	8.84	8.91	1283670	8.0445	down	down	correct
VKQ.US	Invesco Municipal Trust	20200916	12.28	12.28	12.21	12.24	68032	11.5313	down	down	correct
VLO.US	Valero Energy Corporation	20200916	47.06	50.04	46.57	49.1	6197488	45.6631	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200916	7.95	8.225	7.91	8	250943	8	up	down	incorrect
VLT.US	Invesco High Income Trust II	20200916	12.7	12.73	12.6	12.73	19728	11.4837	up	up	correct
VMC.US	Vulcan Materials Company	20200916	132.25	134.58	129.77	133.29	1135062	131.8998	up	up	correct
VMI.US	Valmont Industries Inc	20200916	126.46	126.59	124.6	125.58	143320	123.7181	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200916	12.38	12.39	12.34	12.36	72076	11.643	down	down	correct
VNCE.US	Vince Holding Corp	20200916	5.66	5.97	5.66	5.78	33323	5.78	up	up	correct
VNE.US	Veoneer Inc	20200916	14.3	14.48	14.21	14.43	425000	14.43	up	down	incorrect
VNO.US	Vornado Realty Trust	20200916	36.34	38.17	35.91	37.81	1860111	35.3891	up	up	correct
VNTR.US	Venator Materials PLC	20200916	2.2	2.25	2.18	2.19	263400	2.19	down	down	correct
VOC.US	VOC Energy Trust	20200916	1.4	1.435	1.37	1.4034	31291	1.1855	up	up	correct
VOYA.US	Voya Financial Inc	20200916	47.93	48.84	47.68	48.06	1525353	47.5701	up	up	correct
VPG.US	Vishay Precision Group Inc	20200916	24.79	25.31	24.705	24.94	46437	24.94	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200916	12.59	12.59	12.5	12.53	38760	11.8289	down	up	incorrect
VRS.US	Verso Corporation	20200916	14.5	15	14.1847	14.41	1019319	10.9722	down	down	correct
VRT.US	Vertiv Holdings Co	20200916	17.7	17.94	17.57	17.58	2337900	17.5638	down	down	correct
VRTV.US	Veritiv Corporation	20200916	14.88	15.69	14.82	15.56	80725	15.56	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200916	15.98	16.17	15.94	15.97	990688	15.6188	down	down	correct
VST.US	Vistra Corp	20200916	18.32	18.83	18.3	18.61	4199126	17.8914	up	up	correct
VSTO.US	Vista Outdoor Inc	20200916	19.51	19.58	19.03	19.4	709604	19.4	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200916	9.31	9.34	9.29	9.34	148505	8.5494	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200916	12.61	12.61	12.41	12.41	50374	11.7685	down	down	correct
VTOL.US	Bristow Group Inc	20200916	24.48	24.99	23.78	24.54	643310	24.54	up	up	correct
VTR.US	Ventas Inc	20200916	45.73	46.445	44.94	45.33	3137541	43.3809	down	down	correct
VVI.US	Viad Corp	20200916	22.27	23.51	22.27	23.31	228495	23.31	up	up	correct
VVNT.US	WS	20200916	17.29	17.46	17.01	17.31	217242	17.31	up	up	correct
VVR.US	Invesco Senior Income Trust	20200916	3.68	3.69	3.66	3.66	1600224	3.3502	down	down	correct
VVV.US	Valvoline Inc	20200916	21.01	21.01	20.595	20.65	1670131	20.2733	down	down	correct
VZ.US	Verizon Communications Inc	20200916	60.53	60.93	60.315	60.37	12700861	57.146	down	down	correct
W.US	Wayfair Inc	20200916	267.32	275	264.88	268.96	2024371	268.96	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200916	67.34	68.77	66.53	67.99	1185192	67.4986	up	up	correct
WAL.US	Western Alliance Bancorporation	20200916	33.92	35.01	33.42	34.49	594814	33.919	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200916	25.8	25.84	25.7	25.84	1957	24.3048	up	up	correct
WAT.US	Waters Corporation	20200916	206.96	208.095	206.29	206.59	495657	206.59	down	down	correct
WBK.US	Westpac Banking Corporation	20200916	12.32	12.41	12.26	12.3	200489	11.5139	down	down	correct
WBS.US	Webster Financial Corporation	20200916	26.93	27.69	26.59	27.25	566296	26.0951	up	up	correct
WBT.US	Welbilt Inc	20200916	6.8	6.88	6.58	6.59	1886600	6.59	down	down	correct
WCC.US	WESCO International Inc	20200916	44.28	45.52	44.21	44.62	856998	44.62	up	up	correct
WCN.US	Waste Connections Inc	20200916	101.75	102.7	100.08	100.2	830084	99.3042	down	down	correct
