CollectAI

close-nyse_stocks

2020/09/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200924	96.57	96.97	95.44	96.34	1157571	95.621	down	down	correct
AA.US	Alcoa Corporation	20200924	11.66	11.915	11.39	11.7	3919562	11.6745	up	up	correct
AAIC.US	PC	20200924	18.8	18.8	18.75	18.75	3670	16.8186	down	down	correct
AAP.US	Advance Auto Parts Inc	20200924	144.52	148.84	142.46	146.71	1115910	144.2271	up	up	correct
AAT.US	American Assets Trust Inc	20200924	23.14	23.5489	22.72	23.12	243394	22.2265	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200924	26.86	27.02	26.33	26.85	467662	24.2752	down	down	correct
ABB.US	ABB Ltd	20200924	24.88	25.22	24.76	25.06	1733674	24.3664	up	up	correct
ABBV.US	AbbVie Inc	20200924	87	87	85.32	85.91	9980810	80.8765	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200924	94.19	95.94	92	94.66	1070316	92.8475	up	up	correct
ABEV.US	Ambev S.A	20200924	2.25	2.35	2.21	2.31	21438740	2.1564	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200924	94.71	95.81	93.06	93.85	188894	93.85	down	down	correct
ABM.US	ABM Industries Incorporated	20200924	36.24	37.24	35.96	36.74	340897	35.9382	up	down	incorrect
ABT.US	Abbott Laboratories	20200924	102.75	103.53	100.47	100.92	7603993	99.0537	down	down	correct
AC.US	Associated Capital Group Inc	20200924	37.47	37.47	33.9	34.82	31070	34.5533	down	down	correct
ACA.US	Arcosa Inc	20200924	43.2	43.89	42.6224	43.2	269351	43.0048
ACC.US	American Campus Communities Inc	20200924	33.06	34.11	32.85	33.53	799788	31.8394	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20200924	5.73	5.9	5.575	5.84	596582	5.617	up	up	correct
ACEL.US	WS	20200924	11.03	11.92	10.5	10.66	2026357	10.66	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200924	5.21	5.21	5.14	5.15	36800	5.15	down	down	correct
ACI.US	Albertsons Companies Inc	20200924	13.53	13.59	13.17	13.38	2780179	13.0273	down	down	correct
ACM.US	AECOM	20200924	38.76	39.375	38	38.96	1069245	38.96	up	up	correct
ACN.US	Accenture plc	20200924	218.87	220.45	213.15	214.42	4828701	210.9759	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200924	9.3	9.62	8.92	9.34	309629	8.1811	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200924	24.75	24.9	24.56	24.7	96476	19.0277	down	down	correct
ADCT.US	ADC Therapeutics SA	20200924	34.26	34.35	32.52	33.5	1411770	33.5	down	up	incorrect
ADM.US	Archer	20200924	45.16	45.81	44.58	45.47	1607573	44.0769	up	up	correct
ADNT.US	Adient plc	20200924	16.55	16.58	15.9	16.31	992577	16.31	down	down	correct
ADT.US	ADT Inc	20200924	8.2	8.585	8.09	8.25	6336371	8.0852	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200924	15.57	15.765	15.48	15.63	189157	12.7947	up	up	correct
AEE.US	Ameren Corporation	20200924	75.78	77.08	75.28	76.7	794241	74.1894	up	up	correct
AEFC.US	AEFC	20200924	25.4	25.65	25.4	25.55	104300	24.3323	up	up	correct
AEG.US	Aegon N.V	20200924	2.34	2.4	2.325	2.37	2874237	2.2899	up	up	correct
AEL.US	PA	20200924	23	23.39	22.91	23.39	23353	22.1163	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20200924	74.26	78.5	73.69	78.28	2149044	76.0156	up	up	correct
AENZ.US	Aenza S.A.A	20200924	2.194	2.24	2.1698	2.23	53442	2.23	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200924	13.96	14.17	13.72	14.04	5079369	13.5522	up	down	incorrect
AER.US	AerCap Holdings N.V	20200924	22.77	23.69	21.99	23.03	1766939	23.03	up	up	correct
AES.US	The AES Corporation	20200924	17.85	18.13	17.42	17.96	7458016	17.4018	up	up	correct
AEVA.US	WT	20200924	0.75	0.75	0.75	0.75	1096	0.75
AFB.US	AllianceBernstein National Municipal Income Fund	20200924	13.75	13.83	13.7265	13.77	47105	13.085	up	up	correct
AFG.US	American Financial Group Inc	20200924	63.65	65.09	62.3	63.77	511849	50.0313	up	up	correct
AFGB.US	American Financial Group Inc	20200924	27.09	27.29	26.93	27.29	5100	25.5281	up	up	correct
AFGC.US	American Financial Group Inc	20200924	26.32	26.38	26.17	26.25	3655	24.722	down	down	correct
AFGD.US	American Financial Group Inc	20200924	26.35	26.7035	26.324	26.58	19637	24.9639	up	up	correct
AFGE.US	American Financial Group Inc	20200924	26.88	27.73	26.88	27.55	108498	26.1362	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200924	3.72	3.94	3.62	3.66	238700	3.66	down	down	correct
AFL.US	Aflac Incorporated	20200924	35.75	36.22	34.915	35.67	2932651	34.5838	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200924	12.85	12.89	12.79	12.88	51560	11.8304	up	up	correct
AG.US	First Majestic Silver Corp	20200924	9.59	10.36	9.5	10.26	7828009	10.2485	up	up	correct
AGCO.US	AGCO Corporation	20200924	70.39	71.98	69.68	70.74	365861	68.4207	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200924	8.9	8.99	8.6	8.93	47093	8.2397	up	up	correct
AGI.US	Alamos Gold Inc	20200924	8.46	8.93	8.31	8.84	4174750	8.709	up	up	correct
AGO.US	Assured Guaranty Ltd	20200924	19.92	20.225	19.11	19.68	985076	19.2064	down	down	correct
AGR.US	Avangrid Inc	20200924	49.01	49.31	48.44	48.88	440922	46.7517	down	down	correct
AGRO.US	Adecoagro S.A	20200924	4.7	4.79	4.595	4.71	183042	4.71	up	up	correct
AGS.US	PlayAGS Inc	20200924	3.55	3.79	3.23	3.55	790800	3.55
AGX.US	Argan Inc	20200924	42.48	42.48	41.28	41.88	93149	39.8683	down	down	correct
AHH.US	PA	20200924	24.01	24.2	23.7371	24.18	38409	22.2978	up	up	correct
AHL.US	PE	20200924	23.97	24.73	23.87	24.2999	32746	22.7324	up	up	correct
AHT.US	PI	20200924	3.35	3.35	3.15	3.35	16890	3.35
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200924	23.2	23.36	23.2	23.2	872	21.3153
AIF.US	Apollo Tactical Income Fund Inc	20200924	12.79	12.85	12.6919	12.75	55445	11.6771	down	up	incorrect
AIG.US	PA	20200924	26.54	26.61	26.29	26.29	47132	24.5862	down	down	correct
AIN.US	Albany International Corp	20200924	50.05	50.66	48.98	49.5	214561	48.8994	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200924	20.39	20.5	20.29	20.4	122200	15.9448	up	up	correct
AIR.US	AAR Corp	20200924	17.43	17.97	16.9	17.83	431300	17.83	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200924	52.97	54.35	52.35	53.34	129753	52.3429	up	up	correct
AIV.US	Apartment Investment and Management Company	20200924	3.5923	3.6417	3.5578	3.5804	756103	3.4147	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200924	24.37	24.37	24.06	24.06	300	22.8823	down	down	correct
AIZ.US	Assurant Inc	20200924	118.33	119.5	116.4	117.84	269968	115.7002	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200924	102.42	103.82	101.66	102.45	656117	100.6845	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200924	40.68	42.04	40.41	40.94	1527038	36.8913	up	up	correct
AJX.US	Great Ajax Corp	20200924	8.94	9.41	8.81	9.2	84866	8.5038	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200924	23.28	23.665	23.035	23.48	6476	21.453	up	down	incorrect
AKO.US	B	20200924	12.82	12.83	12.45	12.51	1931	11.6215	down	up	incorrect
AKR.US	Acadia Realty Trust	20200924	10.05	10.48	9.88	10.2	620086	9.9772	up	up	correct
AL.US	PA	20200924	23.29	23.57	22.51	23.3033	9878	21.6544	up	up	correct
ALB.US	Albemarle Corporation	20200924	80.07	85.6	79.06	83.31	2368229	82.4148	up	up	correct
ALC.US	Alcon AG	20200924	56.31	56.45	55.76	56.21	727229	56.0471	down	up	incorrect
ALE.US	ALLETE Inc	20200924	51	51.32	49.98	50.94	526654	48.5349	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200924	10.33	10.7	10.13	10.48	348762	10.0558	up	up	correct
ALG.US	Alamo Group Inc	20200924	101.8	103.98	101.185	101.89	27534	101.3968	up	up	correct
ALIN.US	PE	20200924	15.3914	15.62	14.8	14.8013	17020	13.7098	down	down	correct
ALIT.US	Alight Inc	20200924	10.32	10.32	10.2	10.256	103500	10.256	down	down	correct
ALK.US	Alaska Air Group Inc	20200924	36.54	36.59	34.83	35.7	3326039	35.7	down	down	correct
ALL.US	The Allstate Corporation	20200924	89.68	91.195	88.78	89.98	1941329	87.1971	up	up	correct
ALLE.US	Allegion plc	20200924	95	96.62	94.01	95.63	716075	94.3098	up	down	incorrect
ALLY.US	PA	20200924	24.89	25.0344	24.8	24.97	254776	24.97	up	up	correct
ALN.US	American Lorain Corporation	20200924	0.305	0.31	0.295	0.295	62200	0.295	down	down	correct
ALP.US	PQ	20200924	27.35	27.57	27.18	27.22	13105	25.6709	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200924	33.26	34.56	32.8	34	1558300	33.2092	up	up	correct
ALV.US	Autoliv Inc	20200924	69.42	70.3	68.77	69.36	365259	68.453	down	down	correct
ALX.US	Alexander's Inc	20200924	242.4656	246.93	239.01	242.2	23336	222.6461	down	down	correct
AM.US	Antero Midstream Corporation	20200924	5.22	5.43	5.12	5.33	3979506	4.5635	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200924	12.14	12.34	11.75	12.06	295313	12.06	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200924	4.69	4.9	4.3573	4.61	4569670	4.61	down	down	correct
AMCR.US	Amcor plc	20200924	10.55	10.73	10.44	10.58	4678500	10.0671	up	up	correct
AME.US	AMETEK Inc	20200924	95.32	97.08	94.9	96.23	834173	95.4968	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200924	62.97	64.52	62.19	63.68	452289	63.6564	up	up	correct
AMH.US	PH	20200924	27.59	27.59	26.94	27.17	6745	25.2896	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200924	21.74	21.88	21.32	21.49	49400	21.49	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200924	53.45	56.05	52.76	55.89	483379	55.89	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200924	11.43	12.01	11.4201	11.85	9935	11.4044	up	up	correct
AMP.US	Ameriprise Financial Inc	20200924	145.46	147.06	141.82	144.61	519696	141.2932	down	down	correct
AMPY.US	Amplify Energy Corp	20200924	0.733	0.7787	0.73	0.75	473972	0.75	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200924	8.81	8.9	7.52	7.93	332410	7.93	down	up	incorrect
AMRC.US	Ameresco Inc	20200924	30	31.03	29.38	30.49	195863	30.49	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200924	3.97	4.005	3.785	3.82	851773	3.82	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200924	236.3	240.13	235.1	236.18	2246593	229.2054	down	down	correct
AMWL.US	American Well Corporation	20200924	28.3	31.93	27.6	27.72	3865938	27.72	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200924	11.62	12.1783	11.59	12.09	3882754	11.6384	up	up	correct
AN.US	AutoNation Inc	20200924	52.31	52.7671	50.72	51.37	570420	51.37	down	down	correct
ANET.US	Arista Networks Inc	20200924	196.79	201.26	196.32	198.46	1750572	49.615	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200924	14.49	14.94	14.295	14.46	1652728	14.46	down	down	correct
ANH.US	PC	20200924	21.8675	22.37	21.68	22.37	1300	21.4699	up	down	incorrect
ANTM.US	Anthem Inc	20200924	245.04	249.27	244.1	248.78	1311881	245.0729	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200924	7.76	7.795	7.7	7.73	389441	7.1055	down	up	incorrect
AON.US	Aon plc	20200924	200.42	201.08	195.22	195.68	1975640	193.6644	down	down	correct
AOS.US	A. O. Smith Corporation	20200924	51.9	53.27	51.741	53	1735706	51.8467	up	up	correct
AP.US	Ampco	20200924	3.15	3.46	3.145	3.38	119289	3.38	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200924	37.32	37.57	36.42	36.66	391464	33.1362	down	down	correct
APD.US	Air Products and Chemicals Inc	20200924	285.51	291.86	284.23	289.99	795408	282.5912	up	up	correct
APG.US	APi Group Corporation	20200924	14.39	14.415	13.819	13.88	1199764	13.88	down	down	correct
APH.US	Amphenol Corporation	20200924	102.71	105.6	102.42	104.19	2676956	51.5247	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200924	9.08	9.2	8.9	8.98	2095364	8.9624	down	up	incorrect
APO.US	PB	20200924	26.6	26.745	26.39	26.605	15829	24.6945	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200924	6.11	6.75	6.08	6.53	699239	6.53	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200924	5.11	5.4798	5.0118	5.4	1031930	4.9743	up	up	correct
APTV.US	PA	20200924	105.17	107.38	105.16	106.52	20010	102.2376	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200924	13.97	14.03	13.825	13.99	529123	13.2712	up	up	correct
AQNA.US	AQNA	20200924	27.28	27.28	26.89	27.2182	11415	25.1918	down	down	correct
AQNB.US	AQNB	20200924	27.18	27.22	26.8	27.01	11300	25.1868	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200924	19.45	19.79	18.98	19.44	503800	19.44	down	down	correct
AR.US	Antero Resources Corporation	20200924	3.06	3.23	2.96	3.11	9758543	3.11	up	up	correct
ARC.US	ARC Document Solutions Inc	20200924	0.96	0.96	0.902	0.902	56497	0.8746	down	down	correct
ARCH.US	Arch Resources Inc	20200924	46.93	47.72	45.46	45.63	701520	45.4864	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200924	4.14	4.36	4.127	4.23	1656383	4.1459	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200924	12.65	12.78	12.59	12.74	168671	11.5712	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200924	156.74	159.83	155.6	156.58	1225330	151.7618	down	down	correct
ARES.US	Ares Management Corporation	20200924	39.12	39.39	38.64	38.76	1108620	37.3589	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200924	25.32	25.435	25.295	25.33	5826	23.4041	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200924	32.99	33.78	32.59	33.51	129066	32.4958	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200924	8.53	8.94	8.41	8.74	1826958	7.6113	up	up	correct
ARL.US	American Realty Investors Inc	20200924	8.21	8.21	8.06	8.09	3700	8.09	down	down	correct
ARLO.US	Arlo Technologies Inc	20200924	5.19	5.27	4.94	5.03	1048900	5.03	down	down	correct
ARMK.US	Aramark	20200924	25.69	26.32	25.3	25.86	3051365	25.4632	up	up	correct
ARNC.US	Arconic Corporation	20200924	18.87	19.19	18.31	18.78	1092676	18.78	down	down	correct
AROC.US	Archrock Inc	20200924	5.24	5.505	5.15	5.38	791594	4.9399	up	up	correct
ARR.US	PC	20200924	23.06	23.52	23.01	23.01	13783	21.0967	down	down	correct
ARW.US	Arrow Electronics Inc	20200924	76.83	78.12	76.1	77.46	462840	77.46	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200924	20.29	20.97	20.05	20.8	121013	20.7715	up	up	correct
ASB.US	PF	20200924	26.1	26.27	26	26.12	12609	24.49	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200924	3.13	3.1801	2.95	3.08	559768	3.08	down	down	correct
ASG.US	Liberty All	20200924	7.11	7.14	7.02	7.08	243129	6.1375	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200924	17.12	17.55	16.62	17.55	44100	16.2548	up	up	correct
ASGN.US	ASGN Incorporated	20200924	62.78	64.01	61.7	63.54	156666	63.54	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200924	67.58	69.88	66.95	69.48	1009025	68.3569	up	up	correct
ASIX.US	AdvanSix Inc	20200924	11.97	12.22	11.73	12	165580	11.9688	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200924	9.58	9.75	9.24	9.75	143771	9.75	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200924	105.36	112.505	104.55	110.99	30449	108.55	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200924	3.95	4.05	3.93	4.01	1091473	3.8791	up	up	correct
ATCO.US	PI	20200924	22.31	22.7653	22.31	22.545	44003	20.469	up	down	incorrect
ATEN.US	A10 Networks Inc	20200924	6.72	6.83	6.57	6.62	1127922	6.6	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200924	24.17	24.28	23.67	24.23	309975	24.23	up	up	correct
ATHM.US	Autohome Inc	20200924	90.94	90.94	89.61	90.59	261599	89.9603	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200924	8.91	9.205	8.7	9.08	3143807	9.08	up	up	correct
ATKR.US	Atkore Inc	20200924	22.46	22.99	22.07	22.35	179100	22.35	down	down	correct
ATO.US	Atmos Energy Corporation	20200924	92.81	94.22	92.51	93.59	716166	91.2123	up	up	correct
ATR.US	AptarGroup Inc	20200924	111.9	113.17	111.16	112.26	274253	110.6904	up	down	incorrect
ATTO.US	Atento S.A	20200924	9.5	9.83	9	9.4	37192	9.4	down	down	correct
ATUS.US	Altice USA Inc	20200924	25.42	25.725	25.08	25.47	4469200	25.47	up	up	correct
AU.US	AngloGold Ashanti Limited	20200924	24.49	26.25	24.35	26.01	5632482	25.3607	up	up	correct
AUD.US	Audacy Inc	20200924	1.36	1.5	1.32	1.43	1379074	1.43	up	up	correct
AUS.US	UN	20200924	2.51	2.52	2.51	2.518	4257	2.518	up	up	correct
AUY.US	Yamana Gold Inc	20200924	5.3	5.665	5.26	5.65	18198858	5.498	up	down	incorrect
AVA.US	Avista Corporation	20200924	33.46	33.64	32.95	33.41	410499	31.7268	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200924	4.56	4.68	4.54	4.66	299239	4.3594	up	up	correct
AVB.US	AvalonBay Communities Inc	20200924	146.44	148.62	145.01	146.96	1287287	141.6562	up	up	correct
AVD.US	American Vanguard Corporation	20200924	12.9	13.18	12.76	12.96	64238	12.8809	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200924	13.36	13.494	13.22	13.42	83370	11.335	up	up	correct
AVLR.US	Avalara Inc	20200924	123	124.94	119.65	123.71	671700	123.71	up	up	correct
AVNS.US	Avanos Medical Inc	20200924	33.39	33.9	32.85	33.22	187364	33.22	down	down	correct
AVNT.US	Avient Corporation	20200924	24.82	25.53	24.26	25.11	381646	24.5448	up	up	correct
AVTR.US	PA	20200924	21.96	22.06	21.27	21.5	4128496	18.4317	down	down	correct
AVY.US	Avery Dennison Corporation	20200924	118.01	119.619	116.74	117.36	614069	115.3973	down	down	correct
AVYA.US	Avaya Holdings Corp	20200924	13.71	14.01	13.55	13.7	1462500	13.7	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200924	10.55	10.5883	10.48	10.52	266945	9.6828	down	down	correct
AWI.US	Armstrong World Industries Inc	20200924	65.05	67.64	64.81	67.06	542700	66.2634	up	up	correct
AWK.US	American Water Works Company Inc	20200924	138.92	141.95	138.505	140.66	902957	138.1919	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200924	4.55	4.6	4.52	4.55	293811	4.139
AWR.US	American States Water Company	20200924	72.19	73.56	72	72.92	177091	71.4213	up	up	correct
AX.US	Axos Financial Inc	20200924	21.72	22.47	21.27	21.95	328230	21.95	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200924	5.03	5.315	4.82	5.11	2617536	5.11	up	down	incorrect
AXP.US	American Express Company	20200924	95.34	96.8988	93.71	95.45	4249018	93.9577	up	up	correct
AXR.US	AMREP Corporation	20200924	5.24	5.24	5.065	5.065	2539	5.065	down	up	incorrect
AXS.US	PE	20200924	25.69	25.85	25.39	25.78	56769	24.1041	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200924	21.7	21.97	21.43	21.63	2125588	21.63	down	down	correct
AYI.US	Acuity Brands Inc	20200924	97.54	100.015	96.25	97.65	543131	97.1981	up	up	correct
AYX.US	Alteryx Inc	20200924	106.48	107.71	103.5	106.54	1366100	106.54	up	up	correct
AZEK.US	The AZEK Company Inc	20200924	31.83	33.15	30.88	32.97	1252600	32.97	up	up	correct
AZO.US	AutoZone Inc	20200924	1129.11	1145.34	1108.62	1129.63	252110	1129.63	up	up	correct
AZRE.US	Azure Power Global Limited	20200924	29.83	29.83	27.29	28.45	145748	28.45	down	down	correct
AZUL.US	Azul S.A	20200924	14.35	14.9599	13.86	14.74	1867253	14.74	up	up	correct
AZZ.US	AZZ Inc	20200924	33.08	33.78	32.65	33.26	92618	32.6636	up	up	correct
B.US	Barnes Group Inc	20200924	34.87	35.38	33.99	34.78	210369	34.2102	down	down	correct
BA.US	The Boeing Company	20200924	150.29	150.31	145.02	146.05	27098141	146.05	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200924	267.93	271.25	267.3338	269.73	9562132	269.73	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200924	14.09	14.09	13.95	13.998	5869	13.6198	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200924	83.85	84.08	82.52	83.02	828899	81.296	down	down	correct
BAK.US	Braskem S.A	20200924	7.7	7.76	7.5551	7.59	49481	6.6494	down	down	correct
BALY.US	Bally's Corporation	20200924	23.42	24.07	22.79	23.84	142118	23.84	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200924	31.5092	31.8864	31.0724	31.529	2072101	31.1198	up	up	correct
BANC.US	PE	20200924	25.14	25.42	25.1	25.42	6242	23.3261	up	up	correct
BAP.US	Credicorp Ltd	20200924	123.3	126.92	121.13	125.28	388627	119.4454	up	up	correct
BAX.US	Baxter International Inc	20200924	78.4	79.36	77.72	78.7	3797357	77.3635	up	up	correct
BB.US	BlackBerry Limited	20200924	5.17	5.34	4.71	4.75	17292850	4.75	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200924	2.42	2.72	2.35	2.63	770500	2.63	up	down	incorrect
BBD.US	Banco Bradesco S.A	20200924	3.1818	3.2818	3.1273	3.2364	18368899	3.0369	up	up	correct
BBDC.US	Barings BDC Inc	20200924	7.9	7.9	7.72	7.74	68358	7.0271	down	down	correct
BBDO.US	Banco Bradesco S.A	20200924	3.27	3.3805	3.26	3.38	2759	3.1778	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200924	15.24	15.24	15.06	15.07	21922	14.6164	down	down	correct
BBL.US	BHP Group	20200924	43.4	44.23	43.1	43.78	1463291	39.7065	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200924	25.85	26.265	25.7	26.21	138310	24.4683	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200924	28.6	30.87	28.24	29.9919	65750	29.7722	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200924	2.61	2.68	2.58	2.66	6160233	2.5895	up	up	correct
BBW.US	Build	20200924	3.05	3.11	2.94	3.05	436959	2.8722
BBWI.US	Bath Body Works Inc	20200924	24.0192	24.5203	23.0171	23.9384	4654733	23.813	down	down	correct
BBY.US	Best Buy Co. Inc	20200924	106.12	106.86	104.11	104.77	2526662	101.5778	down	up	incorrect
BC.US	PC	20200924	27.18	27.29	26.755	27	22595	27	down	up	incorrect
BCC.US	Boise Cascade Company	20200924	38.19	39.1163	37.83	38.4	210972	33.9489	up	up	correct
BCE.US	BCE Inc	20200924	40.89	41.32	40.7699	41.22	894743	38.4098	up	down	incorrect
BCH.US	Banco de Chile	20200924	15.14	15.64	14.85	15.4	239460	15.0031	up	up	correct
BCO.US	The Brink's Company	20200924	39.91	40	38.67	39.7	512912	39.1702	down	down	correct
BCS.US	Barclays PLC	20200924	4.78	4.8	4.685	4.75	5312419	4.6716	down	down	correct
BCSF.US	RW	20200924	10.55	10.62	10.25	10.45	258351	10.45	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200924	5.94	6	5.87	5.97	224095	5.5638	up	up	correct
BDC.US	Belden Inc	20200924	29.91	30.29	29.25	29.8	326739	29.6525	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200924	7.17	7.23	7.1	7.17	980784	6.4674
BDN.US	Brandywine Realty Trust	20200924	9.61	9.99	9.54	9.76	2614936	9.0429	up	up	correct
BDX.US	Becton Dickinson and Company	20200924	226	226.47	220.0366	221.16	1520316	217.4167	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20200924	50.65	50.66	50.059	50.41	109200	47.0151	down	down	correct
BE.US	Bloom Energy Corporation	20200924	14.8	15.11	14.05	14.61	3744400	14.61	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200924	7.04	7.065	6.69	6.83	33110	5.3312	down	down	correct
BEKE.US	KE Holdings Inc	20200924	52.35	56.5	52.28	56.22	1152800	56.22	up	up	correct
BEN.US	Franklin Resources Inc	20200924	19.53	19.615	19.105	19.27	2818397	18.299	down	down	correct
BEP.US	PA	20200924	25.875	25.97	25.86	25.9	2855	24.349	up	up	correct
BEPC.US	W	20200924	50.88	51.22	50.24	51.16	261750	51.16	up	up	correct
BERY.US	Berry Global Group Inc	20200924	47.2	48.4	47.03	47.75	612400	47.75	up	down	incorrect
BEST.US	BEST Inc	20200924	3.06	3.19	3.01	3.1	4346800	3.1	up	up	correct
BF.US	B	20200924	75.59	75.74	74.33	74.79	643659	74.6219	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200924	141.37	142.25	138.73	140.97	470500	140.97	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20200924	13.65	13.69	13.62	13.68	64615	12.9047	up	up	correct
BFLY.US	WS	20200924	9.9	9.9	9.8	9.81	24892	9.81	down	down	correct
BFS.US	Saul Centers Inc	20200924	24.82	25.87	24.31	25.21	91250	23.4355	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200924	13.25	13.26	13.18	13.2	70080	12.5809	down	down	correct
BG.US	Bunge Limited	20200924	44.52	45.22	43.41	44.65	1196400	43.2162	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200924	13.33	13.3962	13.2	13.35	71105	12.0854	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200924	8.65	8.65	8.55	8.6	66059	2.3145	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200924	5.9	6.05	5.85	5.95	200511	5.5518	up	up	correct
BGS.US	B&G Foods Inc	20200924	27.06	28.21	26.8	27.86	889213	25.7824	up	up	correct
BGSF.US	BGSF Inc	20200924	8.05	8.25	7.8796	8.12	120600	7.7892	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200924	11.32	11.32	11.26	11.29	54848	10.4334	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200924	5.2	5.22	5.17	5.2	357269	4.7846
BH.US	Biglari Holdings Inc	20200924	91.26	94.09	90.5	90.8	3200	90.8	down	down	correct
BHC.US	Bausch Health Companies Inc	20200924	15.62	15.64	15.02	15.22	5019440	15.22	down	down	correct
BHE.US	Benchmark Electronics Inc	20200924	19.11	19.83	18.75	19.56	208393	18.9658	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200924	15.39	15.49	15.33	15.42	221893	14.3972	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200924	8.75	9.29	8.55	9.16	604270	8.9359	up	up	correct
BHP.US	BHP Group	20200924	52.15	53.2	51.81	52.65	2000737	48.1914	up	up	correct
BHR.US	PD	20200924	2.29	2.47	2.27	2.38	506722	1.2694	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200924	62.66	63.3	60.2	62.25	876900	62.25	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200924	9.88	9.96	9.81	9.87	111539	9.4652	down	down	correct
BIG.US	Big Lots Inc	20200924	44.24	47.557	43.74	45.67	1235373	44.3719	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20200924	91.05	95	88.52	93.8	2602500	93.8	up	up	correct
BIO.US	Bio	20200924	512.45	512.45	490.725	494.17	176444	494.17	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20200924	53.5	54.17	52.95	53.69	88500	51.6466	up	up	correct
BIT.US	BlackRock Multi	20200924	15.68	15.7302	15.63	15.66	81080	14.126	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200924	41.36	41.41	40.63	40.74	1714900	40.74	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200924	33.31	33.43	32.67	33.14	3805807	31.9953	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200924	2.5	2.56	2.405	2.46	1306344	2.46	down	down	correct
BKE.US	The Buckle Inc	20200924	20.1	20.68	19.75	20.37	418650	15.9306	up	down	incorrect
BKH.US	Black Hills Corporation	20200924	52.41	53.63	51.97	52.82	339510	50.5758	up	up	correct
BKI.US	Black Knight Inc	20200924	83.83	84.95	82.88	84.18	494036	84.18	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200924	15.75	15.75	15.6501	15.67	18580	14.798	down	down	correct
BKSY.US	WS	20200924	1.23	1.32	1.13	1.14	30155	1.14	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200924	6.11	6.13	6.08	6.09	193474	5.6007	down	up	incorrect
BKU.US	BankUnited Inc	20200924	20.91	21.55	20.52	20.94	783822	20.2848	up	up	correct
BLD.US	TopBuild Corp	20200924	154.96	161.18	153.074	158.05	286700	158.05	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200924	29.6	30.8	29.26	30.03	1416989	30.03	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200924	15.1	15.37	14.95	15.18	34068	14.2954	up	down	incorrect
BLK.US	BlackRock Inc	20200924	537.28	542.11	531.81	535.05	552840	522.053	down	down	correct
BLL.US	Ball Corporation	20200924	79.53	81.39	78.58	80.1	1772193	79.357	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200924	14.88	14.95	14.7	14.71	106495	13.4486	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200924	12.1	12.25	11.98	12.2	143366	11.2593	up	up	correct
BMA.US	Banco Macro S.A	20200924	13.27	14.93	13.02	14.64	682269	14.64	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200924	40.77	41	40.5	40.57	35514	38.048	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200924	22.35	22.47	22	22.42	282800	20.8231	up	up	correct
BMI.US	Badger Meter Inc	20200924	63.35	64.38	62.65	63.8	133242	63.2002	up	down	incorrect
BML.US	PL	20200924	24.325	24.57	24.24	24.43	59335	23.2283	up	down	incorrect
BMO.US	Bank of Montreal	20200924	58	58.84	57.215	58.4	491276	55.5927	up	up	correct
BMY.US	Bristol	20200924	58.48	58.82	57.7	58.25	10358750	56.0398	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200924	2.44	2.53	2.34	2.35	221900	2.35	down	down	correct
BNL.US	Broadstone Net Lease Inc	20200924	16.5	16.75	16.07	16.57	1450200	15.6746	up	up	correct
BNS.US	The Bank of Nova Scotia	20200924	40.4	41.04	40.155	40.61	1217438	38.1024	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200924	13.62	13.62	13.4	13.54	19940	12.7375	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200924	9.28	9.47	9.17	9.38	250632	8.6434	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200924	27.31	27.44	25.91	26.69	362525	26.69	down	down	correct
BORR.US	Borr Drilling Limited	20200924	1.35	1.43	1.28	1.43	514900	1.43	up	up	correct
BOX.US	Box Inc	20200924	17.39	17.46	16.845	17.24	1562421	17.24	down	up	incorrect
BP.US	BP p.l.c	20200924	18.16	18.16	17.7118	17.93	16710529	16.729	down	down	correct
BPMP.US	BP Midstream Partners LP	20200924	9.88	9.97	9.45	9.51	437071	8.2845	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200924	1.55	1.581	1.53	1.55	100675	1.5142
BR.US	Broadridge Financial Solutions Inc	20200924	128.61	128.94	126.99	127.85	591052	125.4729	down	down	correct
BRBR.US	BellRing Brands Inc	20200924	18.88	19.17	18.595	19	178300	19	up	up	correct
BRC.US	Brady Corporation	20200924	38.26	39.65	37.82	39.23	412519	38.3847	up	up	correct
BRFS.US	BRF S.A	20200924	3.52	3.66	3.475	3.61	3117142	3.61	up	up	correct
BRK.US	B	20200924	209.14	210.23	206.58	208.72	3962000	208.72	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200924	9.66	9.77	9.458	9.66	523400	8.759
BRO.US	Brown & Brown Inc	20200924	43.37	44.32	43.16	43.56	1016095	43.1579	up	up	correct
BRSP.US	Brightspire Capital Inc	20200924	4.57	4.762	4.464	4.5	399400	4.3106	down	down	correct
BRT.US	BRT Apartments Corp	20200924	11.25	11.5903	11.05	11.38	92790	10.6865	up	up	correct
BRW.US	Voya Prime Rate Trust	20200924	4.44	4.47	4.415	4.43	759834	4.336	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20200924	10.95	11.3	10.78	11.13	2755500	10.6611	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200924	24.99	25.15	24.99	25.15	11885	23.6117	up	up	correct
BSAC.US	Banco Santander	20200924	13.5	14.17	13.43	14.04	517519	13.1882	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200924	4.6999	4.8848	4.6318	4.8264	562097	4.4413	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200924	12.6	12.78	12.35	12.5	398239	12.4726	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20200924	5.87	6.0239	5.82	5.91	224800	5.3474	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200924	3.15	3.23	3.06	3.18	277512	3.0924	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200924	39.25	40.64	39.2007	40.19	125037	36.869	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200924	24.03	24.539	24.01	24.34	237000	22.1794	up	up	correct
BSX.US	PA	20200924	108.97	109.04	108.43	109.01	4449	105.0972	up	up	correct
BTA.US	BlackRock Long	20200924	11.8	11.87	11.75	11.78	24171	11.1066	down	down	correct
BTCM.US	BIT Mining Limited	20200924	2.84	2.96	2.82	2.88	23858	2.88	up	up	correct
BTI.US	British American Tobacco p.l.c	20200924	35.88	36.1589	35.55	35.98	3129242	32.069	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200924	20.18	20.5516	19.6904	20.105	99986	18.7207	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200924	24.71	24.918	24.71	24.9	70423	24.0097	up	up	correct
BTU.US	Peabody Energy Corporation	20200924	3.48	3.65	3.39	3.4	2148418	3.4	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200924	13.74	14.03	13.66	14	330956	12.8709	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200924	20.83	21.04	20.74	20.91	43878	19.4628	up	up	correct
BUR.US	Burford Capital Limited	20200924	7.6	7.6	7.25	7.26	1713	7.1436	down	down	correct
BURL.US	Burlington Stores Inc	20200924	194.62	197.86	190.15	194.08	1113800	194.08	down	down	correct
BV.US	BrightView Holdings Inc	20200924	11.77	11.98	11.56	11.7	145600	11.7	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200924	13.81	14.21	13.78	13.91	47700	13.8799	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200924	11.35	12.12	11.32	11.89	1900573	11.89	up	down	incorrect
BWA.US	BorgWarner Inc	20200924	37.31	37.695	36.74	37.03	2230967	36.327	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200924	11.78	11.81	11.61	11.7	56031	10.6293	down	down	correct
BWXT.US	BWX Technologies Inc	20200924	57.7	57.89	56.11	56.76	436200	55.7496	down	up	incorrect
BX.US	The Blackstone Group Inc	20200924	50.58	50.85	49.26	49.95	4193272	47.6981	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20200924	18.75	19.96	17.93	19.36	153654	19.36	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200924	21.81	22.15	21.19	21.59	1490296	19.3851	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200924	10.92	11.03	10.88	10.95	346956	10.1334	up	up	correct
BXP.US	Boston Properties Inc	20200924	79.19	80.43	78.435	79.38	982516	75.5709	up	up	correct
BXS.US	PA	20200924	25.6	25.6	25.05	25.21	11085	23.9312	down	down	correct
BY.US	Byline Bancorp Inc	20200924	10.73	11.055	10.49	10.86	40979	10.7018	up	up	correct
BYD.US	Boyd Gaming Corporation	20200924	27.74	28.89	27.2	28.17	1583685	28.17	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200924	14.01	14.01	13.88	13.9286	18463	13.1579	down	down	correct
BZH.US	Beazer Homes USA Inc	20200924	11.56	12.65	11.26	12.49	754823	12.49	up	up	correct
C.US	PN	20200924	26.99	27.04	26.86	27.02	79310	27.02	up	up	correct
CAAP.US	Corporación América Airports S.A	20200924	2.14	2.22	2.055	2.19	168400	2.19	up	down	incorrect
CABO.US	Cable One Inc	20200924	1723	1723	1694.19	1699.07	21649	1687.7664	down	down	correct
CACI.US	CACI International Inc	20200924	216.24	217.51	212.25	212.87	113063	212.87	down	up	incorrect
CAE.US	CAE Inc	20200924	14.03	14.25	13.8	14.05	409620	14.05	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200924	21.13	21.1785	21.034	21.14	18100	17.9378	up	up	correct
CAG.US	Conagra Brands Inc	20200924	33.92	34.635	33.65	34.63	2073135	33.2086	up	up	correct
CAH.US	Cardinal Health Inc	20200924	45.5	46.23	44.65	45.81	2880580	43.7714	up	up	correct
CAI.US	PB	20200924	24.18	24.18	23.7	23.7	4818	21.7965	down	down	correct
CAJ.US	Canon Inc	20200924	16.19	16.45	16.05	16.38	559864	15.7819	up	up	correct
CAL.US	Caleres Inc	20200924	9.9	9.99	9.33	9.64	558385	9.4681	down	down	correct
CALX.US	Calix Inc	20200924	17.69	18.16	17.45	17.54	488171	17.54	down	down	correct
CANG.US	Cango Inc	20200924	4.85	5.02	4.8	5.02	25267	4.5205	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200924	15.41	15.97	15.12	15.12	41076	13.1627	down	down	correct
CARR.US	Carrier Global Corporation	20200924	29.12	29.97	28.79	29.88	4269280	29.4059	up	up	correct
CARS.US	Cars.com Inc	20200924	8.09	8.17	7.59	7.6	1032800	7.6	down	up	incorrect
CAT.US	Caterpillar Inc	20200924	144.02	147.4386	142.73	145.14	2138815	142.0872	up	down	incorrect
CATO.US	The Cato Corporation	20200924	7.76	7.94	7.52	7.82	260052	7.6039	up	up	correct
CB.US	Chubb Limited	20200924	114.14	115.49	112.24	113.99	1803964	111.4107	down	down	correct
CBB.US	P	20200924	0.848	0.85	0.848	0.85	4800	0.85	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200924	13.05	13.79	12.93	13.58	380825	12.8389	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200924	9.017	9.03	8.795	8.85	32686	7.9553	down	up	incorrect
CBL.US	PE	20200924	0.7	0.7021	0.6001	0.6397	13568	0.6397	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200924	13.3	13.3	13.3	13.3	0	13.3
CBRE.US	CBRE Group Inc	20200924	44.97	46.6	44.59	45.66	1438480	45.66	up	up	correct
CBT.US	Cabot Corporation	20200924	35.58	35.9	34.84	35.37	275846	34.2243	down	down	correct
CBU.US	Community Bank System Inc	20200924	52.78	54.06	52.37	53.2	164522	51.6673	up	up	correct
CBX.US	NYSE LISTED TEST	20200924	1.41	1.41	1.41	1.41	0	1.41
CBZ.US	CBIZ Inc	20200924	22.21	22.39	21.84	22.3	225600	22.3	up	up	correct
CC.US	The Chemours Company	20200924	19.54	20.33	19.36	19.88	967661	19.0177	up	up	correct
CCAC.US	WS	20200924	9.78	9.805	9.71	9.8	24067	9.8	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200924	156.53	159.26	155.65	157.4	2292170	151.5052	up	up	correct
CCJ.US	Cameco Corporation	20200924	10.04	10.22	9.94	10.07	3206773	9.9829	up	up	correct
CCK.US	Crown Holdings Inc	20200924	72.72	74.96	72.12	73.84	775578	73.271	up	up	correct
CCL.US	Carnival Corporation & plc	20200924	14.07	14.165	13.4	13.74	32679840	13.74	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200924	2	2	2	2	758	2
CCO.US	Clear Channel Outdoor Holdings Inc	20200924	0.96	0.97	0.9006	0.9325	3282540	0.9325	down	down	correct
CCS.US	Century Communities Inc	20200924	37.94	39.42	37.2251	38.44	212767	38.2087	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200924	12.76	12.98	12.69	12.94	187559	11.4548	up	up	correct
CCX.US	WS	20200924	3.01	3.04	2.94	2.99	590232	2.99	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200924	75.66	76.57	73.26	76.07	998500	76.07	up	up	correct
CDE.US	Coeur Mining Inc	20200924	6.62	7.285	6.56	7.2	5756548	7.2	up	up	correct
CDR.US	PC	20200924	17.65	17.66	17.4487	17.49	5620	16.0321	down	down	correct
CE.US	Celanese Corporation	20200924	106	107.23	104.12	105.46	599300	102.9955	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200924	20.62	20.82	20.49	20.6	17900	20.6	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200924	20.15	20.15	20.01	20.1	607	19.3735	down	down	correct
CEIX.US	CONSOL Energy Inc	20200924	4.82	4.91	4.58	4.75	223600	4.75	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200924	2.11	2.21	2.07	2.2	13500	2.2	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200924	11.23	11.23	10.62	11.06	109400	9.974	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200924	7.48	7.48	7.2701	7.42	51531	6.7782	down	down	correct
CEPU.US	Central Puerto S.A	20200924	2	2.15	1.99	2.13	73000	2.13	up	down	incorrect
CEQP.US	P	20200924	5.98	6.01	5.9	5.99	237006	5.2715	up	up	correct
CF.US	CF Industries Holdings Inc	20200924	30.75	31.09	30.12	30.69	1910102	29.6787	down	down	correct
CFG.US	PE	20200924	24.89	25.19	24.8	25.07	43743	23.6321	up	down	incorrect
CFX.US	Colfax Corporation	20200924	30.2	30.68	29.63	30.13	693708	30.13	down	down	correct
CFXA.US	Colfax Corporation	20200924	129.79	130.84	129.57	129.57	2600	124.2209	down	down	correct
CGA.US	China Green Agriculture Inc	20200924	2.45	2.56	2.43	2.4819	22385	2.4819	up	up	correct
CGAU.US	Centerra Gold Inc	20200924	11.08	11.64	11.08	11.64	23900	11.324	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200924	44.4	45.97	44	44.75	91887	42.7358	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200924	91.71	93.45	91.49	92.59	1077308	91.2578	up	up	correct
CHE.US	Chemed Corporation	20200924	473.45	481.75	471	478.78	58968	477.029	up	up	correct
CHGG.US	Chegg Inc	20200924	69.17	69.69	66.81	67.94	1802669	67.94	down	down	correct
CHH.US	Choice Hotels International Inc	20200924	86.61	86.79	83.5	84.82	651562	84.5117	down	down	correct
CHK.US	PD	20200924	0.3054	0.3798	0.2311	0.35	20035	0.35	up	down	incorrect
CHMI.US	PB	20200924	21.07	21.18	20.78	21.18	4348	19.0356	up	up	correct
CHN.US	The China Fund Inc	20200924	25.19	25.19	25.01	25.09	19087	15.4123	down	down	correct
CHPT.US	WS	20200924	12.33	13.16	11.11	12.46	16238485	12.46	up	up	correct
CHRA.US	Charah Solutions Inc	20200924	2.9	2.96	2.815	2.96	7400	2.96	up	up	correct
CHS.US	Chico's FAS Inc	20200924	1.01	1.02	0.95	0.99	2687500	0.99	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200924	36.45	36.45	36.13	36.22	222021	34.8844	down	down	correct
CHWY.US	Chewy Inc	20200924	54.5	55.86	53.05	54.96	3706700	54.96	up	up	correct
CI.US	Cigna Corporation	20200924	160	163.01	158.84	160.88	1797353	158.0322	up	up	correct
CIA.US	Citizens Inc	20200924	5.21	5.39	5.15	5.26	38728	5.26	up	up	correct
CIB.US	Bancolombia S.A	20200924	25.62	26.47	25.32	26.13	200071	25.4555	up	up	correct
CIEN.US	Ciena Corporation	20200924	39.12	39.38	38.2	38.82	2996163	38.82	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200924	2.34	2.34	2.31	2.31	34140	2.1253	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200924	1.92	2.03	1.9	1.99	3298690	1.7813	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200924	14.79	14.98	14.68	14.82	168565	13.8109	up	down	incorrect
CIM.US	PD	20200924	19.5	19.5	19.19	19.28	22761	17.7552	down	down	correct
CINR.US	Ciner Resources LP	20200924	11.81	12.48	11.6208	12.09	16110	11.8714	up	up	correct
CIO.US	PA	20200924	24.65	24.68	24.5	24.62	11486	22.7163	down	down	correct
CIR.US	CIRCOR International Inc	20200924	25.49	26.38	25.053	26.23	90132	26.23	up	down	incorrect
CIT.US	PB	20200924	22.0475	22.0475	21.6136	21.88	12286	20.4568	down	down	correct
CIXX.US	CI Financial Corp	20200924	12.645	12.645	12.6117	12.615	600	12.1713	down	up	incorrect
CL.US	Colgate	20200924	75.3	76.27	74.96	75.76	2385544	73.6614	up	up	correct
CLB.US	Core Laboratories N.V	20200924	16.32	16.87	15.63	16.15	516384	16.1178	down	up	incorrect
CLF.US	Cleveland	20200924	5.84	5.95	5.58	5.71	10565340	5.647	down	down	correct
CLH.US	Clean Harbors Inc	20200924	53.24	54.11	52.29	53.18	441925	53.18	down	down	correct
CLI.US	Mack	20200924	12.41	12.63	12.25	12.34	766919	12.34	down	down	correct
CLPR.US	Clipper Realty Inc	20200924	5.74	6.05	5.72	5.9	109238	5.5446	up	up	correct
CLR.US	Continental Resources Inc	20200924	12.47	13.08	12.1	12.73	2848873	12.5749	up	up	correct
CLS.US	Celestica Inc	20200924	6.92	7.12	6.77	6.99	247282	6.99	up	up	correct
CLW.US	Clearwater Paper Corporation	20200924	34.97	35.01	34.12	34.5	99264	34.5	down	down	correct
CLX.US	The Clorox Company	20200924	211.7	214.59	210.87	213.69	1121609	207.4297	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200924	75.5	76.69	75.01	76.03	1767192	71.6548	up	down	incorrect
CMA.US	Comerica Incorporated	20200924	36.71	37.42	35.76	36.48	997827	34.7189	down	down	correct
CMC.US	Commercial Metals Company	20200924	19.78	20.795	19.39	20.18	1083129	19.7112	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200924	1.93	1.945	1.85	1.9	169037	1.9	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200924	1239.49	1245.93	1215.524	1229.28	240523	1229.28	down	down	correct
CMI.US	Cummins Inc	20200924	202.53	208.42	199.7	205.42	730488	199.5247	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200924	5.67	5.81	5.53	5.67	913984	5.0675
CMP.US	Compass Minerals International Inc	20200924	55.47	57.25	55.23	56.83	179080	54.2529	up	up	correct
CMRE.US	PE	20200924	24.55	24.69	24.35	24.55	9794	22.1203
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200924	26.66	26.66	26.315	26.39	12613	24.706	down	down	correct
CMSC.US	CMS Energy Corp	20200924	27.39	27.39	27.13	27.13	3258	25.3723	down	down	correct
CMSD.US	CMS Energy Corp	20200924	27.24	27.24	26.87	26.95	18400	25.1911	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200924	4.16	4.17	4.14	4.17	48847	3.9381	up	up	correct
CNA.US	CNA Financial Corporation	20200924	29.76	30.45	29.41	29.96	638515	28.1675	up	up	correct
CNC.US	Centene Corporation	20200924	54.81	55.47	53.84	54.3	3980606	54.3	down	down	correct
CNF.US	CNFinance Holdings Limited	20200924	3.26	3.26	3.26	3.26	0	3.26
CNHI.US	CNH Industrial N.V	20200924	7.53	7.7	7.44	7.61	1675907	7.5469	up	down	incorrect
CNI.US	Canadian National Railway Company	20200924	104.47	106.67	104.47	106	628508	103.2816	up	up	correct
CNK.US	Cinemark Holdings Inc	20200924	10.25	10.25	9.29	9.94	10906360	9.94	down	down	correct
CNMD.US	CONMED Corporation	20200924	73.08	74.37	71.48	73.29	132235	72.6992	up	up	correct
CNNE.US	Cannae Holdings Inc	20200924	34.65	35.42	34.04	34.87	412300	34.87	up	up	correct
CNP.US	CenterPoint Energy Inc	20200924	18.82	19.135	18.6	18.9	4206943	18.2997	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200924	16.17	16.81	15.97	16.51	2834547	15.3605	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200924	7.26	7.54	7.0443	7.41	646389	6.9392	up	up	correct
CNS.US	Cohen & Steers Inc	20200924	54.39	56.14	54.03	54.89	85048	51.7765	up	up	correct
CNX.US	CNX Resources Corporation	20200924	11.03	11.45	10.71	11.15	4640518	11.15	up	up	correct
CO.US	Global Cord Blood Corporation	20200924	3.32	3.34	3.24	3.27	70923	3.27	down	up	incorrect
CODI.US	PC	20200924	22.9963	23.435	22.9963	23.32	10495	21.1827	up	up	correct
COE.US	China Online Education Group	20200924	20.19	21.09	20.19	20.51	6300	20.51	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200924	18.73	19.05	18.54	18.74	4266111	18.2867	up	up	correct
COLD.US	Americold Realty Trust	20200924	35.25	35.96	35.23	35.67	988602	34.6017	up	down	incorrect
COO.US	The Cooper Companies Inc	20200924	331.04	332.495	326.79	329.03	182474	328.9803	down	down	correct
COP.US	ConocoPhillips	20200924	32.81	34.26	32.46	33.6	7084039	32.1948	up	up	correct
COR.US	CoreSite Realty Corporation	20200924	115.74	117.45	114.82	116.76	248962	110.3881	up	up	correct
CORR.US	PA	20200924	15.4	15.84	15.06	15.84	70333	14.1841	up	up	correct
COTY.US	Coty Inc	20200924	2.89	2.9	2.65	2.77	19389090	2.77	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200924	297.15	302.09	295.465	300.3	1174520	58.5583	up	up	correct
CPA.US	Copa Holdings S.A	20200924	53.91	55.31	52.37	54.44	356400	54.44	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200924	7.3	7.3	7.3	7.3	127	6.078
CPB.US	Campbell Soup Company	20200924	45.08	46.91	44.95	46.81	3079162	45.0067	up	up	correct
CPE.US	Callon Petroleum Company	20200924	4.98	5.4087	4.8	5.25	3109298	5.25	up	up	correct
CPF.US	Central Pacific Financial Corp	20200924	12.97	13.32	12.805	12.94	167696	12.3131	down	down	correct
CPG.US	Crescent Point Energy Corp	20200924	1.27	1.33	1.22	1.28	2084699	1.2712	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200924	74.46	76.855	73.85	75.59	69507	74.1542	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200924	4.77	4.99	4.66	4.91	231400	4.91	up	up	correct
CPRI.US	Capri Holdings Limited	20200924	19.71	20.01	18.95	19.71	3705000	19.71
CPS.US	Cooper	20200924	13.2	13.74	12.86	13.31	209774	13.31	up	down	incorrect
CPSR.US	WS	20200924	9.84	9.85	9.82	9.82	6458	9.82	down	down	correct
CPT.US	Camden Property Trust	20200924	88	88.985	87.3	88.22	1152482	84.6013	up	up	correct
CR.US	Crane Co	20200924	49.47	50.38	48.7	49.54	195804	48.3721	up	up	correct
CRD.US	B	20200924	6.69	6.7	6.5	6.65	6392	6.4352	down	down	correct
CRH.US	CRH plc	20200924	35.43	35.89	35.18	35.51	234029	34.6524	up	down	incorrect
CRI.US	Carter's Inc	20200924	87.05	87.48	84.56	86.75	993556	85.5927	down	down	correct
CRK.US	Comstock Resources Inc	20200924	4.83	5.075	4.71	4.96	2935568	4.96	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200924	210.86	212.47	205.97	211.83	251209	211.83	up	up	correct
CRM.US	salesforce.com inc	20200924	235.84	239.9574	233.63	237.55	4166772	237.55	up	up	correct
CRS.US	Carpenter Technology Corporation	20200924	18.16	18.53	17.6	18.11	354704	17.4924	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200924	5.78	5.86	5.75	5.775	19333	5.1412	down	down	correct
CRY.US	CryoLife Inc	20200924	18.45	19.11	18.27	18.53	559728	18.53	up	up	correct
CS.US	Credit Suisse Group AG	20200924	9.61	9.71	9.54	9.62	2347305	9.4109	up	up	correct
CSAN.US	W	20200924	68.9	70.53	68.33	69.49	1879100	68.8689	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200924	116.46	119.33	115.54	117.99	299215	116.2547	up	up	correct
CSLT.US	Castlight Health Inc	20200924	1.05	1.06	1.02	1.06	268600	1.06	up	up	correct
CSPR.US	Casper Sleep Inc	20200924	6.86	6.99	6.28	6.56	761500	6.56	down	down	correct
CSR.US	PC	20200924	25.69	26.2082	25.69	26.2082	247	24.6616	up	down	incorrect
CSTM.US	Constellium SE	20200924	7.84	7.84	7.5	7.52	1241700	7.52	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200924	0.64	0.6475	0.62	0.6251	10747	8.8028	down	down	correct
CSV.US	Carriage Services Inc	20200924	20.86	21.31	20.71	21.05	73716	20.7553	up	up	correct
CTA.US	PB	20200924	103.8587	104.77	103.85	104.5	3351	99.3967	up	up	correct
CTBB.US	Qwest Corp. NT	20200924	25.02	25.25	24.87	25.18	175145	23.25	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200924	25.85	25.99	25.63	25.91	39656	23.9143	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200924	5.05	5.14	4.96	4.99	6500	4.99	down	down	correct
CTLT.US	Catalent Inc	20200924	83.55	83.56	80.3	80.79	1054242	80.79	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200924	4	4.15	3.93	4.09	50269	4.09	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200924	10.01	10.4099	9.53	9.86	57140	8.8906	down	down	correct
CTRA.US	Coterra Energy Inc	20200924	18.73	19.05	18.54	18.74	4266100	17.6034	up	up	correct
CTS.US	CTS Corporation	20200924	21.38	21.54	21.03	21.31	202133	21.1855	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200924	8.54	8.61	8.4105	8.46	356167	7.9829	down	down	correct
CTVA.US	Corteva Inc	20200924	27.46	27.955	27.18	27.63	3031700	27.2104	up	up	correct
CTZ.US	Qwest Corp. NT	20200924	24.97	25.07	24.85	25.07	38000	25.07	up	up	correct
CUBB.US	Customers Bancorp Inc	20200924	22.28	22.5	21.91	22.348	1900	20.9668	up	up	correct
CUBE.US	CubeSmart	20200924	31.1	31.49	31	31.25	788520	29.9223	up	down	incorrect
CUBI.US	PF	20200924	22.25	22.5	22.1634	22.5	21029	20.8761	up	up	correct
CUK.US	Carnival Corporation & plc	20200924	11.66	11.79	11.2	11.46	1533966	11.46	down	down	correct
CULP.US	Culp Inc	20200924	12.59	12.75	12.2	12.7	18281	12.2318	up	up	correct
CURO.US	CURO Group Holdings Corp	20200924	6.66	6.92	6.5254	6.68	206508	6.4773	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200924	26.79	27.53	26.63	27.3	725601	26.1092	up	up	correct
CVA.US	Covanta Holding Corporation	20200924	7.64	7.87	7.5	7.74	858717	7.5037	up	up	correct
CVEO.US	Civeo Corporation	20200924	0.6988	0.7046	0.652	0.67	303181	8.04	down	down	correct
CVI.US	CVR Energy Inc	20200924	9.8849	10.3123	9.6475	10.0828	661468	8.7783	up	up	correct
CVNA.US	Carvana Co	20200924	216.64	218.41	206.65	208.35	1565508	208.35	down	down	correct
CVS.US	CVS Health Corporation	20200924	57.18	57.6	56.35	56.71	6960880	54.8424	down	down	correct
CVX.US	Chevron Corporation	20200924	71.25	73.03	70.5	71.8	15203450	67.2348	up	up	correct
CW.US	Curtiss	20200924	92.82	94.635	91.18	93.06	213927	92.232	up	up	correct
CWEN.US	Clearway Energy Inc	20200924	24.39	24.435	23.94	24.27	499938	22.9917	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200924	22.39	22.5	22	22.36	102688	21.1064	down	down	correct