WD.US	Walker & Dunlop Inc	20200916	53.79	54.22	53	53.06	201964	51.8356	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200916	13.52	13.55	13.41	13.51	24537	12.5364	down	down	correct
WEC.US	WEC Energy Group Inc	20200916	99.17	100.4268	98.09	98.78	1656451	95.3108	down	down	correct
WEI.US	Weidai Ltd	20200916	1.01	1.0789	1.01	1.055	32591	1.055	up	down	incorrect
WELL.US	Welltower Inc	20200916	60.95	61.42	59.75	59.87	4158160	57.3734	down	up	incorrect
WES.US	Western Midstream Partners LP	20200916	7.76	8.2	7.68	8.05	1501130	7.2489	up	down	incorrect
WEX.US	WEX Inc	20200916	147.82	149	144.52	144.86	452525	144.86	down	down	correct
WF.US	Woori Financial Group Inc	20200916	21.79	21.92	21.69	21.8	26645	20.784	up	up	correct
WFC.US	Wells Fargo & Company	20200916	24.87	26	24.75	25.71	51783223	25.2484	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200916	54.27	54.43	53.43	53.43	4200	52.5956	down	down	correct
WGO.US	Winnebago Industries Inc	20200916	51.1	51.26	47.57	47.7	1030942	47.3283	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200916	55.19	55.33	53.41	54.62	972400	53.9076	down	down	correct
WHD.US	Cactus Inc	20200916	20.42	21.205	20.3701	20.71	594064	20.4702	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200916	11.18	11.63	11.18	11.42	31991	10.1173	up	up	correct
WHR.US	Whirlpool Corporation	20200916	179.98	182.525	178.9	179.57	633456	174.0683	down	down	correct
WIA.US	Western Asset Inflation	20200916	12.82	12.8418	12.78	12.7999	43047	10.858	down	down	correct
WIT.US	Wipro Limited	20200916	4.73	4.75	4.69	4.72	780914	4.7102	down	down	correct
WIW.US	Western Asset Inflation	20200916	11.5	11.52	11.49	11.51	69251	10.6081	up	up	correct
WK.US	Workiva Inc	20200916	53.19	54.92	53.09	54.39	231586	54.39	up	up	correct
WLK.US	Westlake Chemical Corporation	20200916	68.12	68.805	66.405	66.64	525945	65.5676	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200916	20.92	21.15	20.41	20.61	47914	18.6954	down	down	correct
WLL.US	Whiting Petroleum Corporation	20200916	19.79	21.05	19.745	20.42	466384	20.42	up	up	correct
WM.US	Waste Management Inc	20200916	117.53	118.915	116.68	116.85	2050715	114.4483	down	up	incorrect
WMB.US	The Williams Companies Inc	20200916	21.05	21.64	20.93	21.42	15080546	19.7475	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200916	2.11	2.23	2.11	2.18	665760	1.9676	up	up	correct
WMK.US	Weis Markets Inc	20200916	47.54	47.78	46.6	46.66	99372	45.3199	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200916	59.34	59.95	59.02	59.66	364385	59.3694	up	up	correct
WMT.US	Walmart Inc	20200916	138.41	138.6825	136.05	136.26	9292649	133.6385	down	down	correct
WNC.US	Wabash National Corporation	20200916	11.17	11.59	11.14	11.44	394151	11.1437	up	up	correct
WNS.US	WNS (Holdings) Limited	20200916	67.79	68.425	66.86	67.2	80213	67.2	down	up	incorrect
WOLF.US	Wolfspeed Inc	20200916	64.84	66.305	64.48	65.4	1225993	65.4	up	up	correct
WOR.US	Worthington Industries Inc	20200916	39.2	39.48	38.63	39.21	345330	38.3116	up	up	correct
WOW.US	WideOpenWest Inc	20200916	5.95	6.22	5.93	6.06	331200	6.06	up	up	correct
WPC.US	W. P. Carey Inc	20200916	69.7	69.983	68.57	68.79	729495	63.9144	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200916	54.66	54.72	53.27	53.38	1606110	52.5181	down	down	correct
WPP.US	WPP plc	20200916	41.84	42.29	41.58	41.82	136598	40.0865	down	down	correct
WRB.US	W. R. Berkley Corporation	20200916	63.47	64.745	63.465	64.05	548695	62.252	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20200916	21.12	21.55	20.89	21.38	482871	19.9953	up	down	incorrect
WRI.US	Weingarten Realty Investors	20200916	18.6	18.78	18.33	18.55	802310	17.3645	down	down	correct
WRK.US	WestRock Company	20200916	36.14	37.08	35.36	36.35	4340480	35.5237	up	up	correct
WSM.US	Williams	20200916	93.56	94.37	91.43	91.47	1020864	89.6147	down	down	correct
WSO.US	Watsco Inc	20200916	237.86	239.39	234.7	235.04	232541	226.7411	down	down	correct