CWH.US	Camping World Holdings Inc	20200924	29	29.72	27.86	28.27	2252320	26.1346	down	down	correct
CWK.US	Cushman & Wakefield plc	20200924	10.09	10.41	9.83	10.16	777165	10.16	up	up	correct
CWT.US	California Water Service Group	20200924	41.71	42.56	41.622	42.23	208954	41.3977	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20200924	3.49	3.62	3.44	3.56	9336123	3.56	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200924	4.74	4.74	4.7	4.74	97942	4.4675
CXH.US	MFS Investment Grade Municipal Trust	20200924	9.33	9.35	9.26	9.35	9597	8.7705	up	up	correct
CXP.US	Columbia Property Trust Inc	20200924	10.65	10.83	10.49	10.54	695629	8.8654	down	down	correct
CXW.US	CoreCivic Inc	20200924	8	8.24	7.82	8	1217100	8
CYD.US	China Yuchai International Limited	20200924	17	18.18	16.51	18	128957	16.4021	up	up	correct
CYH.US	Community Health Systems Inc	20200924	3.79	3.92	3.74	3.82	2084408	3.82	up	up	correct
CZZ.US	Cosan Limited	20200924	15.28	15.68	14.93	15.52	952913	14.6674	up	up	correct
D.US	Dominion Energy Inc	20200924	76.17	77.04	75.3	76.31	3249605	73.157	up	up	correct
DAC.US	Danaos Corporation	20200924	6.08	6.25	5.79	6.03	104175	5.8987	down	up	incorrect
DAL.US	Delta Air Lines Inc	20200924	29.12	29.51	27.92	29.01	22257820	29.01	down	down	correct
DAN.US	Dana Incorporated	20200924	11.5	11.65	11.2	11.49	879860	11.3034	down	down	correct
DAO.US	Youdao Inc	20200924	27.26	28.77	26.03	28.19	341600	28.19	up	down	incorrect
DAR.US	Darling Ingredients Inc	20200924	32.1	32.91	31.45	32.44	1531920	32.44	up	up	correct
DAVA.US	Endava plc	20200924	58.7	59.15	57.78	58.61	88100	58.61	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200924	8.08	8.22	8.0101	8.11	3842216	8.11	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200924	7.1	7.45	6.93	7.04	653862	7.04	down	down	correct
DBI.US	Designer Brands Inc	20200924	5.66	5.79	5.43	5.53	1906864	5.53	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200924	18.88	18.89	18.72	18.86	41315	16.9567	down	down	correct
DBRG.US	PJ	20200924	21.16	21.31	20.95	21.25	33114	19.7386	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200924	8.05	8.13	8.05	8.13	21225	7.484	up	down	incorrect
DCI.US	Donaldson Company Inc	20200924	45.72	46.465	45.21	46.06	311380	45.2367	up	up	correct
DCM.US	NTT DOCOMO INC	20200924	10100	10250	10050	10150	2024220	10150	up	up	correct
DCO.US	Ducommun Incorporated	20200924	32.12	32.49	30.76	32.06	98600	32.06	down	down	correct
DCP.US	PC	20200924	15.862	16.08	15.5	16.03	5373	14.3078	up	up	correct
DCUE.US	Dominion Energy Inc	20200924	99.81	99.93	98.765	99.34	32400	90.7556	down	down	correct
DD.US	DuPont de Nemours Inc	20200924	54.25	55.03	53.59	54.3	3728053	53.1984	up	up	correct
DDD.US	3D Systems Corporation	20200924	4.7	4.815	4.6	4.66	2352009	4.66	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200924	7.86	7.98	7.86	7.9	22006	7.0188	up	down	incorrect
DDS.US	Dillard's Inc	20200924	30.55	30.7775	28.75	29.13	324390	28.8194	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200924	20.3	20.8999	20.25	20.71	15854	18.9127	up	up	correct
DE.US	Deere & Company	20200924	213.7	219.38	211.38	216.52	1025931	213.4469	up	up	correct
DEA.US	Easterly Government Properties Inc	20200924	22.13	22.6	22.03	22.42	831594	21.0792	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200924	214.31	219.8	209.9	217.65	262628	217.65	up	up	correct
DEI.US	Douglas Emmett Inc	20200924	24.03	24.33	23.82	24.03	1334616	22.9435
DELL.US	Dell Technologies Inc	20200924	65.13	65.97	64.35	65.37	1625140	33.1323	up	up	correct
DEN.US	Denbury Inc	20200924	19.61	19.61	18.61	18.89	627746	18.89	down	down	correct
DEO.US	Diageo plc	20200924	129.06	130.3456	127.66	128.81	547558	125.99	down	down	correct
DESP.US	Despegar.com Corp	20200924	6.31	6.56	6.11	6.43	201342	6.43	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200924	8.65	8.79	8.48	8.68	88382	7.9414	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200924	11.81	12.19	11.6601	11.84	224326	11.84	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200924	27	27.02	26.511	26.63	157021	24.482	down	up	incorrect
DFS.US	Discover Financial Services	20200924	53.08	54.19	51.74	53.14	1687298	51.9694	up	down	incorrect
DG.US	Dollar General Corporation	20200924	204.22	206.29	202.58	205.02	1407592	203.1059	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20200924	111.11	111.3	109.01	109.19	993731	106.6843	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200924	2.73	2.735	2.71	2.72	645131	2.4551	down	down	correct
DHI.US	D.R. Horton Inc	20200924	70.97	73.02	70.27	72	3338767	71.1692	up	up	correct
DHT.US	DHT Holdings Inc	20200924	5.01	5.09	4.88	5.02	2943899	4.7341	up	up	correct
DHX.US	DHI Group Inc	20200924	2.22	2.23	2.11	2.2	102900	2.2	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200924	13.03	13.2	12.99	13.04	257176	12.0031	up	up	correct
DIN.US	Dine Brands Global Inc	20200924	53.05	55.25	51.67	54.92	484415	54.6163	up	up	correct
DIS.US	The Walt Disney Company	20200924	121.93	123.8	120.78	122.49	8479997	122.49	up	up	correct
DK.US	Delek US Holdings Inc	20200924	10.63	10.95	10.18	10.73	1262103	10.73	up	up	correct
DKL.US	Delek Logistics Partners LP	20200924	26.16	27.955	26.16	26.82	69008	23.7843	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200924	56.25	56.25	54.24	54.79	2152315	51.6081	down	down	correct
DLB.US	Dolby Laboratories Inc	20200924	64.38	65.03	63.77	64.06	740800	63.268	down	down	correct
DLNG.US	PB	20200924	16.9	17.425	16.4	16.6999	9161	14.8214	down	down	correct
DLR.US	PL	20200924	27.05	27.05	26.8	26.9306	17303	25.3659	down	down	correct
DLX.US	Deluxe Corporation	20200924	24.68	25.22	24.12	24.81	141867	23.7919	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200924	17.58	17.632	17.44	17.46	172400	15.932	down	down	correct
DM.US	Desktop Metal Inc	20200924	10.76	11.23	10.6	10.85	1893873	10.85	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200924	13.45	13.45	13.32	13.3497	41411	12.6463	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200924	13.32	13.32	13.09	13.15	53592	11.7516	down	down	correct
DMS.US	Digital Media Solutions Inc	20200924	7.35	7.43	7.045	7.29	89600	7.29	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200924	24.03	24.66	23.7675	24.53	821454	24.53	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200924	4.5	4.62	4.31	4.54	11700	4.54	up	up	correct
DNOW.US	NOW Inc	20200924	5.06	5.21	4.935	4.99	1326033	4.99	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200924	10	10.1099	9.96	10.03	544972	9.1373	up	up	correct
DOC.US	Physicians Realty Trust	20200924	16.91	17.44	16.895	17.1	2611370	16.0319	up	up	correct
DOOR.US	Masonite International Corporation	20200924	91.06	92.39	88.45	90.87	152100	90.87	down	up	incorrect
DOV.US	Dover Corporation	20200924	106.95	108.9	105.7945	107.14	665144	105.3266	up	down	incorrect
DOW.US	Dow Inc	20200924	46.67	46.99	45.69	46.41	4648682	43.8545	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200924	9.94	10.1	9.8	9.98	136749	8.7932	up	up	correct
DPZ.US	Domino's Pizza Inc	20200924	413.25	417.55	408.55	413.3	462240	409.0517	up	up	correct
DQ.US	Daqo New Energy Corp	20200924	122.08	125.9538	110.83	121.39	1605935	24.278	down	down	correct
DRD.US	DRDGOLD Limited	20200924	10.8	11.98	10.8	11.76	458168	11.0638	up	down	incorrect
DRE.US	Duke Realty Corporation	20200924	35.91	36.68	35.61	35.66	1851680	34.6724	down	down	correct
DRH.US	PA	20200924	26.05	26.19	25.92	26.12	6431	24.2283	up	down	incorrect
DRI.US	Darden Restaurants Inc	20200924	92.41	99.6	92.31	97.31	7289264	94.7634	up	up	correct
DRQ.US	Dril	20200924	22.95	23.51	22.25	22.97	306859	22.97	up	down	incorrect
DS.US	PD	20200924	10.39	10.414	10.35	10.35	3276	9.7116	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20200924	15.75	15.8	15.53	15.58	600542	13.7457	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200924	7.29	7.29	7.23	7.24	123915	6.8448	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200924	9.95	10.01	9.93	9.98	108340	9.1663	up	down	incorrect
DSX.US	PB	20200924	22.91	23.535	22.91	23.17	4346	21.2119	up	up	correct
DT.US	Dynatrace Inc	20200924	39.86	40.34	38.46	38.95	1778100	38.95	down	down	correct
DTE.US	DTE Energy Company	20200924	111.97	114.666	110.67	112.99	672547	93.0763	up	up	correct
DTF.US	DTF Tax	20200924	14.46	14.46	14.38	14.41	3286	13.8526	down	down	correct
DTLA.US	P	20200924	12.7	13.58	12.65	13.3	10265	13.3	up	up	correct
DTP.US	DTE Energy Co	20200924	44.58	45.18	44.336	44.71	46500	41.3043	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200924	26.49	26.49	26.26	26.46	6111	24.8572	down	down	correct
DTY.US	DTE Energy Company	20200924	25.82	26.03	25.82	25.89	22242	24.0767	up	down	incorrect
DUK.US	PA	20200924	27.83	27.84	27.566	27.7	51335	25.9818	down	down	correct
DUKB.US	Duke Energy Corp	20200924	27.85	27.95	27.73	27.78	60506	26.0449	down	down	correct
DVA.US	DaVita Inc	20200924	81.91	82.56	81.03	81.56	1192754	81.56	down	down	correct
DVD.US	Dover Motorsports Inc	20200924	1.42	1.43	1.384	1.41	5930	1.3078	down	down	correct
DVN.US	Devon Energy Corporation	20200924	8.64	9.14	8.43	8.96	9167459	8.5048	up	up	correct
DX.US	PC	20200924	22.16	22.17	21.84	22.06	13363	20.2028	down	down	correct
DXC.US	DXC Technology Company	20200924	16	16.38	15.64	16.18	3679781	16.18	up	down	incorrect
DY.US	Dycom Industries Inc	20200924	53.93	55.0894	52.75	53.73	227298	53.73	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200924	17.975	17.981	17.8	17.95	5700	16.3388	down	up	incorrect
E.US	Eni S.p.A	20200924	15.99	16.11	15.71	15.94	478676	14.948	down	down	correct
EAF.US	GrafTech International Ltd	20200924	7.15	7.28	6.955	7.12	1005388	7.0881	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200924	25.77	25.77	25.59	25.68	4862	25.68	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200924	11.05	11.28	10.85	11.04	50614	9.6308	down	down	correct
EAT.US	Brinker International Inc	20200924	43.78	46.26	43.05	46.12	1795171	46.12	up	up	correct
EB.US	Eventbrite Inc	20200924	10.73	11.065	10.4	10.69	1195902	10.69	down	down	correct
EBF.US	Ennis Inc	20200924	16.77	17.18	16.73	16.98	145692	15.9834	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200924	5.82	5.99	5.79	5.9	651182	5.4975	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200924	100.03	100.49	97.68	99.11	338076	99.11	down	down	correct
EC.US	Ecopetrol S.A	20200924	10.17	10.265	9.99	10.16	996849	10.0864	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200924	8.05	8.19	7.98	8	132247	6.9255	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200924	24.91	25.28	24.905	25.095	7018	22.8138	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200924	25.14	25.14	24.71	24.71	4271	22.7433	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200924	24.5201	24.93	24.5201	24.7	5311	24.2832	up	up	correct
ECL.US	Ecolab Inc	20200924	194.11	197.37	192.42	194.61	961711	192.4852	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200924	13.91	14.36	13.73	13.97	205453	13.97	up	up	correct
ECVT.US	Ecovyst Inc	20200924	10.17	10.25	10.01	10.07	146556	7.1552	down	down	correct
ED.US	Consolidated Edison Inc	20200924	73.37	74.16	72.55	73.93	1878071	70.325	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200924	5.6	5.65	5.6	5.65	214066	5.1066	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200924	6.43	6.465	6.27	6.32	169471	5.5003	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200924	7.21	7.2496	7.1	7.14	59363	6.277	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200924	2.8112	3.21	2.8112	3.15	21666	3.15	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200924	150.12	151.65	148.08	150.1	4304330	15.01	down	down	correct
EEA.US	The European Equity Fund Inc	20200924	9.2	9.2	9.19	9.19	24948	9.1037	down	down	correct
EEX.US	Emerald Holding Inc	20200924	2.06	2.09	1.82	1.9	129500	1.9	down	down	correct
EFC.US	PA	20200924	20.48	20.522	20.4	20.487	9377	18.7966	up	up	correct
EFL.US	Eaton Vance Floating	20200924	8.61	8.88	8.53	8.8	65938	8.3284	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200924	11.72	11.73	11.64	11.7	61237	10.871	down	down	correct
EFT.US	Eaton Vance Floating	20200924	11.96	11.96	11.91	11.95	60043	11.1572	down	down	correct
EFX.US	Equifax Inc	20200924	151.88	153.57	150.53	151.94	465957	150.5919	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200924	13.45	13.45	13.3705	13.4	3698	12.7744	down	down	correct
EGHT.US	8x8 Inc	20200924	14.89	15.15	14.71	14.9	2123916	14.9	up	up	correct
EGO.US	Eldorado Gold Corporation	20200924	9.6	10.06	9.57	10.02	3921900	10.02	up	up	correct
EGP.US	EastGroup Properties Inc	20200924	127.08	129.02	125.43	126.25	186505	122.8421	down	down	correct
EGY.US	VAALCO Energy Inc	20200924	0.968	1	0.95	0.971	61700	0.971	up	up	correct
EHC.US	Encompass Health Corporation	20200924	61.1	62.02	60.44	61.3	487433	60.178	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200924	9.63	9.63	9.59	9.6	93111	8.6999	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200924	9.48	9.5899	9.48	9.51	38688	9.3103	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200924	13.45	13.45	13.425	13.425	2400	13.425	down	up	incorrect
EIG.US	Employers Holdings Inc	20200924	29.03	30.11	28.89	29.44	207617	28.4758	up	up	correct
EIX.US	Edison International	20200924	49.4	51.09	48.94	50.84	3134905	48.0101	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200924	206.78	212.65	205.38	210.46	1015645	208.5663	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200924	26.02	26.7	25.76	26.27	3762600	26.27	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200924	42.04	42.92	42.04	42.9	10200	40.2697	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200924	25.75	25.83	25.64	25.75	5346	24.2584
ELF.US	e.l.f. Beauty Inc	20200924	18.63	18.835	17.9	18.41	515600	18.41	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200924	11.43	12.1	11.33	11.85	1453270	5.2422	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200924	59.98	61.165	59.87	60.49	840490	59.266	up	up	correct
ELVT.US	Elevate Credit Inc	20200924	2.21	2.226	2.075	2.16	267300	2.16	down	down	correct
ELY.US	Callaway Golf Company	20200924	18.11	18.71	17.7941	18.22	1127223	18.22	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200924	12.55	12.55	12.32	12.5	315541	11.3043	down	down	correct
EME.US	EMCOR Group Inc	20200924	66.76	67.26	65.545	66.79	225337	66.409	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200924	15.06	15.17	14.91	15.08	14167	13.5813	up	up	correct
EMN.US	Eastman Chemical Company	20200924	76.92	77.66	75.72	77.04	781467	74.6838	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200924	8.8	8.87	8.32	8.74	127005	7.9207	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200924	26.81	26.81	26.62	26.62	1709	26.0036	down	up	incorrect
EMR.US	Emerson Electric Co	20200924	63.71	65.1	63.16	64.39	1646114	62.6076	up	up	correct
ENB.US	Enbridge Inc	20200924	29.4	29.8807	29.071	29.64	2748916	27.1196	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200924	25.21	25.32	24.78	25.06	93053	24.3004	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200924	4.06	4.18	3.97	4.15	1400939	3.6738	up	up	correct
ENIA.US	Enel Américas S.A	20200924	6.45	6.61	6.36	6.55	1321101	6.3662	up	up	correct
ENIC.US	Enel Chile S.A	20200924	3.34	3.36	3.29	3.32	334969	3.0873	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200924	25.23	25.2953	25.21	25.24	600	23.7333	up	up	correct
ENLC.US	EnLink Midstream LLC	20200924	2.38	2.47	2.13	2.41	5131589	2.1666	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200924	26.54	26.59	26.37	26.57	2986	25.8889	up	up	correct
ENR.US	PA	20200924	86.98	86.98	85.5325	86.03	3676	77.6323	down	down	correct
ENS.US	EnerSys	20200924	63.47	64.89	62.3	64	229041	63.3507	up	down	incorrect
ENV.US	Envestnet Inc	20200924	75.23	75.85	74.0392	75.06	329049	75.06	down	down	correct
ENVA.US	Enova International Inc	20200924	15.93	15.93	15.34	15.41	258113	15.41	down	down	correct
ENZ.US	Enzo Biochem Inc	20200924	2.06	2.13	2.03	2.09	225200	2.09	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20200924	4.15	4.17	4.03	4.13	296349	3.6761	down	down	correct
EOG.US	EOG Resources Inc	20200924	36.18	37.44	35.33	36.65	4431716	34.7074	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200924	14.09	14.3	14.03	14.2	147617	13.0879	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200924	17.78	17.97	17.6	17.78	265233	16.5105
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200924	20.25	20.3396	20.1091	20.265	12362	19.41	up	up	correct
EP.US	PC	20200924	47.83	47.83	46.61	46.8699	3386	46.8699	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200924	19.26	19.57	19.06	19.19	374752	19.1139	down	down	correct
EPAM.US	EPAM Systems Inc	20200924	311.34	319.23	311.035	314.98	207405	314.98	up	up	correct
EPC.US	Edgewell Personal Care Company	20200924	26.52	27.29	26.4	27.08	758635	26.547	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20200924	15.34	15.57	14.9	15.37	9826778	13.8192	up	down	incorrect
EPR.US	PG	20200924	19.23	19.23	18.6395	18.8	121711	17.4112	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200924	18.38	18.44	17.82	17.84	2456780	16.9234	down	down	correct
EQC.US	PD	20200924	29.06	29.06	28.91	28.91	681	27.0778	down	down	correct
EQNR.US	Equinor ASA	20200924	14.51	14.78	14.34	14.64	3441379	14.1803	up	up	correct
EQR.US	Equity Residential	20200924	50.72	51.28	50.01	50.51	3578789	48.836	down	down	correct
EQS.US	Equus Total Return Inc	20200924	1.17	1.17	1.09	1.16	19400	1.16	down	down	correct
EQT.US	EQT Corporation	20200924	14.33	14.9	14.24	14.48	3779889	14.48	up	up	correct
ERF.US	Enerplus Corporation	20200924	1.76	1.88	1.715	1.83	1778638	1.7698	up	up	correct
ERJ.US	Embraer S.A	20200924	4.29	4.51	4.21	4.4	4622465	4.4	up	up	correct
ES.US	Eversource Energy	20200924	78.33	80.24	78.2	79.95	1473113	77.2007	up	up	correct
ESE.US	ESCO Technologies Inc	20200924	78.49	80	78.3	79.66	105509	79.3119	up	up	correct
ESGC.US	Eros STX Global Corporation	20200924	2.02	2.23	1.4	2.22	12752480	2.22	up	up	correct
ESI.US	Element Solutions Inc	20200924	10.49	10.61	10.27	10.48	1227900	10.3229	down	down	correct
ESNT.US	Essent Group Ltd	20200924	35.45	36.15	34.6	35.14	700645	34.4714	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200924	5.84	6.075	5.75	5.94	2215296	5.8797	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200924	202	203.57	198.32	198.98	431581	191.2236	down	up	incorrect
ESTC.US	Elastic N.V	20200924	105.09	105.45	101.88	104.71	581700	104.71	down	down	correct
ESTE.US	Earthstone Energy Inc	20200924	2.52	2.64	2.43	2.58	252660	2.58	up	down	incorrect
ETB.US	Eaton Vance Tax	20200924	13.09	13.29	13.09	13.18	85004	11.8897	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200924	13.91	14	13.51	13.72	285300	12.1997	down	up	incorrect
ETG.US	Eaton Vance Tax	20200924	14.69	14.69	14.44	14.44	342290	13.2645	down	down	correct
ETI.US	P	20200924	4	4.1	4	4	1372974	2.851
ETJ.US	Eaton Vance Risk	20200924	9.54	9.5829	9.27	9.48	710591	8.5382	down	down	correct
ETN.US	Eaton Corporation plc	20200924	98.48	100.771	98.05	99.65	1859484	97.0383	up	up	correct
ETO.US	Eaton Vance Tax	20200924	20.56	20.5693	20.29	20.41	68994	18.7929	down	down	correct
ETR.US	Entergy Corporation	20200924	94.88	96.27	93.64	95.78	1088791	91.4718	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200924	8.32	8.525	8.06	8.37	4397747	7.6115	up	down	incorrect
ETV.US	Eaton Vance Tax	20200924	13.75	13.805	13.41	13.55	722827	12.2016	down	down	correct
ETW.US	Eaton Vance Tax	20200924	8.44	8.52	8.37	8.44	230921	7.6022
ETWO.US	E2open Parent Holdings Inc	20200924	10.25	10.25	10.17	10.2	264100	10.2	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200924	21.21	21.24	21.01	21.1771	15872	20.1936	down	down	correct
ETY.US	Eaton Vance Tax	20200924	10.68	10.78	10.61	10.69	650057	9.6944	up	up	correct
EURN.US	Euronav NV	20200924	8.71	8.855	8.591	8.76	1678417	8.5488	up	up	correct
EVA.US	Enviva Partners LP	20200924	37.06	37.65	36.57	37.36	61243	34.6371	up	up	correct
EVC.US	Entravision Communications Corporation	20200924	1.25	1.42	1.25	1.37	346006	1.3346	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200924	5.88	5.91	5.86	5.9	66250	5.4647	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200924	11.44	11.44	11.35	11.36	24741	10.2262	down	up	incorrect
EVH.US	Evolent Health Inc	20200924	11.86	12.1	11.66	11.72	539090	11.72	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200924	12.67	12.67	12.58	12.64	34757	11.9986	down	up	incorrect
EVR.US	Evercore Inc	20200924	61.74	63.25	61	61.79	291374	60.229	up	up	correct
EVRG.US	Evergy Inc	20200924	49.1	49.79	48.61	49.18	1164694	47.0304	up	up	correct
EVRI.US	Everi Holdings Inc	20200924	8	8.37	7.8202	8.13	2380627	8.13	up	up	correct
EVT.US	Eaton Vance Tax	20200924	19.08	19.29	18.9	19.11	201268	17.6154	up	up	correct
EVTC.US	EVERTEC Inc	20200924	33.44	33.91	33.21	33.61	273235	33.4009	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20200924	75.74	76.08	74.25	74.67	2575700	74.67	down	down	correct
EXD.US	Eaton Vance Tax	20200924	8.8	8.8	8.56	8.72	42180	7.9157	down	down	correct
EXG.US	Eaton Vance Tax	20200924	7.3	7.36	7.24	7.27	705548	6.5761	down	down	correct
EXK.US	Endeavour Silver Corp	20200924	3.18	3.48	3.13	3.44	4412911	3.44	up	down	incorrect
EXP.US	Eagle Materials Inc	20200924	83.57	83.77	78.23	80.82	615713	80.416	down	up	incorrect
EXPR.US	Express Inc	20200924	0.7096	0.7419	0.65	0.7143	8010380	0.7143	up	up	correct
EXR.US	Extra Space Storage Inc	20200924	104.97	105.465	103.1	103.92	853858	100.3603	down	down	correct
EXTN.US	Exterran Corporation	20200924	4.58	4.6	4.35	4.5	290500	4.5	down	down	correct
F.US	PC	20200924	24.39	24.69	24.1901	24.33	149818	23.9744	down	down	correct
FAF.US	First American Financial Corporation	20200924	50.53	50.7	49.43	49.84	625990	47.8997	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200924	28.15	28.89	27.79	28.49	377064	28.2689	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200924	81.95	83.525	81.27	82.06	660865	80.9764	up	up	correct
FBK.US	FB Financial Corporation	20200924	23.92	24.63	23.64	24.1	117549	23.7713	up	up	correct
FBP.US	First BanCorp	20200924	5.09	5.28	4.94	5.08	1400309	4.9298	down	down	correct
FC.US	Franklin Covey Co	20200924	17.18	17.7	17	17.32	55900	17.32	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200924	7.21	7.63	7.15	7.41	962007	7.0742	up	down	incorrect
FCN.US	FTI Consulting Inc	20200924	104.37	107.69	104.195	106.52	357993	106.52	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200924	24.09	24.72	23.91	24.41	1208750	23.059	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200924	23.83	24.14	23.83	24.14	500	22.3872	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200924	11.04	11.0748	10.94	11.03	60303	9.7801	down	down	correct
FCX.US	Freeport	20200924	14.78	15.59	14.6701	15.38	29015381	15.2815	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200924	9.98	10	9.88	9.92	33809	9.211	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200924	21.45	22.65	21.15	22.23	215476	21.7766	up	up	correct
FDS.US	FactSet Research Systems Inc	20200924	345	357.92	331.24	334.36	408980	330.5698	down	down	correct
FDX.US	FedEx Corporation	20200924	244.01	247.2	239.5	244.22	3048346	241.0182	up	down	incorrect
FE.US	FirstEnergy Corp	20200924	27.68	28.39	27.58	28.16	6268531	26.6194	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200924	0.77	0.8	0.744	0.758	72200	0.758	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200924	4.72	4.764	4.57	4.69	281881	4.1812	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200924	1.26	1.29	1.25	1.26	36741	0.2518
FERG.US	Ferguson plc	20200924	95.85	95.85	95.85	95.85	0	90.9489
FET.US	Forum Energy Technologies Inc	20200924	0.51	0.5313	0.5	0.518	812276	10.36	up	up	correct
FF.US	FutureFuel Corp	20200924	11.55	11.78	11.15	11.19	161741	9.1722	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200924	14.45	14.555	14.33	14.38	30528	13.2789	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200924	20.98	21.009	20.51	20.53	227834	18.8597	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200924	2.35	2.4	2.24	2.25	148431	2.0196	down	down	correct
FHI.US	Federated Hermes Inc	20200924	20.83	21.21	20.35	20.69	565744	18.9724	down	down	correct
FHN.US	PE	20200924	26.6	26.85	26.6	26.7	12165	24.6258	up	up	correct
FICO.US	Fair Isaac Corporation	20200924	415	417.98	405.43	410	251741	410	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200924	9.07	9.094	8.81	8.91	95719	8.2232	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200924	16.54	16.91	16.36	16.815	74820	15.3328	up	up	correct
FINV.US	FinVolution Group	20200924	1.65	1.77	1.62	1.69	736300	1.649	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200924	143.26	145.38	138.46	144.21	3426672	142.1373	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200924	8.58	8.61	8.52	8.56	159087	8.4072	down	down	correct
FIX.US	Comfort Systems USA Inc	20200924	50.17	51	49.55	50.32	211579	49.9121	up	up	correct
FL.US	Foot Locker Inc	20200924	32.86	33.22	32.04	32.87	2027766	32.2105	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200924	21.75	21.75	21.36	21.36	34374	19.6598	down	down	correct
FLNG.US	FLEX LNG Ltd	20200924	5.23	5.42	5.15	5.15	30200	4.5168	down	up	incorrect
FLO.US	Flowers Foods Inc	20200924	23.26	23.745	23.26	23.56	712448	22.5622	up	up	correct
FLOW.US	SPX FLOW Inc	20200924	42.36	42.36	41	41.44	222369	41.2733	down	down	correct
FLR.US	Fluor Corporation	20200924	8.42	9.47	8.25	9.35	4493566	9.35	up	up	correct
FLS.US	Flowserve Corporation	20200924	26.53	27.56	26.2	27.01	784136	26.4351	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200924	232.14	235.51	229.44	233.6	825467	233.6	up	up	correct
FMC.US	FMC Corporation	20200924	103.81	105.27	102.63	104.05	728340	101.7676	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200924	14.41	14.4497	14.31	14.37	10545	13.6181	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200924	41.47	41.825	41.1	41.57	132328	40.7286	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200924	54.24	54.94	53.91	54.32	830264	52.8073	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200924	13.585	13.59	13.57	13.59	2827	12.7314	up	up	correct
FN.US	Fabrinet	20200924	60.78	63.01	60.3	62.27	292359	62.27	up	up	correct
FNB.US	PE	20200924	27.73	28.68	26.8	27.49	5514	25.3892	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200924	72.26	73.2	70.9	71.55	861607	71.55	down	down	correct
FNF.US	Fidelity National Financial Inc	20200924	31.41	31.76	30.75	31.02	1942801	29.7145	down	down	correct
FNV.US	Franco	20200924	135	140.55	134.74	139.35	961410	137.8754	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20200924	10.22	10.22	10	10.17	134099	10.17	down	down	correct
FOE.US	Ferro Corporation	20200924	11.6	12.02	11.46	11.84	412233	11.84	up	up	correct
FOF.US	Cohen & Steers Closed	20200924	11	11.02	10.82	10.89	124461	9.8805	down	down	correct
FOR.US	Forestar Group Inc	20200924	17.73	18.29	17.41	17.86	155076	17.86	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20200924	45.95	46.69	43.46	44.5	732400	44.5	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200924	21.38	21.38	21.11	21.16	144957	19.5371	down	down	correct
FPH.US	Five Point Holdings LLC	20200924	4.55	4.59	4.42	4.47	96800	4.47	down	up	incorrect
FPI.US	Farmland Partners Inc	20200924	6.47	6.61	6.44	6.54	143422	6.371	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200924	3.53	3.57	3.46	3.56	130458	3.1772	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200924	39.2	39.96	39.05	39.19	614577	38.0978	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200924	11.62	11.65	11.54	11.64	90603	10.7461	up	up	correct
FRO.US	Frontline Ltd	20200924	6.25	6.48	6.12	6.33	2197075	6.33	up	up	correct
FRT.US	PC	20200924	26.25	26.25	25.95	26.105	6595	24.5929	down	down	correct
FSK.US	FS KKR Capital Corp	20200924	15.42	15.7	15.32	15.53	606560	13.423	up	up	correct
FSLY.US	Fastly Inc	20200924	87.23	90.005	85.43	87.46	4531300	87.46	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200924	5.99	6.45	5.84	6.38	4624100	6.38	up	down	incorrect
FSR.US	Fisker Inc	20200924	13.35	13.87	12.52	13	14031002	13	down	down	correct
FSS.US	Federal Signal Corporation	20200924	29.1	29.43	28.74	29.04	529212	28.7191	down	up	incorrect
FST.US	UN	20200924	9.96	9.96	9.94	9.9465	11165	9.9465	down	down	correct
FT.US	Franklin Universal Trust	20200924	6.8	6.85	6.8	6.8	24291	6.3341
FTAI.US	PB	20200924	17.28	17.612	17.16	17.58	17820	15.8943	up	up	correct
FTCH.US	Farfetch Limited	20200924	23.57	23.85	22.41	23	10289408	23	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200924	19.98	20.31	19.907	20	54000	18.1918	up	up	correct
FTI.US	TechnipFMC plc	20200924	5.9434	6.2184	5.8421	6.1171	6610239	4.5514	up	down	incorrect
FTK.US	Flotek Industries Inc	20200924	2.7	2.84	2.53	2.65	539600	2.65	down	down	correct
FTS.US	Fortis Inc	20200924	39.38	39.94	39.17	39.85	247529	38.0376	up	down	incorrect
FTV.US	Fortive Corporation	20200924	71.48	73.33	70.97	72.74	2845969	60.5785	up	up	correct
FUBO.US	fuboTV Inc	20200924	9.29	9.29	8.26	8.85	82769	8.85	down	down	correct
FUL.US	H.B. Fuller Company	20200924	47	47.52	43.93	45.44	1154101	44.7979	down	down	correct
FUN.US	Cedar Fair L.P	20200924	27.67	27.74	26.91	27.32	780016	27.32	down	down	correct
FUSE.US	WS	20200924	0.035	0.035	0.03	0.03	1888851	0.03	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200924	13.25	13.89	12.75	13.89	1008600	13.89	up	down	incorrect
FVRR.US	Fiverr International Ltd	20200924	129.6	131.29	125.49	125.88	1005000	125.88	down	down	correct
G.US	Genpact Limited	20200924	37.6	38.06	37.32	37.64	484000	37.2848	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200924	5.17	5.24	5.07	5.1	1563344	4.5656	down	up	incorrect
GAM.US	PB	20200924	26.85	27.025	26.66	27.025	7555	25.2158	up	up	correct
GATX.US	GATX Corporation	20200924	62.18	63.45	61.39	62.58	275444	60.951	up	up	correct
GB.US	Global Blue Group Holding AG	20200924	6.79	7.075	6.75	6.82	22106	6.82	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200924	23.75	23.8	23.6436	23.72	19691	21.9556	down	down	correct
GBL.US	GAMCO Investors Inc	20200924	10.5	12.67	10.49	12.31	34984	10.7693	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200924	27.7	29.03	27.25	28.24	364830	27.0808	up	down	incorrect
GCI.US	Gannett Co Inc	20200924	1.3	1.35	1.23	1.25	2309851	1.25	down	down	correct
GCO.US	Genesco Inc	20200924	24.08	24.08	22.635	23.05	286103	23.05	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200924	19.96	20.43	19.79	20.17	186745	20.17	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200924	5.23	5.43	5.16	5.27	49077	4.7613	up	up	correct
GD.US	General Dynamics Corporation	20200924	136.12	138.45	135.16	136.9	929370	132.3708	up	up	correct
GDDY.US	GoDaddy Inc	20200924	72.85	73.935	71.45	73.35	1337764	73.35	up	up	correct
GDL.US	The GDL Fund	20200924	8.39	8.455	8.23	8.36	33745	7.8149	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200924	16.9	16.9	16.68	16.82	19262	15.451	down	down	correct
GDOT.US	Green Dot Corporation	20200924	48.23	49.76	47.5	48.4	317700	48.4	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200924	17.9	18.21	17.78	17.89	361825	16.7064	down	down	correct
GE.US	General Electric Company	20200924	6.1	6.18	6	6.06	11933719	48.2034	down	up	incorrect
GEF.US	Greif Inc	20200924	34.41	35.435	33.95	35.05	295151	33.7265	up	up	correct
GEL.US	Genesis Energy L.P	20200924	4.71	4.85	4.44	4.7	942196	4.2344	down	down	correct
GEO.US	The GEO Group Inc	20200924	10.69	10.905	10.44	10.7	1415748	10.0773	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200924	6.21	6.21	5.99	6.07	104378	5.5853	down	down	correct
GES.US	Guess' Inc	20200924	11.91	12.45	11.615	11.87	1308151	11.5385	down	down	correct
GF.US	The New Germany Fund Inc	20200924	16.56	16.59	16.01	16.5	26805	14.1717	down	down	correct
GFF.US	Griffon Corporation	20200924	18.89	19.49	18.62	19.36	341171	19.0977	up	up	correct
GFI.US	Gold Fields Limited	20200924	11.16	11.81	11.01	11.71	6927159	11.2624	up	up	correct
GFL.US	GFL Environmental Inc	20200924	20.32	20.44	19.61	20.28	1085000	20.2383	down	down	correct
GFLU.US	GFL Environmental Inc	20200924	51.03	51.74	50.46	51.37	117600	48.926	up	up	correct
GGB.US	Gerdau S.A	20200924	3.66	3.78	3.615	3.71	4587856	3.2608	up	up	correct
GGG.US	Graco Inc	20200924	59.21	60.795	59.02	60.25	606068	59.4835	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200924	17.82	17.92	17.71	17.75	49820	15.8353	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200924	6.59	6.72	6.52	6.6	93423	5.8903	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200924	9.68	10.14	9.65	9.78	38244	9.2669	up	up	correct
GHC.US	Graham Holdings Company	20200924	398	411.63	396.2833	407.28	55378	401.8618	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200924	12.85	12.88	12.35	12.54	28603	12.54	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20200924	12.04	12.16	11.78	11.84	56782	11.6513	down	down	correct
GHM.US	Graham Corporation	20200924	12.47	12.99	12.4	12.85	18085	12.3608	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200924	13.25	13.27	13.13	13.25	115317	11.9291
GIB.US	CGI Inc	20200924	67.51	68	66.48	67.08	130666	67.08	down	down	correct
GIC.US	Global Industrial Company	20200924	21.55	22.34	21.46	22.21	66560	20.0715	up	up	correct
GIK.US	WS	20200924	9.93	9.98	9.9	9.95	29927	9.95	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200924	19.23	19.74	19.12	19.47	813834	19.1774	up	up	correct
GIM.US	Templeton Global Income Fund	20200924	5.33	5.36	5.33	5.35	300267	4.9518	up	down	incorrect
GIS.US	General Mills Inc	20200924	58.1	59.32	57.98	58.7	4351904	56.2816	up	down	incorrect
GIX.US	WS	20200924	105.3	108.7	105.3	107.9	79220	107.9	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200924	10.25	10.25	10.25	10.25	311	9.3623
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200924	23.05	23.05	22.98	22.9801	2956	22.7763	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200924	19.48	19.6977	19.48	19.6878	1573	19.4283	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200924	19.68	19.68	19.68	19.68	150	19.4232
GKOS.US	Glaukos Corporation	20200924	45.22	48.23	45.06	47.58	423300	47.58	up	down	incorrect
GLOB.US	Globant S.A	20200924	170.95	172.705	165.5	171.62	209402	171.62	up	up	correct
GLOG.US	PA	20200924	19.37	19.37	18.52	18.52	43107	16.8439	down	down	correct
GLOP.US	PC	20200924	13.57	13.82	12.8	12.8	35278	11.3429	down	down	correct
GLT.US	Glatfelter Corporation	20200924	13.06	13.41	12.91	13.15	117259	12.5677	up	up	correct
GLW.US	Corning Incorporated	20200924	30.35	31.14	30.16	30.69	3085751	29.7812	up	up	correct
GM.US	General Motors Company	20200924	29.05	29.59	28.24	29.11	12393700	29.11	up	up	correct
GME.US	GameStop Corp	20200924	9.71	9.81	9.01	9.14	7938838	9.14	down	up	incorrect
GMED.US	Globus Medical Inc	20200924	48.79	49.87	48.28	48.83	566620	48.83	up	up	correct
GMRE.US	PA	20200924	26.27	26.4	26.18	26.18	6311	23.9494	down	down	correct
GMS.US	GMS Inc	20200924	22.38	23.04	21.96	22.48	318700	22.48	up	down	incorrect
GNE.US	PA	20200924	8.67	8.7	8.65	8.7	2728	7.9569	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200924	6.35	6.69	6.34	6.6	150309	6.4496	up	up	correct
GNL.US	PB	20200924	24.95	25.05	24.85	24.9999	14863	23.3797	up	up	correct
GNRC.US	Generac Holdings Inc	20200924	175.53	181.45	173.8	178.07	601442	178.07	up	up	correct
GNT.US	PA	20200924	25.56	25.56	25.56	25.56	0	24.6183
GNW.US	Genworth Financial Inc	20200924	3.04	3.05	2.92	3.03	3988400	3.03	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200924	17.7	17.82	17.5641	17.7	195560	15.4695
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200924	6.38	6.655	6.22	6.57	923367	6.57	up	up	correct
GOLD.US	Barrick Gold Corporation	20200924	26.87	27.77	26.83	27.65	20435410	26.5293	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200924	33.17	33.66	32.64	33.04	193186	32.4691	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200924	28.86	29.03	27.95	28.49	942300	28.49	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200924	105.04	105.84	100.23	100.99	3413900	100.99	down	up	incorrect
GPC.US	Genuine Parts Company	20200924	94.65	95.8	93.53	93.94	738571	90.712	down	down	correct
GPI.US	Group 1 Automotive Inc	20200924	84.49	85.33	82.35	83.83	164104	82.9612	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200924	26.3232	26.3232	26.135	26.15	5257	24.6681	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200924	13.29	13.76	13.22	13.54	4256649	13.2635	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200924	5.19	5.28	5.15	5.26	597397	4.8224	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200924	5.7	5.8976	5.52	5.7	595518	5.0121
GPN.US	Global Payments Inc	20200924	174	175.5	171.73	172.43	1173899	171.3337	down	down	correct
GPRK.US	GeoPark Limited	20200924	7.99	8.05	7.73	7.84	81457	7.7303	down	down	correct
GPS.US	The Gap Inc	20200924	16.33	16.73	15.76	16.32	7012519	16.05	down	down	correct
GPX.US	GP Strategies Corporation	20200924	9.25	9.26	9.03	9.2	35200	9.2	down	down	correct
GRC.US	The Gorman	20200924	29.64	30.0503	29.395	29.66	34450	29.0223	up	up	correct
GRP.US	UN	20200924	56.7	57.36	56.7	57.05	11119	53.8322	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200924	10.11	10.11	9.96	10.03	68426	9.4588	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200924	188.98	197.4594	187.05	195.11	5114566	190.7045	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20200924	10.35	10.72	10.35	10.69	286062	10.69	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200924	15.35	15.6	15.12	15.35	180138	13.4948
GSK.US	GlaxoSmithKline plc	20200924	37.58	37.65	37.09	37.38	3502900	34.8784	down	down	correct
GSL.US	PB	20200924	22.03	22.03	21.7	21.835	5682	19.6164	down	down	correct
GSLD.US	GSLD	20200924	23.5	23.67	23.5	23.54	4400	23.0975	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200924	10.79	11.03	10.68	10.72	184000	10.72	down	down	correct
GTLS.US	Chart Industries Inc	20200924	64.84	66.47	63.6242	65.29	259650	65.29	up	up	correct
GTN.US	Gray Television Inc	20200924	13.64	14.37	13.6	14.02	444797	13.8113	up	up	correct
GTNA.US	Gray Television Inc	20200924	12.13	12.13	11.64	12.0115	1145	11.9599	down	down	correct
GTS.US	Triple	20200924	17.77	18.02	17.4	17.54	111700	17.54	down	down	correct
GTY.US	Getty Realty Corp	20200924	25.11	25.82	24.96	25.36	164540	23.7481	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200924	7.51	7.69	7.5	7.6459	68879	6.9577	up	up	correct
GVA.US	Granite Construction Incorporated	20200924	17.69	17.88	17.22	17.53	211885	17.1521	down	down	correct
GWB.US	Great Western Bancorp Inc	20200924	12	12.415	11.8	12.12	429172	12.0689	up	up	correct
GWRE.US	Guidewire Software Inc	20200924	103.39	105.03	102.37	103.33	349394	103.33	down	down	correct
GWW.US	W.W. Grainger Inc	20200924	340.52	347.18	337.25	342.48	246627	336.108	up	up	correct
GYC.US	Cabco Series 2004	20200924	20.78	21.12	20.72	20.74	504246	20.5248	down	down	correct
H.US	Hyatt Hotels Corporation	20200924	52.21	53.16	51.21	52.47	611500	52.47	up	up	correct
HAE.US	Haemonetics Corporation	20200924	83.18	86.8	82.39	86.64	516599	86.64	up	up	correct
HAL.US	Halliburton Company	20200924	12.32	12.77	12.01	12.52	24020340	12.3869	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200924	38.02	39.45	37.07	38.49	657952	37.0216	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200924	19.87	20.3	19.48	20.01	51716	19.4815	up	up	correct
HBI.US	Hanesbrands Inc	20200924	15.9	15.9082	15.3	15.58	3502440	14.9108	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20200924	3.85	3.99	3.82	3.92	1148240	3.9106	up	up	correct
HCA.US	HCA Healthcare Inc	20200924	116.04	119.15	114.38	116.95	1290544	115.6864	up	up	correct
HCC.US	Warrior Met Coal Inc	20200924	17.39	17.97	17.21	17.45	425171	17.2139	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200924	685	685	685	685	0	684.6511
HCHC.US	HC2 Holdings Inc	20200924	2.31	2.37	2.26	2.34	223600	2.34	up	down	incorrect
HCI.US	HCI Group Inc	20200924	50.39	51.165	50.2	50.37	41856	49.0572	down	down	correct
HCXY.US	Hercules Capital Inc	20200924	26.54	26.8	26.2	26.35	5495	24.4834	down	down	correct
HD.US	The Home Depot Inc	20200924	265.71	269.7	263.8801	265.7	3095558	258.8515	down	down	correct
HDB.US	HDFC Bank Limited	20200924	47.02	47.9146	46.62	47.64	981055	47.2922	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200924	32.51	32.885	32.3155	32.69	316982	31.332	up	up	correct
HEI.US	HEICO Corporation	20200924	102.29	103.24	99.55	101.48	468562	101.3525	down	down	correct
HEP.US	Holly Energy Partners L.P	20200924	12.62	12.66	12.21	12.51	228272	11.2558	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200924	10.45	10.49	10.3801	10.42	38089	9.4924	down	down	correct
HES.US	Hess Corporation	20200924	38.72	39.98	38.288	39.45	2905372	38.7665	up	up	correct
HESM.US	Hess Midstream LP	20200924	15.16	15.41	14.8	15.3	88344	13.7561	up	up	correct
HFC.US	HollyFrontier Corporation	20200924	19.89	20.355	19.28	20.04	2386338	19.5536	up	up	correct
HFRO.US	PA	20200924	25.08	25.1	24.75	24.75	25646	23.2014	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200924	34.96	36.19	34.96	36.19	658	36.19	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200924	6.04	6.17	6.04	6.08	67156	5.2884	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200924	20.46	20.76	19.76	20.53	895000	20.53	up	up	correct
HHC.US	The Howard Hughes Corporation	20200924	54.53	56.77	53.55	56.32	631269	56.32	up	up	correct
HI.US	Hillenbrand Inc	20200924	26.77	27.56	26.39	27.01	312901	26.3616	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200924	35.25	35.98	34.69	35.41	2614052	34.3605	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200924	139.29	141.03	136.44	139.49	410461	135.375	up	up	correct
HIL.US	Hill International Inc	20200924	1.27	1.38	1.27	1.33	173500	1.33	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200924	4.9	4.92	4.87	4.89	645963	4.4661	down	down	correct
HIW.US	Highwoods Properties Inc	20200924	32.39	33.07	32.12	32.54	714010	30.693	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200924	6.41	6.48	6.38	6.44	383176	5.8027	up	up	correct
HKIB.US	AMTD International Inc	20200924	6.85	7	6.51	7	12931	7	up	up	correct
HL.US	PB	20200924	59.5	59.5	59.5	59.5	0	55.9026
HLF.US	Herbalife Nutrition Ltd	20200924	47	48.405	46.57	47.84	705279	47.84	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200924	56.29	56.83	55.905	56.18	288457	54.8022	down	down	correct
HLIO.US	Helios Technologies Inc.	20200924	36.4	37.08	35.84	36.28	52238	36.0049	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200924	83.37	84.75	81.48	83.07	5307051	83.07	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200924	2.52	2.6	2.3513	2.46	3098517	2.46	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20200924	23.2	23.55	23.1	23.34	1067971	22.5927	up	up	correct
HMLP.US	PA	20200924	23	23.5834	23	23.28	18033	20.7815	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200924	33.25	33.43	32.69	32.76	203146	31.5325	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200924	4.88	5.23	4.86	5.14	8210336	5.0243	up	up	correct
HNGR.US	Hanger Inc	20200924	16.55	16.8	16.28	16.39	123730	16.39	down	up	incorrect
HNI.US	HNI Corporation	20200924	31.1	31.19	30.27	30.65	267098	29.4645	down	down	correct
HNP.US	Huaneng Power International Inc	20200924	15.75	15.9	15.75	15.89	4883	14.7623	up	up	correct
HOG.US	Harley	20200924	23.2	23.44	22.67	23.1	3950196	22.7359	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200924	14.63	14.98	14.42	14.64	763610	14.2621	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200924	28.77	30.4	27.94	29.77	141900	29.77	up	up	correct
HP.US	Helmerich & Payne Inc	20200924	14.04	14.35	13.61	13.97	1707788	13.269	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200924	9.02	9.235	8.835	9.13	11040317	8.7568	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200924	17.52	17.59	17.28	17.57	84348	16.0412	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200924	18.54	18.66	18.3	18.5	95595	16.9049	down	down	correct
HPQ.US	HP Inc	20200924	18.12	18.415	17.83	18.15	8950630	17.5326	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20200924	15.74	15.79	15.5203	15.72	96416	14.3529	down	up	incorrect
HPX.US	HPX Corp	20200924	9.83	9.86	9.82	9.82	105100	9.82	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20200924	20	20.0642	19.79	20.05	133382	18.0758	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200924	17.16	17.378	16.79	16.99	71974	15.3346	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200924	28.26	28.76	28.1601	28.45	884388	27.0898	up	down	incorrect
HRB.US	H&R Block Inc	20200924	14.41	14.97	14.235	14.92	5300629	14.0552	up	down	incorrect
HRC.US	Hill	20200924	82.53	82.5475	80.78	81.17	484992	80.5011	down	down	correct
HRI.US	Herc Holdings Inc	20200924	35.59	36.37	34.95	35.92	134144	35.8234	up	up	correct
HRL.US	Hormel Foods Corporation	20200924	47.75	48.67	47.71	48.28	1353144	47.0378	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200924	10.12	10.71	10.06	10.43	83305	10.0435	up	up	correct
HSBC.US	HSBC Holdings plc	20200924	18.4	18.54	18.2	18.39	3656001	17.7201	down	down	correct
HSC.US	Harsco Corporation	20200924	12.92	13.351	12.56	13.07	421197	13.07	up	up	correct
HSY.US	The Hershey Company	20200924	134.53	137.91	134.52	137.66	963889	134.2038	up	up	correct
HT.US	PE	20200924	13.54	13.83	12.91	13.83	42244	12.3138	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200924	24.95	25.565	24.87	25.37	2173682	24.1973	up	up	correct
HTD.US	John Hancock Tax	20200924	18.55	18.9	18.42	18.72	95783	17.0968	up	up	correct
HTGC.US	Hercules Capital Inc	20200924	11	11.2075	10.8053	11	596118	9.7675
HTH.US	Hilltop Holdings Inc	20200924	20.43	20.73	19.895	20.29	808062	19.9328	down	down	correct
HTY.US	John Hancock Investments	20200924	5.11	5.11	4.99	5	44031	4.4081	down	down	correct
HUBB.US	Hubbell Incorporated	20200924	131.92	134.63	131.09	132.96	255312	129.4647	up	up	correct
HUBS.US	HubSpot Inc	20200924	279.55	286.825	272.28	283.18	447123	283.18	up	up	correct
HUM.US	Humana Inc	20200924	383.81	388.07	382.7224	387	379270	383.8809	up	up	correct
HUN.US	Huntsman Corporation	20200924	21.3	21.52	20.98	21.27	1280215	20.6076	down	down	correct
HUYA.US	HUYA Inc	20200924	24.71	25.42	24.43	25.09	880300	25.09	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200924	20.04	20.44	19.5547	20.09	110967	17.0882	up	up	correct
HWM.US	Howmet Aerospace Inc	20200924	16.39	16.78	16.15	16.47	2349709	16.4485	up	up	correct
HXL.US	Hexcel Corporation	20200924	31.33	33.05	31.04	32.57	989631	32.57	up	up	correct
HY.US	Hyster	20200924	35.95	37.01	35.26	36.75	47132	35.7616	up	up	correct
HYB.US	The New America High Income Fund Inc	20200924	8.26	8.26	8.16	8.2	76523	7.5158	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200924	14.14	14.14	13.92	14.04	126949	12.803	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200924	10.71	10.73	10.56	10.56	647842	9.5714	down	down	correct
HZN.US	Horizon Global Corporation	20200924	5.31	5.32	5.1	5.13	47228	5.13	down	down	correct
HZO.US	MarineMax Inc	20200924	24.8	25.52	24.53	25.06	274200	25.06	up	up	correct
IAA.US	IAA Inc	20200924	50.23	50.525	49.42	49.85	689400	49.85	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200924	7.69	7.76	7.47	7.59	42122	6.7122	down	down	correct
IAG.US	IAMGOLD Corporation	20200924	3.55	3.86	3.53	3.84	6401200	3.84	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200924	36.25	37.76	36	37.5	18499	36.8111	up	up	correct
IBM.US	International Business Machines Corporation	20200924	117.9939	119.4076	116.3753	117.9839	3546160	105.8571	down	down	correct
IBN.US	ICICI Bank Limited	20200924	9.2	9.395	9.16	9.3	10857422	9.2725	up	up	correct
IBP.US	Installed Building Products Inc	20200924	95.44	97.47	93.38	96.25	141511	95.3073	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200924	2.4	2.51	2.36	2.4	49130	2.4
ICE.US	Intercontinental Exchange Inc	20200924	97.21	98.7	96.67	98.33	2531103	96.9857	up	up	correct
ICL.US	ICL Group Ltd	20200924	3.51	3.54	3.475	3.51	161644	3.1653
IDA.US	IDACORP Inc	20200924	79.23	80.285	78.91	79.51	324322	76.6416	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200924	9.34	9.4	9.2	9.36	111045	8.4589	up	up	correct
IDT.US	IDT Corporation	20200924	6.07	6.19	5.975	6.03	123972	6.03	down	up	incorrect
IEX.US	IDEX Corporation	20200924	176.96	179.82	175.585	177.76	251549	175.5356	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200924	115.34	117.19	113.54	116.55	698207	113.1775	up	up	correct
IFN.US	The India Fund Inc	20200924	15.91	15.929	15.71	15.81	68877	13.7348	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20200924	23.9	23.9	23.02	23.29	21676	22.0191	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200924	8.11	8.19	8.08	8.17	39768	7.3378	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200924	4.78	4.82	4.75	4.8	288640	4.3104	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200924	20.76	20.9	20.7	20.79	20542	19.8568	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200924	5.85	5.91	5.79	5.87	337796	5.3392	up	up	correct
IGT.US	International Game Technology PLC	20200924	10.9	11.15	10.42	10.9	3588751	10.8209