WSR.US	Whitestone REIT	20200916	6.27	6.43	6.22	6.33	302069	5.938	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200916	285.38	287.809	280.41	281.28	653036	280.557	down	down	correct
WTI.US	W&T Offshore Inc	20200916	1.87	2.01	1.84	1.92	4036600	1.92	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200916	822.76	831	815.03	815.4	26663	814.7097	down	up	incorrect
WTRG.US	Essential Utilities Inc	20200916	39.41	40.13	39.35	39.6	981392	38.5324	up	up	correct
WTRU.US	Aqua America Inc	20200916	52.83	53.72	52.83	53.433	4200	50.0939	up	up	correct
WTS.US	Watts Water Technologies Inc	20200916	101.13	102.985	100.36	102.01	259282	101.1251	up	up	correct
WTTR.US	Select Energy Services Inc	20200916	5.24	5.99	5.14	5.67	950600	5.67	up	down	incorrect
WU.US	The Western Union Company	20200916	22.5	22.785	22.36	22.39	3509225	21.2377	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200916	41.23	41.795	40.99	41.08	423599	40.6136	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20200916	27.15	27.25	26.14	26.31	966866	25.8971	down	up	incorrect
WY.US	Weyerhaeuser Company	20200916	28.92	29.22	28.39	28.93	4938917	27.8372	up	up	correct
X.US	United States Steel Corporation	20200916	7.55	7.87	7.38	7.76	8779340	7.7265	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200916	6.13	6.13	6.03	6.07	53151	5.3369	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200916	9.62	9.725	9.32	9.58	746017	9.58	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200916	1.95	2.01	1.91	1.995	129391	1.974	up	up	correct
XL.US	XL Fleet Corp	20200916	10.55	10.65	10.46	10.64	192900	10.64	up	up	correct
XOM.US	Exxon Mobil Corporation	20200916	36.46	38.15	36.27	37.81	30915811	34.7806	up	up	correct
XPEV.US	XPeng Inc	20200916	20.66	20.78	19.62	19.92	4053700	19.92	down	down	correct
XPO.US	XPO Logistics Inc	20200916	90.0281	94.356	89.9481	92.5369	2230390	53.8631	up	up	correct
XPRO.US	Frank’s International NV	20200916	15.24	16.26	14.16	15.24	722683	15.24
XYF.US	X Financial	20200916	0.7	0.7	0.6189	0.622	70259	1.866	down	down	correct
XYL.US	Xylem Inc	20200916	84.6	87.64	83.88	85.21	1228014	84.165	up	up	correct
Y.US	Alleghany Corporation	20200916	523.1	527.81	504.68	506	170700	506	down	up	incorrect
YCBD.US	PA	20200916	8.99	8.99	8.99	8.99	385	7.8912
YELP.US	Yelp Inc	20200916	22.42	23.06	22.4	22.6	688318	22.6	up	down	incorrect
YETI.US	YETI Holdings Inc	20200916	48.4	48.43	46.36	47.9	1271000	47.9	down	down	correct
YEXT.US	Yext Inc	20200916	15.87	16.269	15.34	15.4	1086604	15.4	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20200916	4.9	4.96	4.72	4.85	1556759	4.85	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200916	2.97	3.04	2.94	2.97	50500	2.97
YUM.US	Yum! Brands Inc	20200916	93.85	95.45	93.6201	94.81	1621069	92.8296	up	up	correct
YUMC.US	Yum China Holdings Inc	20200916	52.16	52.95	51.88	51.97	1763900	51.4473	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200916	144.97	147.92	144.32	145.93	1102387	144.501	up	up	correct
ZEN.US	Zendesk Inc	20200916	98.21	98.67	95.66	96.52	955973	96.52	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20200916	13.42	14.1233	13.24	13.9	451739	13.9	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200916	31.12	31.32	30.91	30.94	32400	30.94	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200916	31.82	31.82	30.56	31.01	3578565	30.7481	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200916	8	8.04	7.94	8.03	108933	7.1106	up	up	correct
ZTS.US	Zoetis Inc	20200916	163.52	163.99	161.13	161.25	1721183	160.1659	down	down	correct
ZUO.US	Zuora Inc	20200916	9.47	9.58	9.19	9.52	2482100	9.52	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200916	30.54	31.04	30.33	30.46	764400	30.2132	down	down	correct
ZYME.US	Zymeworks Inc	20200916	41.34	42.32	40.55	41.5	680500	41.5	up	up	correct