IHC.US	Independence Holding Company	20200924	35.89	36.69	35.29	35.81	7884	35.3013	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200924	6.48	6.52	6.44	6.5	35691	5.7605	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200924	50.62	51.41	49.86	50.67	183577	50.67	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200924	7.72	7.77	7.66	7.77	91373	7.1895	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200924	7.82	7.95	7.82	7.95	9622	7.3964	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200924	16.46	16.59	15.57	16.45	63442	15.8202	down	up	incorrect
IIIN.US	Insteel Industries Inc	20200924	17.43	18.17	17.24	17.92	63724	15.9835	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200924	14.7	14.7	14.63	14.67	62209	13.8247	down	up	incorrect
IIPR.US	PA	20200924	28.97	29.125	28.92	29.125	619	26.7954	up	up	correct
IMAX.US	IMAX Corporation	20200924	12	12.11	11.59	11.8	584676	11.8	down	down	correct
INFO.US	IHS Markit Ltd	20200924	76.53	77.49	76.16	76.6	1431666	75.8619	up	up	correct
INFY.US	Infosys Limited	20200924	13.12	13.2	13.02	13.05	8873495	12.6678	down	up	incorrect
ING.US	ING Groep N.V	20200924	6.87	7.045	6.8	6.94	7027693	6.5848	up	up	correct
INGR.US	Ingredion Incorporated	20200924	75.4	76.85	74.785	76.04	433690	73.1931	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200924	4.86	5	4.77	4.78	707294	4.78	down	down	correct
INS.US	Intelligent Systems Corporation	20200924	37.26	38.74	37	37.5	60500	37.5	up	up	correct
INSI.US	Insight Select Income Fund	20200924	20.7	20.75	20.65	20.71	12483	18.8166	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20200924	127.65	128.07	123.8	125.01	362800	125.01	down	down	correct
INT.US	World Fuel Services Corporation	20200924	21.53	22	21.12	21.49	497790	21.0949	down	down	correct
INVH.US	Invitation Homes Inc	20200924	26.45	27.26	26.35	26.96	4639304	26.3169	up	up	correct
IO.US	ION Geophysical Corporation	20200924	1.46	1.54	1.42	1.48	158300	1.48	up	up	correct
IP.US	International Paper Company	20200924	39.38	39.95	38.7	39.21	1960499	35.4101	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200924	16.18	16.515	15.92	16.28	3252444	15.5635	up	down	incorrect
IPI.US	Intrepid Potash Inc	20200924	8.65	9.2	8.38	8.89	100324	8.89	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200924	12.19	12.2	12.115	12.14	135599	11.4462	down	down	correct
IQV.US	IQVIA Holdings Inc	20200924	149.75	149.75	146	148.07	1080988	148.07	down	down	correct
IR.US	Ingersoll Rand Inc	20200924	35.19	35.97	34.2	35.37	2025245	35.3578	up	up	correct
IRL.US	The New Ireland Fund Inc	20200924	8.15	8.17	8.06	8.095	7694	6.473	down	down	correct
IRM.US	Iron Mountain Incorporated	20200924	26.05	26.73	25.97	26.5	3114628	24.5453	up	up	correct
IRT.US	Independence Realty Trust Inc	20200924	10.99	11.175	10.84	11.05	455792	10.5809	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200924	13.78	13.79	13.66	13.72	93984	12.4065	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200924	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200924	123.42	124.59	121.8	123.06	358616	123.06	down	down	correct
ITCB.US	Itaú Corpbanca	20200924	4.03	4.03	3.91	3.96	17829	3.96	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200924	55.97	57.19	55.375	57.04	290421	57.04	up	up	correct
ITT.US	ITT Inc	20200924	58.14	59.08	57.44	58.17	634022	57.4869	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200924	4.0271	4.2069	3.9871	4.117	32569609	3.271	up	up	correct
ITW.US	Illinois Tool Works Inc	20200924	190.41	195.03	189.69	192.34	713524	187.1423	up	up	correct
IVC.US	Invacare Corporation	20200924	7.11	7.27	6.82	7	468615	7	down	down	correct
IVH.US	Ivy Funds	20200924	12.01	12.01	11.85	11.94	97552	10.9232	down	down	correct
IVR.US	PC	20200924	19.99	20.27	19.325	19.39	40226	17.6284	down	down	correct
IVZ.US	Invesco Ltd	20200924	10.43	10.87	10.08	10.8	20999570	10.4119	up	up	correct
IX.US	ORIX Corporation	20200924	65.04	65.64	64.7712	65.35	27798	63.9461	up	up	correct
J.US	Jacobs Engineering Group Inc	20200924	89.13	90.786	88.1496	90.02	544203	89.264	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200924	5.25	5.33	5.1	5.15	121700	5.15	down	down	correct
JBGS.US	JBG SMITH Properties	20200924	25.72	26.249	25.55	25.93	813666	24.9898	up	up	correct
JBL.US	Jabil Inc	20200924	33.35	35.14	32.56	34.41	4494916	34.1298	up	up	correct
JBT.US	John Bean Technologies Corporation	20200924	96.69	97.96	95.505	96.2	202382	95.847	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200924	12.38	12.44	12.25	12.36	34929	10.9021	down	down	correct
JCI.US	Johnson Controls International plc	20200924	40.34	41.3	39.795	40.93	4299594	39.7821	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200924	7.99	7.99	7.7999	7.81	57387	7.2505	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200924	7.49	7.64	7.4	7.64	138720	7.0558	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200924	19.5	19.6	18.11	18.23	3699421	17.6365	down	up	incorrect
JELD.US	JELD	20200924	21.48	21.59	20.64	20.77	464800	20.77	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200924	7.45	7.63	7.4	7.63	51900	7.183	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200924	8.08	8.2099	8.06	8.105	15887	7.7506	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200924	8.27	8.33	8.22	8.3	328354	7.6149	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200924	13.72	13.815	13.58	13.59	117196	12.2994	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200924	9.36	9.3781	9.3	9.31	10705	8.812	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200924	9	9	8.9	8.95	150950	8.7376	down	down	correct
JHG.US	Janus Henderson Group plc	20200924	19.61	19.89	19.48	19.87	4514137	18.8441	up	up	correct
JHI.US	John Hancock Investors Trust	20200924	15.79	15.8	15.67	15.72	23150	14.2311	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20200924	15.14	15.71	15.13	15.59	47590	14.5312	up	up	correct
JHX.US	James Hardie Industries plc	20200924	22.17	22.665	22.01	22.32	11797	21.6146	up	down	incorrect
JILL.US	J.Jill Inc	20200924	0.55	0.5901	0.5212	0.5601	825446	2.8005	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200924	32.39	33.67	31.26	32.83	4836931	32.83	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200924	92.27	95.5	90.86	94.32	666674	94.32	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200924	19.18	19.2	19.065	19.2	28880	18.136	up	up	correct
JMIA.US	Jumia Technologies AG	20200924	7	7.59	7	7.35	2738832	7.35	up	up	correct
JMM.US	Nuveen Multi	20200924	6.95	6.985	6.89	6.89	3785	6.5035	down	down	correct
JMP.US	JMP Group LLC	20200924	2.48	2.5	2.408	2.41	17045	2.3324	down	down	correct
JNJ.US	Johnson & Johnson	20200924	144.56	145.25	143.34	144.67	5614844	140.1399	up	up	correct
JNPR.US	Juniper Networks Inc	20200924	21.24	21.545	21.01	21.16	3979580	20.3667	down	down	correct
JOE.US	The St. Joe Company	20200924	19.94	20.47	19.76	20.09	176127	19.9098	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200924	8.55	8.58	8.495	8.57	19924	7.6649	up	up	correct
JP.US	Jupai Holdings Limited	20200924	1.74	1.82	1.71	1.71	34600	1.71	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200924	8.49	8.525	8.36	8.4	314197	7.7245	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200924	22.39	22.45	21.82	21.93	161977	20.2572	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200924	8.72	8.73	8.59	8.64	694814	7.9855	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200924	22.79	22.8	22.4101	22.5048	16758	20.9298	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200924	6.01	6.02	5.9	5.93	1039386	5.1596	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200924	11.83	11.8938	11.75	11.87	93463	10.7714	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200924	8.25	8.27	8.1989	8.24	184521	7.5586	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200924	7.19	7.36	7.14	7.29	98860	6.648	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200924	12.33	12.42	12.28	12.345	48127	11.3162	up	up	correct
JT.US	Jianpu Technology Inc	20200924	0.5194	0.5641	0.5106	0.5398	167538	4.3184	up	up	correct
JTA.US	Nuveen Tax	20200924	7.82	7.88	7.76	7.85	63351	7.3077	up	up	correct
JTD.US	Nuveen Tax	20200924	12.65	12.6783	12.57	12.64	28354	11.7087	down	down	correct
JW.US	B	20200924	30.99	31.55	30.99	31.55	255	30.9906	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200924	30.99	31.55	30.99	31.55	255	30.4171	up	up	correct
JWN.US	Nordstrom Inc	20200924	12.03	12.325	11.72	12.12	11547740	12.12	up	up	correct
K.US	Kellogg Company	20200924	61	62.78	60.84	62.65	2435111	59.8225	up	up	correct
KAI.US	Kadant Inc	20200924	107.23	108.715	106.2537	107.82	53698	106.9906	up	up	correct
KAMN.US	Kaman Corporation	20200924	38.38	39.22	38.02	38.48	163455	37.6596	up	up	correct
KAR.US	KAR Auction Services Inc	20200924	14.31	14.37	13.625	13.75	1902890	13.75	down	down	correct
KB.US	KB Financial Group Inc	20200924	31.5	31.96	31.34	31.73	110876	30.5133	up	down	incorrect
KBH.US	KB Home	20200924	37.21	37.84	36.41	37.31	2388633	36.6185	up	down	incorrect
KBR.US	KBR Inc	20200924	22.2	22.37	21.765	21.9	2008592	21.588	down	down	correct
KEN.US	Kenon Holdings Ltd	20200924	19.6	19.76	19.4644	19.76	1717	16.1953	up	up	correct
KEP.US	Korea Electric Power Corporation	20200924	8.34	8.525	8.34	8.45	134977	8.0659	up	down	incorrect
KEX.US	Kirby Corporation	20200924	36.52	36.87	35.8	36.09	578979	36.09	down	up	incorrect
KEY.US	PK	20200924	26.94	26.94	25.83	26.33	54200	24.6655	down	down	correct
KEYS.US	Keysight Technologies Inc	20200924	96	97.349	95.6	96.6	1264346	96.6	up	up	correct
KF.US	The Korea Fund Inc	20200924	28.81	28.97	28.65	28.87	3583	22.3713	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200924	2.88	2.9	2.73	2.73	52300	2.73	down	down	correct
KFY.US	Korn Ferry	20200924	28.49	29.06	27.93	28.8	332471	28.5422	up	up	correct
KGC.US	Kinross Gold Corporation	20200924	8.09	8.85	8.05	8.84	18700093	8.6111	up	up	correct
KIM.US	PM	20200924	26	26.28	25.91	26.06	7961	24.5042	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200924	13.65	13.78	13.58	13.65	139121	12.3235
KKR.US	PC	20200924	51.62	51.62	50.37	50.6	34268	48.6291	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200924	46.7	48.94	46.25	48.58	1778577	47.5343	up	up	correct
KLR.US	Kaleyra Inc	20200924	7.2	7.28	6.78	7.08	209900	7.08	down	down	correct
KMB.US	Kimberly	20200924	144.72	147.17	144.54	146.48	1110855	140.4908	up	up	correct
KMI.US	Kinder Morgan Inc	20200924	12.25	12.44	11.97	12.28	14378490	11.2622	up	up	correct
KMPR.US	Kemper Corporation	20200924	65.34	66.39	64.205	65.25	219611	63.8197	down	up	incorrect
KMT.US	Kennametal Inc	20200924	28.41	28.93	27.8	28.24	694388	27.4652	down	down	correct
KMX.US	CarMax Inc	20200924	100.1	100.245	91.695	94.28	7406433	94.28	down	down	correct
KN.US	Knowles Corporation	20200924	14.31	14.6599	14.18	14.42	415415	14.42	up	up	correct
KNL.US	Knoll Inc	20200924	11.92	12.15	11.71	11.89	254550	11.7747	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20200924	12.51	12.68	12.28	12.44	149161	10.7074	down	down	correct
KNX.US	Knight	20200924	41.35	42.46	40.77	41.58	3119190	41.1883	up	up	correct
KO.US	The Coca	20200924	48.21	49.1	47.56	48.7	16788100	46.8443	up	down	incorrect
KODK.US	Eastman Kodak Company	20200924	8.34	9.69	7.82	8.77	17876189	8.77	up	up	correct
KOF.US	Coca	20200924	40.45	40.45	39.78	40.22	206566	37.172	down	up	incorrect
KOP.US	Koppers Holdings Inc	20200924	19.68	20.48	18.92	20.1	142655	20.1	up	up	correct
KOS.US	Kosmos Energy Ltd	20200924	1.05	1.09	1.02	1.04	5806400	1.04	down	down	correct
KR.US	The Kroger Co	20200924	33.22	33.67	32.85	33.43	5840884	32.5784	up	up	correct
KRA.US	Kraton Corporation	20200924	16.13	16.85	15.77	16.24	403352	16.24	up	up	correct
KRC.US	Kilroy Realty Corporation	20200924	51.84	52.5	51.345	51.82	906545	49.7621	down	down	correct
KRG.US	Kite Realty Group Trust	20200924	10.6	10.76	10.38	10.65	462527	10.2183	up	up	correct
KRO.US	Kronos Worldwide Inc	20200924	12.25	12.63	12.2	12.49	206921	11.7383	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20200924	6.63	6.69	6.41	6.5	45105	5.7149	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200924	10.78	10.78	10.7	10.73	14732	10.1211	down	up	incorrect
KSS.US	Kohl's Corporation	20200924	19.94	20.3	19.24	19.84	7077442	19.4852	down	down	correct
KSU.US	P	20200924	30.55	30.55	30.55	30.55	100	29.7258
KT.US	KT Corporation	20200924	9.5	9.625	9.5	9.59	255951	9.0777	up	up	correct
KTB.US	Kontoor Brands Inc	20200924	22.5	23.18	21.83	22.77	446779	21.8971	up	up	correct
KTF.US	DWS Municipal Income Trust	20200924	11.04	11.04	10.95	11	31766	10.4043	down	down	correct
KTN.US	Credit	20200924	33.835	33.835	33.8	33.8	200	31.7732	down	down	correct
KW.US	Kennedy	20200924	14.07	14.64	13.93	14.32	923705	13.492	up	up	correct
KWR.US	Quaker Chemical Corporation	20200924	173.7	177	171.535	174.3	88368	172.8008	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200924	3.88	3.98	3.74	3.92	2187195	3.5967	up	up	correct
L.US	Loews Corporation	20200924	33.53	34.18	32.83	33.54	861822	33.3394	up	up	correct
LAC.US	Lithium Americas Corp	20200924	6.75	7.57	6.71	7.18	3128485	7.18	up	up	correct
LAD.US	Lithia Motors Inc	20200924	224.51	228.305	220.58	221.59	292459	220.5142	down	down	correct
LADR.US	Ladder Capital Corp	20200924	6.6	6.79	6.33	6.67	1010498	6.2045	up	down	incorrect
LAIX.US	LAIX Inc	20200924	1.97	1.98	1.77	1.96	29800	1.96	down	down	correct
LAZ.US	Lazard Ltd	20200924	31.99	32.16	31.44	31.7	524800	30.0579	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200924	7.23	7.42	6.98	7.06	751600	7.06	down	down	correct
LC.US	LendingClub Corporation	20200924	4.5	4.646	4.32	4.46	1253162	4.46	down	down	correct
LCI.US	Lannett Company Inc	20200924	5.81	5.92	5.64	5.82	276600	5.82	up	up	correct
LCII.US	LCI Industries	20200924	104.7	105.28	102.85	103.98	135569	100.9568	down	down	correct
LDOS.US	Leidos Holdings Inc	20200924	89.12	89.65	87.56	88.03	1099604	86.4847	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200924	23.74	23.7746	23.36	23.43	52137	21.2633	down	down	correct
LEA.US	Lear Corporation	20200924	107	107.69	104.77	105.64	518807	104.4243	down	down	correct
LEAF.US	Leaf Group Ltd	20200924	4.99	4.99	4.645	4.75	154275	4.75	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200924	41.53	41.9	40.37	41.21	923868	39.3965	down	down	correct
LEJU.US	Leju Holdings Limited	20200924	2	2	1.93	1.98	33100	1.98	down	down	correct
LEN.US	Lennar Corporation	20200924	76.34	79.09	75.21	77.54	2584827	76.4984	up	down	incorrect
LENB.US	Lennar Corporation	20200924	60	63	59.58	61.47	104817	60.6475	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200924	8.18	8.2	8.15	8.2	91117	7.7292	up	up	correct
LEVI.US	Levi Strauss & Co	20200924	12.71	13.02	12.32	12.87	1530493	12.7412	up	up	correct
LFC.US	China Life Insurance Company Limited	20200924	11.11	11.22	11.08	11.16	421191	10.6031	up	up	correct
LGC.US	U	20200924	10.38	10.4617	10.35	10.36	271020	10.36	down	down	correct
LGF.US	B	20200924	8.47	8.51	8.225	8.35	480819	8.35	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200924	9.13	9.24	8.93	9.06	714520	9.06	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200924	15.63	15.7409	15.5	15.6	27702	13.8599	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200924	178.3	180.075	176.49	177.85	429946	177.85	down	down	correct
LHX.US	L3Harris Technologies Inc	20200924	177.62	177.845	172.63	175.74	1196114	171.6791	down	down	correct
LII.US	Lennox International Inc	20200924	260.56	265.945	259.62	264.06	170119	260.4177	up	up	correct
LIN.US	Linde plc	20200924	233.41	235.48	231.7	234.5	1391154	230.2593	up	up	correct
LINX.US	Linx S.A	20200924	6.25	6.44	6.17	6.41	33700	6.3159	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200924	1.55	1.68	1.43	1.63	607200	1.63	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200924	20.58	21.92	20.01	21.12	756345	21.12	up	up	correct
LLY.US	Eli Lilly and Company	20200924	149.26	149.66	147.37	148.81	3424319	145.8518	down	up	incorrect
LMND.US	Lemonade Inc	20200924	48.8	50.81	47.31	47.98	841400	47.98	down	down	correct
LMT.US	Lockheed Martin Corporation	20200924	383.25	384.49	375.095	378.76	1295262	365.079	down	up	incorrect
LNC.US	Lincoln National Corporation	20200924	30.37	31.0297	29.42	30.14	1986915	28.9836	down	up	incorrect
LND.US	BrasilAgro	20200924	4.05	4.05	4.045	4.045	330	3.6035	down	up	incorrect
LNN.US	Lindsay Corporation	20200924	94.75	96.76	94.54	95.28	47346	94.2538	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200924	3.79	4.17	3.7	4.12	461834	3.886	up	up	correct
LOW.US	Lowe's Companies Inc	20200924	158.77	160.8497	156.81	158.52	3889008	155.7458	down	down	correct
LPG.US	Dorian LPG Ltd	20200924	7.68	7.82	7.51	7.52	339331	6.946	down	down	correct
LPI.US	Laredo Petroleum Inc	20200924	9.39	9.75	8.9101	9.4	692448	9.4	up	up	correct
LPL.US	LG Display Co. Ltd	20200924	6.52	6.57	6.36	6.47	416963	6.47	down	down	correct
LPX.US	Louisiana	20200924	29.45	30.005	29.16	29.75	1166903	29.258	up	up	correct
LRN.US	Stride Inc	20200924	27	27.39	26.23	26.35	838471	26.35	down	down	correct
LSI.US	Life Storage Inc	20200924	103.65	104.79	102.46	103.02	583585	65.9484	down	down	correct
LSPD.US	Lightspeed POS Inc	20200924	29.32	29.9	29.03	29.57	193400	29.57	up	up	correct
LTC.US	LTC Properties Inc	20200924	33.41	34.44	33.4	33.65	402811	31.1796	up	up	correct
LTHM.US	Livent Corporation	20200924	7.51	7.82	7.39	7.7	1882400	7.7	up	up	correct
LUB.US	Luby's Inc	20200924	2.52	2.58	2.4152	2.53	177635	1.5398	up	up	correct
LUMN.US	Lumen Technologies Inc	20200924	10.01	10.26	9.92	10.14	7261877	9.3528	up	up	correct
LUV.US	Southwest Airlines Co	20200924	37.03	37.42	35.82	36.86	10798770	36.86	down	down	correct
LVS.US	Las Vegas Sands Corp	20200924	44.86	45.97	44.06	45.91	6974670	45.91	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200924	63.49	64.54	62.125	62.67	735777	61.608	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200924	11.99	12.33	11.91	12.23	103714	11.8145	up	down	incorrect
LXP.US	PC	20200924	56.63	56.88	56.1412	56.54	1582	52.792	down	down	correct
LXU.US	LSB Industries Inc	20200924	1.7	1.7	1.61	1.62	191476	1.2462	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200924	70.14	70.705	68.175	70.22	3088891	67.2897	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200924	1.21	1.23	1.19	1.21	8797931	1.1761
LYV.US	Live Nation Entertainment Inc	20200924	50.78	52.18	50.115	50.91	2202035	50.91	up	up	correct
LZB.US	La	20200924	30.71	30.99	29.87	30.6	902427	29.9867	down	up	incorrect
M.US	Macy's Inc	20200924	6.11	6.21	5.89	6.03	20520064	5.9511	down	down	correct
MA.US	Mastercard Incorporated	20200924	323.2	330.78	321.18	328.21	3706328	326.228	up	down	incorrect
MAA.US	PI	20200924	63.2	63.2	62.36	62.36	920	57.4082	down	down	correct
MAC.US	The Macerich Company	20200924	6.67	6.9201	6.55	6.75	4130666	6.3592	up	up	correct
MAIN.US	Main Street Capital Corporation	20200924	29.1	29.553	28.66	29.07	369820	26.7148	down	down	correct
MAN.US	ManpowerGroup Inc	20200924	69.73	71.1	69.09	70.25	389363	67.7041	up	up	correct
MANU.US	Manchester United plc	20200924	14.69	14.8099	14.53	14.55	322043	14.298	down	up	incorrect
MAS.US	Masco Corporation	20200924	54.35	55.205	54.075	54.49	3164887	53.61	up	down	incorrect
MATX.US	Matson Inc	20200924	37.41	38.31	36.78	37.8	176744	37.1083	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200924	10.74	10.81	10.72	10.72	12645	10.0969	down	down	correct
MAXR.US	Maxar Technologies Inc	20200924	24.27	24.63	23.445	23.69	1402811	23.6558	down	down	correct
MBI.US	MBIA Inc	20200924	6.25	6.25	5.91	6.03	713400	6.03	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200924	8.71	8.8	8.68	8.68	4996718	7.5582	down	up	incorrect
MC.US	Moelis & Company	20200924	32.64	33.15	32.415	32.74	491135	27.7909	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200924	14.59	14.61	14.485	14.58	38661	13.8242	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200924	25.83	26.48	25.62	25.92	11100	25.92	up	down	incorrect
MCD.US	McDonald's Corporation	20200924	214.75	218.41	213.59	216.12	1727041	210.0341	up	up	correct
MCI.US	Barings Corporate Investors	20200924	12.71	12.71	12.5	12.55	24657	11.5152	down	down	correct
MCK.US	McKesson Corporation	20200924	146.81	149.572	145	146.56	1024580	144.8948	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200924	5.79	5.8	5.7	5.74	102100	5.1113	down	down	correct
MCO.US	Moody's Corporation	20200924	273.39	278.86	272.61	275.51	471166	272.9129	up	up	correct
MCR.US	MFS Charter Income Trust	20200924	8.2	8.2	8	8.1	73854	7.3225	down	down	correct
MCS.US	The Marcus Corporation	20200924	8.11	8.4504	7.6	8.04	1094071	8.04	down	down	correct
MCY.US	Mercury General Corporation	20200924	41.31	41.8	40.78	41.18	187190	38.9221	down	up	incorrect
MD.US	MEDNAX Inc	20200924	15.22	15.7	15.04	15.44	906083	15.44	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200924	43.79	45.36	42.94	44.81	466804	39.8835	up	up	correct
MDLA.US	Medallia Inc	20200924	26.03	26.93	25.39	26.47	2459393	26.47	up	up	correct
MDLQ.US	Medley LLC	20200924	6.3	6.3	6.21	6.2301	4363	5.578	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200924	5.25	5.52	5.25	5.2501	6924	4.6951	up	up	correct
MDP.US	Meredith Corporation	20200924	12.4	12.69	11.96	12.29	841062	12.29	down	up	incorrect
MDT.US	Medtronic plc	20200924	101.77	102.17	100.32	101.27	5352432	98.6435	down	down	correct
MDU.US	MDU Resources Group Inc	20200924	21.79	22.42	21.41	22.12	1260241	21.3309	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20200924	8.91	9.23	8.85	9.03	3700	9.03	up	up	correct
MED.US	Medifast Inc	20200924	163.97	167.5	160.575	164.41	103298	159.4518	up	up	correct
MEG.US	Montrose Environmental Group Inc	20200924	23.21	24.14	23.14	23.91	173683	23.91	up	up	correct
MEI.US	Methode Electronics Inc	20200924	26.22	27.77	25.62	27.52	786709	27.1078	up	up	correct
MER.US	PK	20200924	26.5	26.65	26.35	26.6	54600	26.2021	up	up	correct
MET.US	PF	20200924	26.2	26.2	25.95	26.06	248486	24.6253	down	down	correct
MFA.US	PC	20200924	18.03	18.03	17.61	17.66	74625	16.1595	down	up	incorrect
MFC.US	Manulife Financial Corporation	20200924	13.56	13.86	13.425	13.7	1819270	12.9037	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200924	2.65	2.65	2.62	2.63	357156	2.5029	down	down	correct
MFGP.US	Micro Focus International plc	20200924	3.36	3.38	3.28	3.31	1261811	3.1823	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200924	13.14	13.2	13.11	13.17	64572	12.5215	up	up	correct
MFM.US	MFS Municipal Income Trust	20200924	6.37	6.37	6.31	6.36	105897	6.0189	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200924	23.71	23.77	23.55	23.55	8476	23.0652	down	down	correct
MFV.US	MFS Special Value Trust	20200924	5.23	5.265	5.22	5.22	11135	4.6913	down	down	correct
MG.US	Mistras Group Inc	20200924	3.79	3.95	3.71	3.86	153504	3.86	up	up	correct
MGA.US	Magna International Inc	20200924	43.8	44.86	43.42	44.5	1135636	43.3552	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200924	4.66	4.662	4.65	4.66	112558	4.4027
MGM.US	MGM Resorts International	20200924	21.23	21.705	20.66	21.19	11580954	21.1831	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20200924	27.64	28.02	27.2	27.62	809007	25.6052	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200924	27.55	27.56	27.05	27.24	28123	25.4867	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200924	17.27	17.29	17.04	17.12	40339	16.0827	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200924	5.28	5.545	5.13	5.38	2652422	5.3502	up	up	correct
MH.US	PD	20200924	8.51	8.51	8.16	8.25	10750	8.25	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200924	15.28	15.28	15.14	15.17	9000	14.3464	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200924	7.35	7.35	7.3186	7.3283	5032	7.0549	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200924	11.52	11.52	11.45	11.46	17303	10.841	down	down	correct
MHK.US	Mohawk Industries Inc	20200924	94.16	95.86	92.1746	94.81	524487	94.81	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200924	19.76	19.87	19.6	19.675	7199	19.675	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200924	13.58	13.64	13.562	13.64	31811	12.8817	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200924	21.3	21.3	20.87	21	147107	18.9197	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200924	26.11	26.55	25.64	25.96	572600	1.5378	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200924	3.79	3.82	3.77	3.79	241513	3.4197
MIR.US	Mirion Technologies Inc	20200924	10.35	10.72	10.35	10.69	286062	10.69	up	up	correct
MITT.US	PC	20200924	13.5	13.7083	13.1	13.2761	7061	11.3764	down	down	correct
MIXT.US	MiX Telematics Limited	20200924	8.16	8.57	8.1	8.5	135830	8.2818	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200924	13.9	13.94	13.9	13.93	12176	13.1717	up	up	correct
MKC.US	V	20200924	93.985	96.095	93.985	94.495	1400	92.7401	up	up	correct
MKL.US	Markel Corporation	20200924	956	972.19	945.85	951	34200	951	down	up	incorrect
ML.US	MoneyLion Inc	20200924	9.81	9.85	9.7954	9.82	263409	9.82	up	up	correct
MLI.US	Mueller Industries Inc	20200924	26.38	26.92	26.065	26.4	279746	26.0298	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200924	218.2	223.955	216.66	220.92	631572	219.0733	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200924	10.3	10.74	10.03	10.6	41900	10.6	up	up	correct
MLR.US	Miller Industries Inc	20200924	31.2	31.38	30.95	31.23	76803	30.4958	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200924	114.42	114.74	112.54	112.73	1719634	110.5884	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200924	20.83	20.84	20.48	20.7001	53272	19.5269	down	down	correct
MMI.US	Marcus & Millichap Inc	20200924	26.1	26.91	25.88	26.25	159788	26.25	up	up	correct
MMM.US	3M Company	20200924	159.4	161.955	158.07	160.42	1569695	154.1511	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200924	34.15	34.39	33.225	33.75	2093134	30.0231	down	down	correct
MMS.US	Maximus Inc	20200924	66.54	67.77	65.88	67.35	299555	66.2123	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200924	5.78	5.78	5.72	5.73	122336	5.2312	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200924	12.08	12.11	12.04	12.09	60413	11.513	up	up	correct
MN.US	Manning & Napier Inc	20200924	3.98	4.17	3.98	4.08	87725	4.0323	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200924	14.29	14.29	14.2	14.24	14049	13.5261	down	down	correct
MNR.US	PC	20200924	24.92	24.965	24.84	24.9	44604	23.0784	down	down	correct
MNRL.US	Brigham Minerals Inc	20200924	8.54	8.65	8.34	8.41	232500	7.6558	down	down	correct
MO.US	Altria Group Inc	20200924	38	38.62	37.59	38.33	7301376	34.9601	up	up	correct
MOD.US	Modine Manufacturing Company	20200924	5.75	5.9	5.66	5.82	216377	5.82	up	up	correct
MODN.US	Model N Inc	20200924	34.56	34.81	33.721	34.27	415801	34.27	down	down	correct
MOG.US	A	20200924	60.88	61.59	59.24	61.16	310390	60.2074	up	up	correct
MOGU.US	MOGU Inc	20200924	2.24	2.32	2.14	2.26	81037	2.26	up	up	correct
MOH.US	Molina Healthcare Inc	20200924	153.37	156.77	151.66	153.08	742406	153.08	down	up	incorrect
MOS.US	The Mosaic Company	20200924	18.26	19.185	17.735	18.82	5952965	18.6247	up	up	correct
MOV.US	Movado Group Inc	20200924	10.69	10.7	10.15	10.31	297583	9.9996	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200924	13.845	13.88	13.8299	13.8485	13850	13.1204	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200924	28.51	29.145	27.57	28.62	9454381	27.1109	up	up	correct
MPLX.US	MPLX LP	20200924	15.85	15.955	15.17	15.8	4614764	13.5097	down	down	correct
MPV.US	Barings Participation Investors	20200924	11.25	11.25	10.46	10.86	78642	10.0417	down	down	correct
MPW.US	Medical Properties Trust Inc	20200924	16.29	17.08	16.24	16.9	7095547	15.8259	up	up	correct
MPX.US	Marine Products Corporation	20200924	15.93	16.16	15.3707	15.6	78426	15.0461	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200924	13.01	13.01	12.96	12.96	10843	12.242	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200924	16.05	16.0601	15.99	16.05	16148	15.1186
MRC.US	MRC Global Inc	20200924	5	5.17	4.76	4.78	1649471	4.78	down	down	correct
MRK.US	Merck & Co. Inc	20200924	82.0376	83.4165	81.7878	83.0868	7484953	75.9036	up	up	correct
MRO.US	Marathon Oil Corporation	20200924	4.19	4.4	4.02	4.31	28672830	4.2247	up	down	incorrect
MS.US	PL	20200924	26.24	26.25	26.04	26.08	24062	24.6314	down	up	incorrect
MSA.US	MSA Safety Incorporated	20200924	130.53	132.85	128.33	130.59	114913	128.7959	up	up	correct
MSB.US	Mesabi Trust	20200924	20.3	20.625	20.0418	20.07	47069	17.962	down	down	correct
MSC.US	Studio City International Holdings Limited	20200924	16.34	16.34	16.27	16.27	700	16.27	down	down	correct
MSCI.US	MSCI Inc	20200924	345.92	350.3	342.74	346.12	399208	343.0912	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200924	8.5	8.52	8.45	8.5	71508	7.8982
MSGE.US	W	20200924	69.08	69.46	65.91	66.55	182637	66.55	down	down	correct
MSGS.US	W	20200924	144.29	148.47	142	147.58	253207	147.58	up	up	correct
MSI.US	Motorola Solutions Inc	20200924	151.65	152.87	149.81	151.69	1041416	149.0576	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200924	60.55	61.955	60.09	61.37	272790	56.3412	up	down	incorrect
MT.US	ArcelorMittal	20200924	12.06	12.33	11.895	12.13	3313069	12.0177	up	up	correct
MTB.US	M&T Bank Corporation	20200924	91.3	92.28	88.995	90.06	1213138	86.6295	down	down	correct
MTCN.US	Arcelormittal	20200924	30.7	31.36	30.59	31.05	26800	31.05	up	down	incorrect
MTD.US	Mettler	20200924	956.14	970.07	947.035	960.26	72000	960.26	up	up	correct
MTDR.US	Matador Resources Company	20200924	8	8.335	7.84	8.08	2321961	8.0485	up	up	correct
MTG.US	MGIC Investment Corporation	20200924	8.46	8.76	8.29	8.5	3567634	8.2872	up	up	correct
MTH.US	Meritage Homes Corporation	20200924	101.42	104.08	99.49	102.31	272529	102.31	up	down	incorrect
MTL.US	P	20200924	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200924	226.67	229.26	223.25	224.23	667811	223.0722	down	down	correct
MTOR.US	Meritor Inc	20200924	19.88	20.645	19.5115	20.16	713746	20.16	up	up	correct
MTR.US	Mesa Royalty Trust	20200924	3.54	3.6	3.43	3.435	6094	3.2625	down	down	correct
MTRN.US	Materion Corporation	20200924	50.2	51.74	49.6	50.93	88210	50.5034	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200924	20.24	20.29	20.16	20.1801	21622	19.8916	down	down	correct
MTW.US	The Manitowoc Company Inc	20200924	8	8.235	7.82	8.04	239347	8.04	up	up	correct
MTX.US	Minerals Technologies Inc	20200924	47.97	48.77	47.34	48.1	135475	47.9295	up	down	incorrect
MTZ.US	MasTec Inc	20200924	41.7	42.14	40.87	41.48	414699	41.48	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200924	13.79	13.82	13.72	13.73	51726	12.9317	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200924	13.9	13.95	13.82	13.885	135626	13.159	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200924	12.63	12.63	12.5	12.56	44752	11.8747	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200924	4.14	4.185	4.11	4.16	1286196	4.0437	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200924	14.53	14.55	14.42	14.55	31270	14.2054	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200924	13.91	14.0299	13.84	14	38747	13.2726	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200924	13.68	13.68	13.6	13.61	29860	12.7846	down	down	correct
MUR.US	Murphy Oil Corporation	20200924	8.51	9.07	8.22	8.81	4088921	8.4599	up	up	correct
MUSA.US	Murphy USA Inc	20200924	134.13	135.18	131.4075	133.23	226319	132.0416	down	down	correct
MUX.US	McEwen Mining Inc	20200924	0.967	1.03	0.951	1.01	3602000	1.01	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200924	8.55	8.61	8.55	8.6	122606	8.1495	up	down	incorrect
MVO.US	MV Oil Trust	20200924	2.4	2.44	2.36	2.361	12072	1.9855	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200924	13.74	13.81	13.74	13.77	27023	13.0024	up	up	correct
MWA.US	Mueller Water Products Inc	20200924	10.36	10.44	10.195	10.27	1509251	10.0676	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200924	13.26	13.32	12.97	13.1	268881	13.1	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200924	7.69	7.7	7.63	7.65	23422	7.65	down	down	correct
MXF.US	The Mexico Fund Inc	20200924	9.64	10.11	9.5	10.04	44772	9.8036	up	up	correct
MXL.US	MaxLinear Inc	20200924	22.3	22.81	21.995	22.07	389881	22.07	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200924	13.78	13.91	13.74	13.89	51241	13.1938	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200924	13.4	13.4	13.32	13.37	90043	12.6297	down	down	correct
MYE.US	Myers Industries Inc	20200924	12.84	13.33	12.77	13.07	107154	12.6309	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200924	13.33	13.347	13.27	13.3	72110	12.6077	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200924	13.63	13.69	13.6064	13.67	30458	12.8479	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200924	12.78	12.78	12.74	12.75	16423	12.0524	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200924	21.6	21.61	18.89	19.5	1439171	19.5	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200924	14.58	14.62	14.47	14.58	200203	13.9752
NAD.US	Nuveen Quality Municipal Income Fund	20200924	14.38	14.42	14.35	14.42	277328	13.7754	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200924	13.62	13.62	13.54	13.54	24720	12.9821	down	down	correct
NAT.US	Nordic American Tankers Limited	20200924	3.5	3.52	3.33	3.42	4490730	3.3063	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200924	14.71	14.71	14.4609	14.6387	16248	14.0898	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200924	22.12	22.28	22.0415	22.25	41899	20.8148	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200924	24.6	25.52	24.35	25	107355	24.3183	up	up	correct
NBR.US	Nabors Industries Ltd	20200924	23.04	25.41	23	23.62	467229	23.62	up	up	correct
NC.US	NACCO Industries Inc	20200924	18.5	18.5	18.13	18.23	11256	17.568	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200924	10.51	10.7	10.437	10.62	38933	10.2437	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200924	14.95	15	14.15	14.63	23348910	14.63	down	down	correct
NCR.US	NCR Corporation	20200924	18.66	19.2995	18.3	19	925421	19	up	up	correct
NCV.US	PA	20200924	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200924	25.8	25.84	25.65	25.8399	6540	25.8399	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20200924	15	15.05	15	15	63600	13.9594
NDP.US	Tortoise Energy Independence Fund Inc	20200924	9.86	10	9.67	10	17347	9.7016	up	up	correct
NEA.US	Nuveen AMT	20200924	14.09	14.22	14.05	14.22	413806	13.6032	up	down	incorrect
NEE.US	PP	20200924	46.87	47.1	46.3	46.89	1525455	46.89	up	up	correct
NEM.US	Newmont Corporation	20200924	59.72	62.18	59.28	61.44	6268285	58.8441	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200924	56.27	57.23	55.13	57.17	430698	54.8525	up	down	incorrect
NET.US	Cloudflare Inc	20200924	39.08	39.58	38.11	38.52	4202400	38.52	down	down	correct
NETI.US	Eneti Inc	20200924	11.6	12.76	10.85	12.49	556634	12.3568	up	up	correct
NEU.US	NewMarket Corporation	20200924	343.73	349.37	342.215	345.95	32734	336.3649	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200924	14.85	14.92	14.82	14.83	19269	13.9533	down	down	correct
NEW.US	Puxin Limited	20200924	9.83	10.18	9.65	9.9	476300	9.9	up	up	correct
NEWR.US	New Relic Inc	20200924	54.33	55.16	52.6	54	1357554	54	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200924	1.65	1.75	1.58	1.71	1459300	1.71	up	up	correct
NEXA.US	Nexa Resources S.A	20200924	6	6.2599	5.66	5.9	51082	5.7531	down	down	correct
NFG.US	National Fuel Gas Company	20200924	40.4	41.31	40.03	41.17	524110	39.2703	up	up	correct
NFH.US	WS	20200924	7.5	7.97	7.5	7.86	15118	7.86	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200924	11.5	11.55	11.39	11.43	439988	10.5806	down	down	correct
NGG.US	National Grid plc	20200924	53.95	54.09	53.09	53.63	286455	49.9865	down	down	correct
NGL.US	PC	20200924	14.24	14.24	13.82	13.82	9555	12.6408	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200924	8.2	8.44	8.12	8.25	50200	8.25	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200924	9.47	9.88	9.395	9.61	185311	8.2635	up	up	correct
NGVT.US	Ingevity Corporation	20200924	48.95	49.2	47.11	48.21	405100	48.21	down	down	correct
NHI.US	National Health Investors Inc	20200924	57.94	59.86	57.3902	58.59	287552	54.1675	up	up	correct
NI.US	PB	20200924	27.32	27.32	26.75	27.11	20260	25.198	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200924	13.3	13.3	13.17	13.22	44248	12.7335	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200924	23.5	23.72	23.33	23.52	78176	20.8028	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200924	10.48	10.53	10.43	10.44	9432	10.117	down	down	correct
NINE.US	Nine Energy Service Inc	20200924	1.26	1.38	1.17	1.36	249320	1.36	up	up	correct
NIO.US	NIO Inc	20200924	17.32	18.39	16.75	17.85	71069500	17.85	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200924	14.18	14.4	14.16	14.2	3682	13.7243	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200924	26.12	26.94	25.87	26.52	575421	25.3646	up	up	correct
NKE.US	NIKE Inc	20200924	126.44	127.54	123.3	124.75	13485768	123.5703	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200924	12.28	12.31	12.13	12.3	34878	11.8196	up	down	incorrect
NKX.US	Nuveen California AMT	20200924	15.25	15.35	15.16	15.28	145363	14.6577	up	up	correct
NL.US	NL Industries Inc	20200924	4	4.09	3.97	4.05	12819	3.8776	up	up	correct
NLS.US	Nautilus Inc	20200924	16.27	16.5882	15.61	15.84	2001452	15.84	down	down	correct
NLSN.US	Nielsen Holdings plc	20200924	13.47	13.88	13.295	13.7	4742214	13.5151	up	up	correct
NLY.US	PI	20200924	22.36	22.655	22.27	22.64	53103	21.1703	up	up	correct
NM.US	PH	20200924	2.02	2.03	1.87	1.9	2027	1.9	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200924	12.15	12.29	12.1	12.12	130800	11.3637	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200924	0.1509	0.1509	0.14	0.1461	13200	1.461	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200924	11.81	11.95	11.7987	11.91	35951	11.5362	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20200924	5.68	5.93	5.63	5.78	62314	5.6874	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20200924	2.14	2.14	2.14	2.14	100	2.14
NMPRH.US	Navios Maritime Holdings Inc	20200924	2.02	2.03	1.87	1.9	2027	1.9	down	down	correct
NMR.US	Nomura Holdings Inc	20200924	4.7	4.75	4.68	4.74	115171	4.4441	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200924	13.94	13.9575	13.902	13.91	4225	13.3576	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200924	13.8	13.85	13.6	13.76	7575	13.2723	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200924	13.3	13.37	13.2885	13.35	141853	12.6716	up	down	incorrect
NNI.US	Nelnet Inc	20200924	59.58	59.91	58.66	59.18	78549	58.3129	down	up	incorrect
NNN.US	National Retail Properties Inc	20200924	33.54	34.14	33.33	33.83	1702740	31.7701	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200924	9.94	10.16	9.94	10.16	12199	6.3178	up	up	correct
NOA.US	North American Construction Group Ltd	20200924	6.67	6.715	6.51	6.64	54401	6.5569	down	down	correct
NOAH.US	Noah Holdings Limited	20200924	26.34	26.34	25.1	25.22	372427	25.22	down	down	correct
NOC.US	Northrop Grumman Corporation	20200924	327.48	328.7	321.1688	324.72	575345	318.9254	down	down	correct
NOK.US	Nokia Corporation	20200924	3.85	3.88	3.81	3.84	19266869	3.84	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200924	14.7	14.75	14.59	14.75	1223	14.2357	up	up	correct
NOMD.US	Nomad Foods Limited	20200924	24.65	25.145	24.47	24.85	1288043	24.85	up	up	correct
NOV.US	NOV Inc	20200924	10.3	10.49	9.99	10.15	4729765	10.1067	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200924	25.45	26.33	24.37	25.46	1187900	25.46	up	down	incorrect
NOW.US	ServiceNow Inc	20200924	458.79	465.17	453.7	460.12	842539	460.12	up	up	correct
NP.US	Neenah Inc	20200924	36.81	37.94	36.55	37.38	52950	35.7031	up	up	correct
NPK.US	National Presto Industries Inc	20200924	81.82	83.59	81.44	82.95	28030	78.371	up	up	correct
NPO.US	EnPro Industries Inc	20200924	56.75	58.54	56.02	56.77	106618	55.9004	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200924	5.85	6.05	5.75	5.9	614699	5.9	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200924	15.07	15.197	15.05	15.11	37374	14.5817	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200924	13.41	13.42	13.335	13.41	36743	12.7615
NR.US	Newpark Resources Inc	20200924	1.29	1.35	1.22	1.22	1023200	1.22	down	up	incorrect
NREF.US	PA	20200924	24.8945	24.8945	24.2461	24.44	3765	22.4865	down	down	correct
NRG.US	NRG Energy Inc	20200924	28.49	29.11	28.22	29.03	2441907	27.8278	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200924	6.16	6.27	6.1	6.17	276898	5.7114	up	up	correct
NRK.US	Nuveen New York AMT	20200924	12.81	12.82	12.8	12.81	86311	12.2882
NRP.US	Natural Resource Partners L.P	20200924	12.07	12.465	11.92	12.33	14773	11.0165	up	up	correct
NRT.US	North European Oil Royalty Trust	20200924	2.9375	2.994	2.93	2.93	27614	2.7139	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200924	27.57	27.6	27.37	27.37	9800	25.6902	down	up	incorrect
NRZ.US	PC	20200924	18.71	18.804	18.317	18.5	52775	16.8883	down	down	correct
NS.US	PC	20200924	19.46	19.46	18.14	18.43	48796	16.3718	down	down	correct
NSA.US	PA	20200924	32.25	32.68	31.82	32.09	902861	30.8195	down	down	correct
NSC.US	Norfolk Southern Corporation	20200924	213.18	217.26	211.355	214.43	938984	210.2177	up	down	incorrect
NSCO.US	WS	20200924	4	4.15	3.93	4.09	50269	4.09	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200924	4.85	4.9	4.83	4.86	2033171	4.4507	up	down	incorrect
NSP.US	Insperity Inc	20200924	63	64.77	62.29	63.89	221327	61.446	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200924	21.67	22.56	21.575	21.99	251229	20.6624	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200924	18.01	18.61	17.86	18.12	240400	18.12	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200924	14.32	14.385	13.7181	14.1086	41735	13.0982	down	down	correct
NTP.US	Nam Tai Property Inc	20200924	9.7	9.97	9.57	9.67	39000	9.67	down	down	correct
NTR.US	Nutrien Ltd	20200924	39.28	40.11	38.995	39.81	1077604	38.0928	up	up	correct
NTST.US	NETSTREIT Corp	20200924	17.04	17.65	16.9	17.35	115125	16.5455	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20200924	1.47	1.47	1.41	1.46	17600	1.46	down	down	correct
NUE.US	Nucor Corporation	20200924	44.6	45.74	44.1	44.76	1495803	43.441	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200924	15.18	15.1872	15.15	15.15	4518	14.5557	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200924	50.7	51.765	50.07	51.1	330828	49.2673	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200924	10.53	10.625	10.53	10.58	314162	10.2522	up	up	correct
NUW.US	Nuveen AMT	20200924	15.61	16.01	15.61	15.7932	31095	15.2152	up	up	correct
NVG.US	Nuveen AMT	20200924	15.38	15.42	15.32	15.42	219139	14.614	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200924	8.26	8.37	7.9097	8.23	51151	8.23	down	down	correct
NVR.US	NVR Inc	20200924	3858.3401	3977.53	3823.3101	3909	14600	3909	up	up	correct
NVRO.US	Nevro Corp	20200924	140.36	141	136.77	138.51	222549	138.51	down	up	incorrect
NVS.US	Novartis AG	20200924	86.66	86.93	85.85	86.3	1580188	82.9706	down	down	correct
NVST.US	Envista Holdings Corporation	20200924	22.67	23.82	22.51	23.22	2526400	23.22	up	up	correct
NVT.US	nVent Electric plc	20200924	17.08	17.43	16.92	17.16	726697	16.5968	up	up	correct
NVTA.US	Invitae Corporation	20200924	39.23	43.54	38.88	42.71	2849109	42.71	up	up	correct
NWG.US	NatWest Group plc	20200924	2.53	2.555	2.5	2.51	1969122	2.4372	down	down	correct
NWN.US	Northwest Natural Holding Company	20200924	44	44.7	43.34	44.07	262388	41.9343	up	up	correct
NX.US	Quanex Building Products Corporation	20200924	17.67	18.23	17.41	17.75	197534	17.454	up	up	correct
NXC.US	Nuveen California Select Tax	20200924	16.01	16.01	15.91	16.01	7765	15.3643
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200924	13.54	13.54	13.45	13.49	58264	12.878	down	down	correct
NXN.US	Nuveen New York Select Tax	20200924	13.18	13.18	13	13.16	3975	12.657	down	down	correct
NXP.US	Nuveen Select Tax	20200924	17	17	16.82	16.98	17158	16.3198	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200924	15.2	15.22	15.1	15.16	14527	14.5566	down	up	incorrect
NXR.US	Nuveen Select Tax	20200924	16.31	16.41	16.27	16.41	10367	15.7326	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200924	41.33	41.65	40.33	40.78	124834	39.494	down	down	correct
NYC.US	New York City REIT Inc	20200924	12.25	12.2863	12	12.2	3571	11.7726	down	down	correct
NYCB.US	PU	20200924	43	43.14	42.53	42.962	11590	42.962	down	down	correct
NYT.US	The New York Times Company	20200924	41.72	42.19	41.23	41.45	1169300	41.1638	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200924	14.44	14.57	14.33	14.55	508663	13.8801	up	up	correct
O.US	Realty Income Corporation	20200924	58.98	59.44	58.36	58.71	2825598	55.6129	down	down	correct
OAK.US	PB	20200924	26.3166	26.54	26.259	26.4	15050	24.4639	up	down	incorrect
OC.US	Owens Corning	20200924	65.98	67.46	65.1	66.59	835507	65.5701	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200924	20	21.1	19.75	20.62	432500	20.62	up	up	correct
OCN.US	Ocwen Financial Corporation	20200924	21.75	21.92	20.73	21.23	69100	21.23	down	down	correct
ODC.US	Oil	20200924	36.33	37.35	36.33	36.87	10890	35.5258	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200924	12.65	12.65	11.94	12.2	474952	12.2	down	down	correct
OFC.US	Corporate Office Properties Trust	20200924	22.13	22.39	21.94	22.21	485957	21.0758	up	up	correct
OFG.US	OFG Bancorp	20200924	12.21	12.54	11.97	12.22	251855	11.961	up	up	correct
OGE.US	OGE Energy Corp	20200924	29.02	29.3	28.58	29.09	1125366	27.3535	up	up	correct
OGS.US	ONE Gas Inc	20200924	66.6	67.4	65.91	67.14	198041	64.5643	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200924	29.54	30.5421	29.38	30	1331153	27.1658	up	down	incorrect
OI.US	O	20200924	9.25	9.71	9.1	9.6	1462856	9.6	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200924	7.26	7.32	7.26	7.32	52236	6.8986	up	up	correct
OIBR.US	C	20200924	1.5	1.56	1.48	1.52	758030	1.52	up	up	correct
OII.US	Oceaneering International Inc	20200924	3.57	3.78	3.435	3.62	1455776	3.62	up	up	correct
OIS.US	Oil States International Inc	20200924	2.84	3.05	2.76	2.87	1233259	2.87	up	down	incorrect
OKE.US	ONEOK Inc	20200924	24.65	24.99	23.28	24.48	5503571	22.06	down	down	correct
OLN.US	Olin Corporation	20200924	12.18	12.27	11.505	11.75	3731527	11.425	down	down	correct
OLP.US	One Liberty Properties Inc	20200924	16	16.42	15.816	16.04	64819	14.7647	up	up	correct
OMC.US	Omnicom Group Inc	20200924	48.82	49.57	48	48.9	1381178	46.6506	up	up	correct
OMF.US	OneMain Holdings Inc	20200924	29.38	29.9	28.66	29.23	784500	24.286	down	down	correct
OMI.US	Owens & Minor Inc	20200924	19.19	22.16	19.1	20.31	17942301	20.303	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20200924	4.35	4.39	4.203	4.22	98300	4.22	down	down	correct
ONTO.US	Onto Innovation Inc	20200924	28.4	29.05	28.25	28.72	334191	28.72	up	up	correct
OOMA.US	Ooma Inc	20200924	12.74	13.03	12.66	12.78	131200	12.78	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200924	21.22	21.92	21.05	21.6	114229	20.1535	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200924	11.36	11.85	11.2398	11.78	1011903	11.5724	up	up	correct
ORA.US	Ormat Technologies Inc	20200924	56.39	58.84	56.2	57.57	370422	57.1178	up	up	correct
ORAN.US	Orange S.A	20200924	10.56	10.61	10.44	10.56	613446	9.3785
ORC.US	Orchid Island Capital Inc	20200924	4.88	5.065	4.83	4.97	1122675	4.1328	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200924	12.14	12.25	12.01	12.2	824600	10.742	up	up	correct
ORCL.US	Oracle Corporation	20200924	58.74	59.9	58.29	59.3	9560454	58.1646	up	up	correct
ORI.US	Old Republic International Corporation	20200924	14.11	14.42	13.93	14.16	2431973	12.0464	up	up	correct
ORN.US	Orion Group Holdings Inc	20200924	2.71	2.74	2.605	2.69	112588	2.69	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200924	2.1	2.1	1.99	2.04	229756	2.04	down	up	incorrect
OSH.US	Oak Street Health Inc	20200924	42.41	45.45	42.22	45.12	307720	45.12	up	up	correct
OSK.US	Oshkosh Corporation	20200924	70.7	72.73	69.96	71.33	342388	70.1735	up	down	incorrect
OTIS.US	W	20200924	60.85	62.75	60.46	62.08	2375112	62.08	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200924	14.15	14.51	13.78	13.99	1495900	13.8761	down	down	correct
OVV.US	Ovintiv Inc	20200924	8.37	9.19	8.115	8.81	5316458	8.6231	up	up	correct
OXM.US	Oxford Industries Inc	20200924	40.45	40.45	38.225	38.98	154720	38.1264	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200924	10.34	10.87	10.1618	10.64	22870416	10.6195	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200924	69.7	75.34	69.1	74.79	114503	72.3312	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20200924	9.51	9.54	9.18	9.36	89200	9.36	down	down	correct
PAG.US	Penske Automotive Group Inc	20200924	46.48	46.91	45.6007	46.23	307519	44.9262	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200924	35.79	36.85	35.52	36.37	1072900	36.37	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200924	16.21	16.51	16.01	16.44	10660	15.7204	up	up	correct
PAM.US	Pampa Energía S.A	20200924	9.51	10.4668	9.33	10.14	305683	10.14	up	up	correct
PAR.US	PAR Technology Corporation	20200924	41.25	43.08	40.49	42.16	169800	42.16	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200924	7.33	7.33	6.79	6.84	519045	6.84	down	down	correct
PAYC.US	Paycom Software Inc	20200924	273.47	278.9	265.71	273.41	334480	273.41	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20200924	49.3	50.02	48.86	49.33	504295	47.6446	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200924	20.94	21.36	20.55	21.09	1663931	19.4516	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200924	25.31	25.458	25.07	25.405	1050	23.3778	up	down	incorrect
PBF.US	PBF Energy Inc	20200924	6.09	6.37	5.8699	6.2	5322142	6.2	up	down	incorrect
PBFX.US	PBF Logistics LP	20200924	8.33	8.41	8.07	8.27	203195	7.3187	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200924	34.6	34.7	33.88	34.54	517300	34.54	down	down	correct
PBI.US	Pitney Bowes Inc	20200924	5.08	5.16	4.935	5.01	1219188	4.8454	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200924	7.46	7.71	7.32	7.63	25846039	6.1944	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200924	7.24	7.52	7.14	7.39	10613540	6.7321	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200924	2.64	2.64	2.58	2.61	105238	2.4606	down	up	incorrect
PBY.US	Prospect Capital Corporation	20200924	25.2	25.2	24.9	25.0718	7215	23.9534	down	down	correct
PCF.US	High Income Securities Fund	20200924	8.1	8.3032	8.1	8.16	19213	7.158	up	up	correct
PCG.US	PG&E Corporation	20200924	9.56	9.8	9.305	9.79	14727080	9.79	up	up	correct
PCGU.US	PG&E Corporation	20200924	100	101.235	97.08	100.5	40900	94.2851	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200924	19	19.35	18.87	19.26	761503	17.074	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200924	9.16	9.22	9.16	9.22	23192	8.7489	up	up	correct
PCM.US	PCM Fund Inc	20200924	9.84	9.9	9.79	9.9	13544	8.901	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200924	15.75	15.77	15.25	15.3	148140	13.9128	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200924	17.79	17.93	17.61	17.93	33051	17.1899	up	up	correct
PD.US	PagerDuty Inc	20200924	25.35	25.99	24.92	25.49	1106206	25.49	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200924	23.87	24.35	23.81	24.24	296607	21.4797	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200924	13.4	13.795	13.28	13.41	831428	12.6482	up	up	correct
PDS.US	Precision Drilling Corporation	20200924	0.615	0.6419	0.61	0.6348	18720	12.696	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200924	12.14	12.27	12	12.15	106559	11.0366	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200924	25.63	26.27	25.515	25.98	3593114	24.7476	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200924	51.86	53.94	51.66	53.47	3414832	51.2647	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200924	0.55	0.58	0.53	0.54	2650300	0.54	down	down	correct
PEN.US	Penumbra Inc	20200924	203.28	204.9	193.38	193.39	404200	193.39	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200924	9.77	9.87	9.58	9.75	56691	8.8604	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200924	16.3	16.3	15.71	15.85	29122	14.7313	down	down	correct
PFE.US	Pfizer Inc	20200924	35.95	36.04	35.54	35.76	19791158	32.3183	down	up	incorrect
PFGC.US	Performance Food Group Company	20200924	33.6	34.11	32.14	33.2	1331200	33.2	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20200924	25.53	25.675	25.39	25.61	201946	24.3261	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200924	9.95	10.07	9.9	10.03	127134	8.9657	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200924	8.95	9.03	8.87	9	227794	8.0287	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200924	12.06	12.12	11.78	11.82	40556	10.8983	down	down	correct
PFS.US	Provident Financial Services Inc	20200924	11.88	12.29	11.76	12	247537	11.3512	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200924	55.91	56.54	54.01	55.35	590165	54.5113	down	down	correct
PG.US	The Procter & Gamble Company	20200924	136.665	137.15	135.71	136.92	5708196	132.8243	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200924	8.04	8.09	7.98	8.01	41130	7.2539	down	down	correct
PGR.US	The Progressive Corporation	20200924	91.73	92.91	90.89	92.2	1810422	86.2652	up	up	correct
PGRE.US	Paramount Group Inc	20200924	6.76	7.025	6.685	6.9	2995306	6.6066	up	up	correct
PGTI.US	PGT Innovations Inc	20200924	16.61	17.14	16.39	16.84	181749	16.84	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200924	10.96	11.02	10.92	10.99	22324	10.0163	up	up	correct
PH.US	Parker	20200924	195.47	198.97	192.25	195.92	593675	192.6162	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200924	10.25	10.3	10.2301	10.3	55274	9.4919	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20200924	44.57	45.0547	44.24	44.93	431194	44.1363	up	up	correct
PHI.US	PLDT Inc	20200924	27.87	28.13	27.61	27.76	143606	26.0197	down	down	correct
PHK.US	PIMCO High Income Fund	20200924	5.38	5.38	5.33	5.37	337460	4.7968	down	down	correct
PHM.US	PulteGroup Inc	20200924	43.8	45.02	42.96	44.35	2040582	43.7181	up	up	correct
PHR.US	Phreesia Inc	20200924	29.05	29.39	27.79	27.95	245900	27.95	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200924	7.94	7.99	7.89	7.95	107901	7.1091	up	down	incorrect
PHX.US	PHX Minerals Inc	20200924	1.67	1.68	1.6101	1.63	135136	1.5981	down	down	correct
PII.US	Polaris Inc	20200924	88.85	91.845	87.39	90.45	682267	88.0361	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200924	4.03	4.03	4	4.02	87712	3.696	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200924	16.35	16.35	15	15.25	45294	14.2322	down	down	correct
PING.US	Ping Identity Holding Corp	20200924	29.4	30.13	29.045	29.58	502200	29.58	up	up	correct
PINS.US	Pinterest Inc	20200924	39.17	39.8	38.06	38.49	16381600	38.49	down	down	correct
PIPR.US	Piper Sandler Companies	20200924	67.92	69.48	67.22	68.59	77300	65.209	up	up	correct
PJT.US	PJT Partners Inc	20200924	57.24	58.52	56.73	57.49	122352	55.127	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20200924	9.13	9.44	8.855	9.21	3501100	9.21	up	up	correct
PKE.US	Park Aerospace Corp	20200924	10.96	11.23	10.86	11.12	84833	10.7059	up	up	correct
PKG.US	Packaging Corporation of America	20200924	104.22	105.93	102.76	104.27	382628	100.621	up	up	correct
PKI.US	PerkinElmer Inc	20200924	117.18	118.36	116.27	117.96	646828	117.6748	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200924	22.31	22.38	21.95	22.31	108861	19.958
PKX.US	POSCO	20200924	40.39	40.93	39.94	40.37	88168	39.0221	down	down	correct
PLAN.US	Anaplan Inc	20200924	58.47	60.09	58.02	59.11	2023300	59.11	up	up	correct
PLD.US	Prologis Inc	20200924	95.3	97.08	94.8	95.36	2235272	92.9379	up	up	correct
PLNT.US	Planet Fitness Inc	20200924	59.46	60.32	57.97	59.42	1899300	59.42	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200924	33.89	34.64	33.68	34.08	106329	32.9312	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200924	12.23	12.255	11.18	12	384698	11.2884	down	down	correct
PM.US	Philip Morris International Inc	20200924	75.57	77.085	74.92	76.35	3597201	71.505	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200924	13.08	13.09	12.999	13.03	36978	12.3958	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20200924	13.05	13.21	12.95	13.18	168251	12.5646	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200924	7.69	7.74	7.69	7.72	52356	7.2881	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200924	13.18	13.18	13.0114	13.05	41439	12.2018	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200924	16.08	16.41	15.68	15.85	916869	14.0618	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200924	11.19	11.205	11.12	11.18	70196	10.686	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200924	103.43	105.39	101.58	103.45	1895767	99.6944	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200924	11.61	11.61	11.55	11.55	3991	11.0791	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200924	10.7	10.79	10.7	10.72	6095	10.2827	up	down	incorrect
PNM.US	PNM Resources Inc	20200924	39.55	40.74	39.265	40.19	275701	38.8893	up	up	correct
PNR.US	Pentair plc	20200924	44.75	45.43	44.13	44.69	562040	43.9857	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200924	71	73.04	70.4	72.76	978589	68.9632	up	up	correct
POLY.US	Plantronics Inc	20200924	11.2	11.9	11.0501	11.59	960910	11.59	up	down	incorrect
POR.US	Portland General Electric Company	20200924	34.64	35.24	34.25	35.04	975485	33.5083	up	down	incorrect
POST.US	Post Holdings Inc	20200924	82.04	83.54	81.38	82.7	425956	82.7	up	up	correct
PPG.US	PPG Industries Inc	20200924	118.65	120.09	116.95	118.95	1066589	116.8163	up	down	incorrect
PPL.US	PPL Corporation	20200924	25.87	26.195	25.47	26.07	3755638	24.267	up	up	correct
PPT.US	Putnam Premier Income Trust	20200924	4.39	4.42	4.36	4.42	247482	4.0428	up	up	correct
PRA.US	ProAssurance Corporation	20200924	14.32	14.84	14.1	14.51	542704	14.3518	up	up	correct
PRG.US	PROG Holdings Inc	20200924	55.9872	56.9065	54.3285	54.3585	385150	46.0701	down	up	incorrect
PRGO.US	Perrigo Company plc	20200924	45	45.615	44.33	44.99	681314	43.742	down	down	correct
PRI.US	Primerica Inc	20200924	111.43	113.16	109.29	111.15	133930	109.4526	down	down	correct
PRLB.US	Proto Labs Inc	20200924	128.32	130.12	126.52	127.79	298591	127.79	down	down	correct
PRMW.US	Primo Water Corporation	20200924	13.87	13.98	13.605	13.71	618886	13.4658	down	down	correct
PRO.US	PROS Holdings Inc	20200924	31.43	31.67	30.6	31.43	574648	31.43
PRPB.US	WS	20200924	10.02	10.32	10	10.2	111728	10.2	up	up	correct
PRS.US	Prudential Financial Inc	20200924	27.35	27.57	27.16	27.42	29543	25.7267	up	up	correct
PRT.US	PermRock Royalty Trust	20200924	1.84	1.85	1.8	1.8065	17115	1.6222	down	down	correct
PRTY.US	Party City Holdco Inc	20200924	3.1	3.12	2.64	2.69	10074910	2.69	down	down	correct
PRU.US	Prudential Financial Inc	20200924	62.01	62.6586	60.16	61.45	3540954	57.7765	down	down	correct
PSA.US	Public Storage	20200924	213.77	217.69	213.52	214.64	595237	207.036	up	up	correct
PSB.US	PZ	20200924	26.38	26.38	26.1	26.28	23288	25.123	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200924	26.54	26.56	25.97	26.53	16388	23.9325	down	down	correct
PSN.US	Parsons Corporation	20200924	33.76	33.841	32.125	32.32	1441700	32.32	down	down	correct
PSO.US	Pearson plc	20200924	6.92	6.94	6.785	6.86	765358	6.6862	down	up	incorrect
PSTG.US	Pure Storage Inc	20200924	14.25	14.635	14.065	14.45	3273985	14.45	up	up	correct
PSTH.US	WT	20200924	6.5	6.63	6.26	6.47	287321	6.47	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200924	14.08	14.25	14.01	14.13	16900	13.3019	up	up	correct
PSX.US	Phillips 66	20200924	52.3	53.85	51.05	52.85	2980966	49.6874	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200924	22.24	22.44	21.28	22.35	863833	19.4668	up	down	incorrect
PTR.US	PetroChina Company Limited	20200924	30.16	30.56	30.06	30.31	172409	26.9816	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200924	15.75	15.93	15.56	15.87	489236	14.3177	up	up	correct
PUK.US	Prudential plc	20200924	28.11	28.48	27.86	28.13	280083	27.0734	up	down	incorrect
PUKPRA.US	PUKPRA	20200924	26.86	26.86	26.5	26.54	11057	25.3855	down	down	correct
PUMP.US	ProPetro Holding Corp	20200924	3.94	3.99	3.77	3.85	1441400	3.85	down	down	correct
PVG.US	Pretium Resources Inc	20200924	12.2	12.715	12.062	12.65	3551263	12.65	up	up	correct
PVH.US	PVH Corp	20200924	61.8	62.58	59.68	61.88	1213085	61.8605	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200924	0.7	0.7674	0.7	0.713	106338	0.6818	up	up	correct
PWR.US	Quanta Services Inc	20200924	51.03	52.01	50.08	51.42	983979	51.234	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200924	86.47	88.18	85.08	86.56	1653107	82.4607	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200924	9.17	9.22	9.16	9.19	2283	8.804	up	up	correct
PYS.US	PPlus Trust Series RRD	20200924	17.25	17.3363	17	17	11121	15.1637	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200924	10.63	10.73	10.51	10.51	33572	10.0689	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200924	4.86	5.26	4.62	5.07	86725	4.8695	up	up	correct
QD.US	Qudian Inc	20200924	1.26	1.34	1.24	1.32	1767200	1.32	up	up	correct
QGEN.US	QIAGEN N.V	20200924	50.56	51.22	50.49	51.17	648567	51.17	up	up	correct
QSR.US	Restaurant Brands International Inc	20200924	54.7	56.15	54.25	55.98	2401733	53.6596	up	up	correct
QTWO.US	Q2 Holdings Inc	20200924	89.52	91.15	88.32	89.77	468917	89.77	up	down	incorrect
QUOT.US	Quotient Technology Inc	20200924	7.07	7.26	6.92	7.03	495189	7.03	down	down	correct
QVCC.US	QVCC	20200924	22.46	22.87	21.95	22.12	146100	20.4831	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200924	23.56	23.825	23.02	23.02	34708	21.2994	down	down	correct
R.US	Ryder System Inc	20200924	41.29	41.85	40.32	40.74	615293	39.1379	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200924	16.73	16.74	16.47	16.55	279912	14.3004	down	down	correct
RACE.US	Ferrari N.V	20200924	182.01	184.76	180.8	182.83	142805	181.9299	up	up	correct
RAD.US	Rite Aid Corporation	20200924	12.82	12.83	10.85	10.98	13976760	10.98	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20200924	51.23	52.18	50.21	50.99	322934	50.99	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200924	56	56.86	55.26	56.71	677484	55.677	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200924	94.63	97.05	94.07	94.27	208486	93.4069	down	down	correct
RBOT.US	WT	20200924	0.7956	0.8	0.7002	0.7002	9471	0.7002	down	up	incorrect
RC.US	Ready Capital Corporation	20200924	10.96	10.96	10.38	10.48	414918	9.1275	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200924	23.205	23.25	23.2	23.25	3355	22.0378	up	up	correct
RCB.US	Ready Capital Corporation	20200924	22.246	22.35	22.24	22.35	1000	22.0185	up	up	correct
RCF.US	UN	20200924	42.7	43.25	41.65	42	631270	42	down	down	correct
RCI.US	Rogers Communications Inc	20200924	37.9	38.72	37.84	38.62	383375	36.6696	up	up	correct
RCL.US	Royal Caribbean Group	20200924	60.64	61.24	58.27	59.97	6456416	59.97	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200924	6.17	6.31	6.07	6.27	129086	5.6451	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200924	17.47	18.06	16.82	17.65	392600	17.65	up	down	incorrect
RDN.US	Radian Group Inc	20200924	14.15	14.45	13.7	14.04	1253526	13.6044	down	down	correct
RDS.US	B	20200924	25.3	25.62	24.83	25.28	3984087	25.0007	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200924	68.07	68.08	67.26	67.76	243363	67.0862	down	down	correct
RE.US	Everest Re Group Ltd	20200924	196.7	201.45	194.785	199.67	285423	193.6931	up	up	correct
RELX.US	RELX PLC	20200924	21.83	21.88	21.53	21.69	1394669	21.1714	down	down	correct
RENN.US	Renren Inc	20200924	3.62	3.78	3.25	3.39	569800	3.39	down	down	correct
RES.US	RPC Inc	20200924	2.49	2.58	2.4	2.55	741180	2.55	up	up	correct
REV.US	Revlon Inc	20200924	6.38	6.41	6.06	6.28	145246	6.28	down	down	correct
REVG.US	REV Group Inc	20200924	7.3	7.5	7.1	7.4	246217	7.3556	up	up	correct
REX.US	REX American Resources Corporation	20200924	60.75	64.31	60.75	63.36	28000	63.36	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200924	44.25	45.02	43.825	43.94	729644	42.9773	down	down	correct
REZI.US	Resideo Technologies Inc	20200924	10	10.32	9.79	10.04	694563	10.04	up	up	correct
RF.US	Regions Financial Corporation	20200924	10.81	11.035	10.61	10.76	6390739	10.3389	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200924	12.05	12.19	12.05	12.1	81601	10.9879	up	down	incorrect
RFL.US	Rafael Holdings Inc	20200924	15.7958	16.73	15.6	16	19378	16	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200924	20.53	20.59	19.94	20	31900	17.5961	down	down	correct
RFP.US	Resolute Forest Products Inc	20200924	4.33	4.47	4.25	4.27	313777	3.9576	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200924	92.74	94.59	90.23	92.31	422875	89.5451	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200924	62.3	65	62.28	62.71	266495	59.4564	up	up	correct
RGS.US	Regis Corporation	20200924	5.43	5.47	5.23	5.35	457609	5.35	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200924	11.93	12.08	11.82	11.9	8700	9.248	down	up	incorrect
RH.US	RH	20200924	352.99	360.17	345.67	351.2	624765	351.2	down	down	correct
RHI.US	Robert Half International Inc	20200924	51.41	52.41	50.77	51.76	456099	50.6798	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200924	35.61	35.895	34.76	35.1	520738	35.1	down	up	incorrect
RIG.US	Transocean Ltd	20200924	0.88	0.95	0.83	0.8901	16668721	0.8901	up	down	incorrect
RIO.US	Rio Tinto Group	20200924	60.86	61.895	60.46	61.17	1869917	54.6543	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200924	14.55	14.605	14.32	14.335	74255	12.1458	down	up	incorrect
RJF.US	Raymond James Financial Inc	20200924	69.26	70.59	67.66	69.56	1016100	45.538	up	down	incorrect
RKT.US	Rocket Companies Inc	20200924	20	20.8	19.37	20.06	11048742	19.1729	up	down	incorrect
RL.US	Ralph Lauren Corporation	20200924	71.91	72.42	69.5	71.66	1532149	70.381	down	down	correct
RLGY.US	Realogy Holdings Corp	20200924	9.35	9.69	9.18	9.33	1195111	9.33	down	down	correct
RLI.US	RLI Corp	20200924	82.04	83.91	81.2	82.48	99916	79.2372	up	up	correct
RLJ.US	RLJ Lodging Trust	20200924	8.15	8.32	7.965	8.13	897332	8.0992	down	down	correct
RM.US	Regional Management Corp	20200924	16.26	16.72	15.87	16.4	56166	15.9424	up	up	correct
RMD.US	ResMed Inc	20200924	167.8	169.9	166.49	168.14	261168	166.6636	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200924	20.39	20.48	20.3	20.3	11252	18.1881	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200924	16.74	16.75	16.584	16.6	44900	15.4542	down	down	correct
RMO.US	Romeo Power Inc	20200924	10.65	10.7	10.51	10.65	87274	10.65
RMPL.US	P	20200924	25.07	25.15	25.07	25.15	488	25.15	up	down	incorrect
RMT.US	Royce Micro	20200924	7.38	7.5	7.35	7.4	146727	6.7863	up	up	correct
RNG.US	RingCentral Inc	20200924	258.92	262.06	253.71	259.34	521204	259.34	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200924	2.45	2.45	2.27	2.3	11700	2.3	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200924	19.6	20.04	19.395	19.9	220567	18.462	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200924	165.53	167.65	163.09	165.6	195712	163.7305	up	up	correct
ROG.US	Rogers Corporation	20200924	98.11	98.76	97.04	97.78	117000	97.78	down	down	correct
ROK.US	Rockwell Automation Inc	20200924	214.01	219.06	210.74	217.37	471572	213.1331	up	up	correct
ROL.US	Rollins Inc	20200924	52.59	53.3	52.13	52.95	895593	34.9324	up	up	correct
ROP.US	Roper Technologies Inc	20200924	384.48	393.76	380.07	391.21	378608	388.6865	up	up	correct
RPM.US	RPM International Inc	20200924	78.97	80.21	78.9	79.71	380181	77.9835	up	up	correct
RPT.US	RPT Realty	20200924	4.95	5.215	4.83	5.11	466822	4.9574	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200924	10.72	10.9	10.62	10.79	352233	9.9214	up	up	correct
RRC.US	Range Resources Corporation	20200924	7.3	7.545	7.01	7.31	5766183	7.31	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200924	1.38	1.44	1.33	1.35	766700	1.35	down	down	correct
RRX.US	Regal Beloit Corporation	20200924	94.63	97.05	94.07	94.27	208486	93.4069	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200924	100.58	103.64	99.9825	101.9	259352	99.6144	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200924	14.86	14.99	14.75	14.94	10600	13.1728	up	up	correct
RSG.US	Republic Services Inc	20200924	92.48	93	91.13	92.39	1177932	90.4817	down	down	correct
RSI.US	Rush Street Interactive Inc	20200924	12.22	12.6999	11.65	11.95	1263138	11.95	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200924	58.05	58.32	56.62	57.38	7737303	55.629	down	down	correct
RVI.US	Retail Value Inc	20200924	2.1531	2.1719	2.1022	2.1305	634358	-6.9863	down	down	correct
RVLV.US	Revolve Group Inc	20200924	16.65	17.09	16.33	16.61	753374	16.61	down	up	incorrect
RVT.US	Royce Value Trust Inc	20200924	12.22	12.35	12.075	12.22	239658	11.0056
RWT.US	Redwood Trust Inc	20200924	7.15	7.58	7.11	7.32	1864311	6.7599	up	down	incorrect
RXN.US	Rexnord Corporation	20200924	28.8	28.955	28.21	28.52	434173	28.3114	down	down	correct
RY.US	Royal Bank of Canada	20200924	69.75	71.04	69.47	70.6	695029	67.3324	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200924	3.49	3.491	3.3	3.31	358130	3.31	down	down	correct
RYB.US	RYB Education Inc	20200924	2.92	3.0135	2.92	3.0135	4840	3.0135	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200924	5.49	5.62	5.3096	5.46	122947	5.4243	down	down	correct
RYN.US	Rayonier Inc	20200924	25.98	26.11	25.6	25.76	358030	24.7775	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200924	26.2	26.2	25.95	26.04	31688	24.194	down	down	correct
SA.US	Seabridge Gold Inc	20200924	17.28	18.35	17.28	18.21	370555	18.21	up	down	incorrect
SAFE.US	Safehold Inc	20200924	53.36	56.11	52.98	55.91	248082	55.2592	up	up	correct
SAH.US	Sonic Automotive Inc	20200924	38.71	38.85	37.5	38.25	482367	37.8029	down	down	correct
SAIC.US	Science Applications International Corporation	20200924	75.74	77.69	74.835	76.71	421177	75.1054	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200924	36.93	37.67	36.57	37.08	787200	37.08	up	up	correct
SAK.US	SAK	20200924	25.57	25.59	25.267	25.3	7300	23.208	down	down	correct
SAM.US	The Boston Beer Company Inc	20200924	891.7	891.7	859.64	868.68	127300	868.68	down	down	correct
SAN.US	Banco Santander S.A	20200924	1.8	1.85	1.78	1.82	13736243	1.7935	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200924	8.07	8.53	8.04	8.46	1714867	8.46	up	down	incorrect
SAP.US	SAP SE	20200924	152.86	155.01	151.75	153.34	513650	150.8628	up	up	correct
SAR.US	Saratoga Investment Corp	20200924	16.25	16.39	16.13	16.21	44846	14.8148	down	down	correct
SAVE.US	Spirit Airlines Inc	20200924	15.93	16	15.055	15.71	8803497	15.71	down	down	correct
SB.US	Safe Bulkers Inc	20200924	1.02	1.05	1.01	1.03	52817	1.03	up	up	correct
SBBA.US	SBBA	20200924	23.53	23.72	23.5	23.72	1600	23.72	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200924	227.63	231.1	225.75	228.17	81995110	228.17	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200924	9.52	9.59	9.18	9.28	2216335	9.28	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200924	8.87	8.87	8.81	8.85	22047	8.538	down	down	correct
SBOW.US	SilverBow Resources Inc	20200924	4.04	4.14	3.86	4	88800	4	down	down	correct
SBR.US	Sabine Royalty Trust	20200924	28.68	29.41	28.68	29.1	14607	26.3483	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200924	8.54	8.83	8.485	8.74	1015571	8.6528	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20200924	10.37	10.97	10.26	10.82	3580375	9.7545	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200924	16.44	16.8	16.03	16.46	624692	16.0036	up	up	correct
SCCO.US	Southern Copper Corporation	20200924	43.6	45.1	43.26	44.55	791332	42.0963	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200924	9.89	9.98	9.782	9.94	41780	8.6732	up	up	correct
SCE.US	PL	20200924	22.79	22.93	22.72	22.89	32902	22.89	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200924	34.91	34.97	34.1	34.36	7039172	33.8698	down	down	correct
SCI.US	Service Corporation International	20200924	41	41.82	40.595	41.43	1101754	40.628	up	up	correct
SCL.US	Stepan Company	20200924	106.92	108.74	105.96	107.75	56135	106.3787	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200924	8.06	8.23	7.995	8.09	63917	7.2504	up	up	correct
SCPE.US	WS	20200924	0.215	0.215	0.2	0.205	4410700	0.205	down	down	correct
SCS.US	Steelcase Inc	20200924	9.82	10.04	9.68	9.69	1823552	9.1363	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200924	10.73	11.23	10.5	10.98	112060	9.6347	up	down	incorrect
SCVX.US	WS	20200924	10.1001	10.1489	10.1001	10.1255	77329	10.1255	up	down	incorrect
SCX.US	The L.S. Starrett Company	20200924	3.25	3.25	3.1001	3.17	12136	3.17	down	down	correct
SD.US	SandRidge Energy Inc	20200924	1.78	1.79	1.71	1.72	134400	1.72	down	down	correct
SDRL.US	Seadrill Limited	20200924	2.46	2.46	2.256	2.3	305403	2.3	down	down	correct
SE.US	Sea Limited	20200924	144.94	152.45	142.406	150.06	3101963	150.06	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200924	19	19.75	18.39	19.31	1370864	19.31	up	up	correct
SEDA.US	UN	20200924	0.155	0.155	0.15	0.155	949700	0.155
SEE.US	Sealed Air Corporation	20200924	36.83	37.73	36.27	37.18	927523	36.5465	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200924	18.55	19.11	18.35	18.82	593206	18.624	up	up	correct
SF.US	Stifel Financial Corp	20200924	47.91	49.44	46.87	48.98	782556	32.2919	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200924	25.9794	26.0375	25.96	25.96	1574	25.3364	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200924	5.24	5.28	5.15	5.21	80692	5.21	down	down	correct
SFL.US	SFL Corporation Ltd	20200924	7.63	7.75	7.42	7.58	613496	6.8806	down	down	correct
SFUN.US	Fang Holdings Limited	20200924	10.7	11.02	10.7	10.71	1900	10.71	up	up	correct
SG.US	Sweetgreen Inc.	20200924	11.51	11.52	11.51	11.51	6600	11.51
SGU.US	Star Group L.P	20200924	9.61	9.78	9.61	9.69	96184	9.0761	up	up	correct
SHAK.US	Shake Shack Inc	20200924	65.41	67.655	64.61	65.75	1026782	65.75	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200924	22.92	23.22	22.75	23.08	142342	22.0761	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200924	17.59	17.59	17.27	17.33	92737	16.3336	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200924	9.2	9.46	8.96	9.24	1542843	7.7857	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200924	7.27	7.59	7.185	7.48	2267380	7.48	up	up	correct
SHOP.US	Shopify Inc	20200924	909.55	927	894.18	908.61	1644100	908.61	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200924	9.95	9.952	9.925	9.952	6700	9.952	up	up	correct
SHW.US	The Sherwin	20200924	681.33	690.95	679.29	685.9	300813	226.4153	up	up	correct
SI.US	Silvergate Capital Corporation	20200924	13.56	14.25	13.5	13.73	137000	13.73	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200924	2.84	2.9195	2.79	2.9	3931717	2.7807	up	up	correct
SIG.US	Signet Jewelers Limited	20200924	17.35	18.11	16.87	17.66	734922	17.5746	up	down	incorrect
SII.US	Sprott Inc	20200924	33.99	35.37	33.2848	35.01	76227	33.8634	up	up	correct
SITC.US	SITE Centers Corp	20200924	6.69	6.965	6.59	6.8	1149977	6.5609	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200924	114.58	118.015	112.89	116.51	189500	116.51	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200924	21.09	21.09	19.94	19.96	2952896	19.96	down	up	incorrect
SJI.US	South Jersey Industries Inc	20200924	18.38	18.91	18.24	18.71	1276675	17.6236	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200924	25.08	25.15	25.03	25.05	24800	23.4136	down	down	correct
SJM.US	The J. M. Smucker Company	20200924	108.55	111.34	108.15	110.87	770683	106.7911	up	up	correct
SJR.US	Shaw Communications Inc	20200924	17.82	18.04	17.68	17.93	560372	17.0502	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200924	2.65	2.74	2.51	2.51	42776	2.1798	down	down	correct
SJW.US	SJW Group	20200924	58.66	60.13	58.48	59.81	79451	58.3298	up	up	correct
SKIL.US	Skillsoft Corp	20200924	10.5	10.84	10.33	10.51	412300	10.51	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200924	21.71	21.98	21.66	21.92	136456	34.9919	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200924	5.75	6.015	5.56	5.96	1612111	5.7229	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200924	30.56	30.95	29.1	30.06	4336557	30.06	down	down	correct
SKY.US	Skyline Champion Corporation	20200924	26.53	27.48	25.86	27	757100	27	up	up	correct
SLB.US	Schlumberger Limited	20200924	16.34	17.0791	15.93	16.62	17772279	16.2394	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200924	3.1	3.215	3	3.11	1011313	3.11	up	up	correct
SLF.US	Sun Life Financial Inc	20200924	39.49	40.01	39.27	39.75	492839	38.03	up	up	correct
SLG.US	SL Green Realty Corp	20200924	43.711	45.891	42.6709	44.731	1268894	40.2607	up	up	correct
SLQT.US	SelectQuote Inc	20200924	20.45	20.45	19.31	19.43	1029800	19.43	down	down	correct
SM.US	SM Energy Company	20200924	1.89	2.02	1.82	1.9	4554131	1.886	up	up	correct
SMAR.US	Smartsheet Inc	20200924	47.44	48.27	46.33	47.52	1424400	47.52	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200924	5.83	5.85	5.775	5.83	1306985	5.5232
SMG.US	The Scotts Miracle	20200924	145.78	147.5	143.08	146.99	527008	145.0287	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200924	2.145	2.17	2.03	2.15	143811	2.15	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200924	0.65	0.75	0.5901	0.6975	1062186	10.4625	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20200924	3.44	3.47	3.35	3.41	73021	3.2073	down	down	correct
SMP.US	Standard Motor Products Inc	20200924	42.53	43.42	42.05	42.73	103907	41.5975	up	down	incorrect
SNA.US	Snap	20200924	140.82	143.27	138.94	141.39	260752	137.1243	up	up	correct
SNAP.US	Snap Inc	20200924	24.85	24.95	24.02	24.32	19425752	24.32	down	down	correct
SNDR.US	Schneider National Inc	20200924	25.21	25.74	24.461	25.26	378233	22.7882	up	down	incorrect
SNN.US	Smith & Nephew plc	20200924	37.68	37.81	37.0217	37.42	251352	36.3928	down	down	correct
SNOW.US	Snowflake Inc.	20200924	213.51	230.95	208.55	226.74	4822000	226.74	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200924	39.99	40.16	39.66	40	173280	35.7538	up	up	correct
SNV.US	Synovus Financial Corp	20200924	20.01	20.28	19.54	19.73	998723	18.967	down	up	incorrect
SNX.US	TD SYNNEX	20200924	126.09	126.77	124.64	124.79	342397	61.9271	down	down	correct
SO.US	The Southern Company	20200924	52.53	53.19	52.01	53.05	3146340	50.4023	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200924	6.2	6.42	6.1	6.21	333311	5.8335	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200924	26.32	26.32	25.975	26.1	14868	24.5301	down	down	correct
SOJD.US	SOJD	20200924	26.41	26.49	26.32	26.46	54000	24.9735	up	up	correct
SOJE.US	SOJE	20200924	24.65	24.77	24.36	24.65	767000	24.154
SOL.US	ReneSola Ltd	20200924	2.3	2.58	2.03	2.06	5427469	2.06	down	down	correct
SOLN.US	Southern Co	20200924	45.15	45.832	45.07	45.62	300900	41.9816	up	down	incorrect
SON.US	Sonoco Products Company	20200924	48.77	49.71	48.35	49.05	340584	47.2859	up	up	correct
SONY.US	Sony Group Corporation	20200924	76.97	78.48	76.81	77.78	834799	77.5393	up	up	correct
SOR.US	Source Capital Inc	20200924	36.53	36.53	35.95	36.165	3399	31.8702	down	down	correct
SOS.US	SOS Limited	20200924	1.6	1.7499	1.53	1.68	45170	1.68	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200924	13.35	13.87	12.52	13	14031000	13	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200924	56.6	57.89	55.23	57.08	322182	55.6505	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200924	15.5	16.34	14.92	15.92	11891000	15.92	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200924	12.3	12.74	11.4781	12	75783	10.4219	down	down	correct
SPG.US	Simon Property Group Inc	20200924	62.05	64.16	59.6	62.83	5337512	58.1257	up	up	correct
SPGI.US	S&P Global Inc	20200924	343.2	348.395	342.09	345.87	644394	342.5044	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200924	14.45	14.97	14.13	14.38	460097	13.0259	down	down	correct
SPIR.US	Spire Corporation	20200924	0.02	0.02	0.02	0.02	2500	0.02
SPLP.US	Steel Partners Holdings L.P	20200924	6.58	6.58	6.58	6.58	100	6.58
SPNT.US	SiriusPoint Ltd	20200924	6.91	6.99	6.78	6.82	359358	6.82	down	up	incorrect
SPOT.US	Spotify Technology S.A	20200924	233	234.7	225.18	231.26	1451300	231.26	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200924	17.81	18.8573	17.26	18.39	7073945	18.3689	up	up	correct
SPXC.US	SPX Corporation	20200924	42.77	42.81	41.14	41.48	240337	41.48	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200924	12.88	12.98	12.79	12.91	89025	12.0127	up	up	correct
SQ.US	Square Inc	20200924	151.01	155.923	148	152.31	13213900	152.31	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200924	28.4233	29.5253	28.2645	29.2573	1336435	28.6178	up	up	correct
SQNS.US	Sequans Communications S.A	20200924	6.16	6.16	5.735	5.83	182179	5.83	down	down	correct
SR.US	Spire Inc	20200924	51.43	52.31	50.99	51.98	297271	49.5099	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20200924	33.29	33.96	32.835	33.57	958155	31.1441	up	up	correct
SRE.US	Sempra	20200924	113.3	116.9	112.33	115.74	1440087	110.9919	up	up	correct
SREA.US	Sempra Energy	20200924	26.46	26.56	26.005	26.36	78327	24.6777	down	down	correct
SRG.US	Seritage Growth Properties	20200924	12.99	13.09	12.31	12.36	1241300	12.36	down	down	correct
SRI.US	Stoneridge Inc	20200924	17.58	18.11	17.25	17.85	144152	17.85	up	up	correct
SRL.US	Scully Royalty Ltd	20200924	5.03	5.11	4.8	5.01	14782	4.6389	down	down	correct
SRLP.US	Sprague Resources LP	20200924	15	15.08	14.995	15	12191	12.9474
SRT.US	StarTek Inc	20200924	5.19	5.52	5.11	5.2	54400	5.2	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200924	15.81	15.81	15.255	15.41	20182	14.3702	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200924	93.25	94.74	91.35	93.46	153784	92.383	up	down	incorrect
SSL.US	Sasol Limited	20200924	7.42	7.71	7.18	7.6	1386689	7.6	up	up	correct
SSTK.US	Shutterstock Inc	20200924	52.34	52.34	50.19	50.53	259081	49.9882	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20200924	41.24	41.73	40.455	41.28	872795	41.28	up	up	correct
STAG.US	STAG Industrial Inc	20200924	29.7	30.2	29.5275	29.59	557830	28.11	down	up	incorrect
STAR.US	PI	20200924	23.85	23.98	23.6609	23.95	13848	21.8342	up	up	correct
STC.US	Stewart Information Services Corporation	20200924	41	42.0308	40.51	41.74	423310	40.5744	up	up	correct
STE.US	STERIS plc	20200924	165.28	168.44	164.19	167.26	402685	165.561	up	up	correct
STG.US	Sunlands Technology Group	20200924	1.71	1.71	1.63	1.64	38320	20.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200924	21	21.266	20.9	21.12	85511	19.597	up	down	incorrect
STL.US	Sterling Bancorp	20200924	10	10.39	9.83	10.19	3732566	10.0118	up	up	correct
STLA.US	Stellantis N.V	20200924	11.432	11.5404	11.3189	11.432	2946180	9.6382
STM.US	STMicroelectronics N.V	20200924	29.44	30.265	29.3	29.89	1941626	29.6947	up	up	correct
STN.US	Stantec Inc	20200924	29.8	29.88	29.42	29.71	172312	29.2071	down	down	correct
STNG.US	Scorpio Tankers Inc	20200924	10.69	10.95	10.22	10.72	2084506	10.3604	up	down	incorrect
STON.US	StoneMor Inc	20200924	0.9	0.99	0.9	0.96	66600	0.96	up	up	correct
STOR.US	STORE Capital Corporation	20200924	26.15	26.7865	25.91	26.25	2275275	24.8087	up	up	correct
STT.US	State Street Corporation	20200924	57.85	58.465	56.63	57.68	1279631	55.7003	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20200924	15.05	15.25	14.58	14.87	2959300	13.297	down	up	incorrect
STZ.US	Constellation Brands Inc	20200924	185.47	185.9899	179.79	181.87	1262505	178.7063	down	down	correct
SU.US	Suncor Energy Inc	20200924	12.4	12.945	12.2	12.78	8293792	12.1789	up	up	correct
SUI.US	Sun Communities Inc	20200924	139.38	140.385	137.8	138.31	485969	134.8379	down	down	correct
SUM.US	Summit Materials Inc	20200924	15.5	15.935	15.225	15.85	1401495	15.85	up	up	correct
SUN.US	Sunoco LP	20200924	24	24.405	23.5	24.11	388076	21.3418	up	up	correct
SUP.US	Superior Industries International Inc	20200924	1.28	1.31	1.21	1.26	148900	1.26	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200924	1.73	1.98	1.6602	1.9	979951	1.8708	up	up	correct
SUZ.US	Suzano S.A	20200924	8.2	8.5	8.09	8.28	105822	8.28	up	up	correct
SWCH.US	Switch Inc	20200924	15.25	15.39	15.005	15.2	1603810	14.998	down	down	correct
SWI.US	SolarWinds Corporation	20200924	19.2	19.35	18.875	19.15	403605	18.7037	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200924	156.37	159.77	155	157.22	798893	154.228	up	up	correct
SWM.US	Schweitzer	20200924	26.99	27.82	26.73	27.73	206418	26.2269	up	up	correct
SWN.US	Southwestern Energy Company	20200924	2.53	2.67	2.47	2.55	14884600	2.55	up	up	correct
SWT.US	Stanley Black Decker Inc	20200924	98.32	99.67	98.32	98.92	52600	93.3861	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200924	59.9	61.89	59.44	61.66	250818	59.0947	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200924	8.11	8.1616	8.11	8.13	13190	7.5297	up	up	correct
SXC.US	SunCoke Energy Inc	20200924	3.55	3.63	3.46	3.49	602041	3.3247	down	down	correct
SXI.US	Standex International Corporation	20200924	58.25	59.86	57.31	59	62185	58.2067	up	up	correct
SXT.US	Sensient Technologies Corporation	20200924	55.4	55.78	54.72	55.05	420475	53.6878	down	down	correct
SYF.US	Synchrony Financial	20200924	24.88	25.455	24.2	24.77	4978574	24.0615	down	down	correct
SYK.US	Stryker Corporation	20200924	201.63	201.785	197.58	198.96	928405	196.4332	down	up	incorrect
SYY.US	Sysco Corporation	20200924	60.34	62.3519	58.94	61.56	2954192	59.6968	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200924	27.21	27.21	26.34	26.87	19255	25.006	down	down	correct
T.US	PC	20200924	25.38	25.45	25.16	25.17	211009	23.7702	down	down	correct
TAC.US	TransAlta Corporation	20200924	5.8	5.87	5.72	5.79	105204	5.6955	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200924	18.62	18.68	18.5	18.53	1386900	18.53	down	down	correct
TAL.US	TAL Education Group	20200924	73	73.57	71.82	72.78	1672210	72.78	down	down	correct
TALO.US	Talos Energy Inc	20200924	5.58	5.76	5.39	5.56	412700	5.56	down	down	correct
TAP.US	Molson Coors Beverage Company	20200924	32.97	33.28	32.11	33.05	3589191	32.5581	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200924	55.64	55.64	54.1	55.21	15464	55.21	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200924	26.56	26.64	26.45	26.5	63794	24.8829	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200924	26.94	27.05	26.89	26.94	61929	25.2649
TBI.US	TrueBlue Inc	20200924	15.22	15.38	14.99	15.22	244141	15.22
TCI.US	Transcontinental Realty Investors Inc	20200924	23.5	23.5	23.5	23.5	0	23.5
TCN.US	Tricon Capital Group Inc	20200924	7.85	7.85	7.85	7.85	258	7.5786
TCS.US	The Container Store Group Inc	20200924	6.19	6.55	6.02	6.24	670300	6.24	up	up	correct
TD.US	The Toronto	20200924	45.05	45.94	44.85	45.6	1433595	43.3265	up	down	incorrect
TDC.US	Teradata Corporation	20200924	22.62	22.94	22.39	22.74	690299	22.74	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200924	21.78	21.95	21.53	21.62	81444	16.7807	down	down	correct
TDG.US	TransDigm Group Incorporated	20200924	476.98	487.55	467.91	479.6	271821	479.6	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200924	25.26	25.4	25.11	25.35	10834	24.4956	up	up	correct
TDOC.US	Teladoc Health Inc	20200924	203.11	208.22	199.61	203.95	1960300	203.95	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200924	18.68	18.81	18.34	18.47	642892	17.7284	down	down	correct
TDW.US	Tidewater Inc	20200924	6.45	6.64	6.16	6.6	148458	6.5925	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200924	308.94	313.62	304.54	309.42	139339	309.42	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200924	10.4	10.4	10.24	10.34	50600	9.5382	down	down	correct
TECK.US	Teck Resources Limited	20200924	13.55	14.11	13.48	13.91	7519279	13.7893	up	up	correct
TEF.US	Telefónica S.A	20200924	3.48	3.53	3.45	3.5	2354966	3.0452	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200924	7.32	7.45	7.32	7.37	117685	6.5682	up	up	correct
TEL.US	TE Connectivity Ltd	20200924	93	95.22	90.88	94.18	1920700	92.4803	up	up	correct
TEN.US	Tenneco Inc	20200924	6.73	6.82	6.46	6.55	923493	6.55	down	down	correct
TEO.US	Telecom Argentina S.A	20200924	6.67	7.06	6.511	6.86	242359	6.517	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200924	8.54	8.72	8.46	8.57	7260723	8.57	up	up	correct
TEX.US	Terex Corporation	20200924	18.45	18.77	18.15	18.27	586134	18.09	down	down	correct
TFC.US	Truist Financial Corporation	20200924	35.81	36.335	35.09	35.47	4114598	34.0506	down	down	correct
TFII.US	TFI International Inc	20200924	40.63	41.77	40.4625	41.41	104675	40.7297	up	up	correct
TFX.US	Teleflex Incorporated	20200924	326.97	331.57	324.89	329.52	319133	328.0126	up	up	correct
TG.US	Tredegar Corporation	20200924	14.6	15.03	14.45	14.78	91413	10.1119	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200924	13.1	14.11	13.1	13.82	482459	13.7134	up	up	correct
TGI.US	Triumph Group Inc	20200924	6	6.721	5.96	6.41	3239055	6.41	up	down	incorrect
TGNA.US	TEGNA Inc	20200924	11.65	12.16	11.625	11.86	1755084	11.5831	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200924	10.34	10.71	10.06	10.44	302442	9.4419	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200924	4.02	4.29	3.91	4.16	214126	4.16	up	up	correct
TGT.US	Target Corporation	20200924	151.62	153.56	150.1	152	3223323	149.3238	up	up	correct
THC.US	Tenet Healthcare Corporation	20200924	21.94	22.97	21.34	21.78	1831327	21.78	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200924	89.88	90.99	88.75	89.1	260985	86.7012	down	up	incorrect
THO.US	Thor Industries Inc	20200924	92.86	93	89.2	91.95	1070173	90.1803	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200924	17.16	17.37	17	17.3	153570	16.1104	up	up	correct
THR.US	Thermon Group Holdings Inc	20200924	10.93	11.02	10.72	10.9	106182	10.9	down	down	correct
THS.US	TreeHouse Foods Inc	20200924	38.7	39.32	38	38.76	786100	38.76	up	up	correct
THW.US	Tekla World Healthcare Fund	20200924	13.9	13.94	13.66	13.82	166224	12.4988	down	down	correct
TIMB.US	W	20200924	11.94	12.38	11.86	12.28	962560	11.6972	up	up	correct
TISI.US	Team Inc	20200924	5.62	5.62	5.12	5.14	356179	5.14	down	down	correct
TJX.US	The TJX Companies Inc	20200924	52.57	53.54	51.8	52.83	4563397	52.0556	up	up	correct
TK.US	Teekay Corporation	20200924	2.2	2.29	2.13	2.2	555600	2.2
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200924	5.03	5.0535	4.88	4.93	743155	4.4576	down	up	incorrect
TKR.US	The Timken Company	20200924	53.17	54.18	52.51	53.52	362475	52.4827	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200924	18.5	18.5	18.1	18.23	330523	17.3899	down	down	correct
TLYS.US	Tilly's Inc	20200924	6.48	6.5601	6.2605	6.45	160515	5.6903	down	up	incorrect
TM.US	Toyota Motor Corporation	20200924	131.38	132.69	130.91	131.85	199501	127.8422	up	up	correct
TME.US	Tencent Music Entertainment Group	20200924	14.65	14.83	14.27	14.72	12382600	14.72	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200924	23.12	24.11	22.67	23.73	929796	23.73	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200924	419.49	421.11	415.58	418.14	904704	417.1081	down	down	correct
TMST.US	TimkenSteel Corporation	20200924	3.61	3.64	3.46	3.49	193870	3.49	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200924	38.78	39.66	38.11	39.46	843451	39.46	up	up	correct
TNC.US	Tennant Company	20200924	59.97	61.25	59.86	60.61	33760	59.6951	up	up	correct
TNET.US	TriNet Group Inc	20200924	57.55	59.6	56.91	58.45	186332	58.45	up	up	correct
TNK.US	Teekay Tankers Ltd	20200924	10.43	10.64	9.92	10.4	510661	10.4	down	down	correct
TNL.US	Travel + Leisure Co	20200924	30.31	30.76	29.41	30.1	705650	29.243	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200924	7.44	7.45	7.11	7.25	153588	7.069	down	down	correct
TOL.US	Toll Brothers Inc	20200924	47	48.43	46.17	47.48	2220907	46.834	up	up	correct
TPB.US	Turning Point Brands Inc	20200924	27.82	28.61	27.421	28.37	118700	28.1958	up	down	incorrect
TPC.US	Tutor Perini Corporation	20200924	11.03	11.48	10.8	11.22	316635	11.22	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200924	16.58	17.32	16.38	16.94	1591541	16.94	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200924	442	462.52	441.34	457.02	11120	446.4567	up	down	incorrect
TPR.US	Tapestry Inc	20200924	16.37	16.67	15.91	16.34	5276139	16.135	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200924	10.95	11.21	10.87	10.95	99999	9.6787
TPX.US	Tempur Sealy International Inc	20200924	85	87.22	82.72	85.76	2398960	21.2689	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200924	8.68	8.68	8.37	8.58	23485	8.0313	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200924	29.08	30.44	28.99	30.22	227212	28.8462	up	up	correct
TRC.US	Tejon Ranch Co	20200924	13.6	13.78	13.47	13.53	137955	13.53	down	down	correct
TREB.US	WS	20200924	10.06	10.17	9.97	10.16	87840	10.16	up	up	correct
TREC.US	Trecora Resources	20200924	5.56	6.04	5.56	6	95757	6	up	up	correct
TREX.US	Trex Company Inc	20200924	66.64	69.37	65.65	68.02	624524	68.02	up	up	correct
TRGP.US	Targa Resources Corp	20200924	14.02	14.15	13.0803	13.96	3372373	13.7247	down	down	correct
TRI.US	Thomson Reuters Corporation	20200924	77.1	77.54	76.82	77.47	510294	75.8972	up	up	correct
TRN.US	Trinity Industries Inc	20200924	19.26	19.81	19.17	19.39	822019	18.6418	up	up	correct
TRNO.US	Terreno Realty Corporation	20200924	53.11	53.935	52.67	53.21	375134	51.667	up	up	correct
TROX.US	Tronox Holdings plc	20200924	7.84	7.96	7.66	7.73	1154040	7.5461	down	up	incorrect
TRP.US	TC Energy Corporation	20200924	43.68	44.26	43.425	43.92	1088389	40.3018	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200924	0.82	0.85	0.8052	0.8497	3711053	8.497	up	up	correct
TRTN.US	Triton International Limited	20200924	38.72	39.6918	38.4501	39.28	247857	37.2173	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200924	8.24	8.27	7.7625	8.02	450526	7.3593	down	down	correct
TRU.US	TransUnion	20200924	80.13	81.24	79.56	80.25	1123600	79.919	up	down	incorrect
TRV.US	The Travelers Companies Inc	20200924	107.96	109.425	105.67	107.82	1746258	104.7717	down	down	correct
TS.US	Tenaris S.A	20200924	9.69	9.98	9.605	9.77	2325811	9.4433	up	up	correct
TSE.US	Trinseo S.A	20200924	25.52	25.83	24.94	25.14	303585	24.5316	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200924	5.78	5.8	5.74	5.78	61148	5.5153
TSLX.US	Sixth Street Specialty Lending Inc	20200924	16.5	16.69	16.32	16.46	327394	13.6852	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200924	76.82	78.995	76.17	78.38	9940859	77.1532	up	up	correct
TSN.US	Tyson Foods Inc	20200924	56.91	57.5	56.27	56.9	7799604	55.1985	down	down	correct
TSQ.US	Townsquare Media Inc	20200924	4.78	4.7899	4.7377	4.78	11375	4.78
TT.US	Trane Technologies plc	20200924	118.37	120.59	117.4	119	1049041	117.0179	up	up	correct
TTC.US	The Toro Company	20200924	81.26	83.33	80.8451	82.66	504461	81.3033	up	up	correct
TTE.US	TotalEnergies SE	20200924	33.49	33.81	32.952	33.37	2102495	31.1593	down	down	correct
TTI.US	TETRA Technologies Inc	20200924	0.51	0.53	0.47	0.51	1656200	0.51
TTM.US	Tata Motors Limited	20200924	8.27	8.505	8.225	8.43	1953131	8.43	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200924	12.19	12.19	11.77	11.97	15516	11.299	down	down	correct
TU.US	TELUS Corporation	20200924	17.63	17.69	17.43	17.62	1362427	16.4018	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200924	8.13	8.28	7.76	7.93	200400	7.93	down	down	correct
TUP.US	Tupperware Brands Corporation	20200924	24.27	24.84	23.38	23.7	1138598	23.7	down	down	correct
TV.US	Grupo Televisa S.A.B	20200924	6.14	6.38	6.075	6.2	1105421	6.1574	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200924	25.95	26.03	25.95	25.9758	8667	25.3146	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200924	25.728	25.97	25.7	25.97	9371	25.2856	up	up	correct
TWI.US	Titan International Inc	20200924	2.69	2.8299	2.56	2.72	642499	2.72	up	up	correct
TWLO.US	Twilio Inc	20200924	229.99	245.16	227.71	238.4	2450200	238.4	up	up	correct
TWN.US	The Taiwan Fund Inc	20200924	22.64	23.18	22.31	23.1501	6247	18.9926	up	up	correct
TWO.US	Two Harbors Investment Corp	20200924	4.91	5.08	4.75	5.03	4502573	4.4404	up	up	correct
TWTR.US	Twitter Inc	20200924	44.69	45.07	42.66	43.14	27772770	43.14	down	down	correct
TX.US	Ternium S.A	20200924	18.95	19.01	18.35	18.7	255182	17.3796	down	down	correct
TXT.US	Textron Inc	20200924	34.65	35.44	33.76	34.68	1413933	34.6234	up	up	correct
TY.US	Tri	20200924	25.26	25.4115	25.05	25.29	130227	24.2792	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200924	14.56	14.56	13.91	14.35	115619	13.3593	down	down	correct
TYL.US	Tyler Technologies Inc	20200924	337.11	341.57	331.14	334.24	185255	334.24	down	down	correct
U.US	Unity Software Inc	20200924	77.75	83.89	75.7	83.2	2487200	83.2	up	up	correct
UA.US	Under Armour Inc	20200924	9.9	9.9	9.39	9.67	5001000	9.67	down	down	correct
UAA.US	Under Armour Inc	20200924	11.3	11.32	10.75	11.01	8635170	11.01	down	up	incorrect
UAN.US	CVR Partners LP	20200924	0.81	0.81	0.7601	0.7812	171237	7.2932	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200924	8.41	8.8	8.36	8.59	685918	8.1128	up	up	correct
UBER.US	Uber Technologies Inc	20200924	33.66	34	32.89	33.35	16404100	33.35	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200924	8.27	8.45	8.2403	8.3	5967	7.824	up	up	correct
UBS.US	UBS Group AG	20200924	10.83	10.9	10.72	10.78	3978156	10.2686	down	down	correct
UDR.US	UDR Inc	20200924	31.87	32.2699	31.615	31.84	2192471	30.533	down	down	correct
UE.US	Urban Edge Properties	20200924	9.19	9.43	8.99	9.3	751264	8.6954	up	up	correct
UFI.US	Unifi Inc	20200924	12.14	12.46	12.05	12.15	52060	12.15	up	up	correct
UFS.US	Domtar Corporation	20200924	26.02	26.16	25.4	25.65	373460	25.65	down	up	incorrect
UGI.US	UGI Corporation	20200924	31.68	32.18	31.09	31.98	807071	30.7213	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200924	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200924	3.8	3.915	3.75	3.81	900959	3.6723	up	up	correct
UHS.US	Universal Health Services Inc	20200924	101.13	103.91	99.47	102.63	720532	102.0481	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200924	53.25	56.21	52.77	54.94	56199	52.092	up	up	correct
UI.US	Ubiquiti Inc	20200924	151.6	162.085	150.75	160.38	258833	159.0947	up	up	correct
UIS.US	Unisys Corporation	20200924	10.38	10.48	10.12	10.31	600146	10.31	down	down	correct
UL.US	Unilever PLC	20200924	60.69	60.78	59.98	60.59	744492	57.9553	down	down	correct
UMC.US	United Microelectronics Corporation	20200924	4.34	4.465	4.305	4.41	2463742	4.2754	up	up	correct
UMH.US	UMH Properties Inc	20200924	13.25	13.51	13.05	13.16	153179	12.5306	down	down	correct
UNF.US	UniFirst Corporation	20200924	182.29	183.72	180.33	181.03	66284	179.9289	down	down	correct
UNFI.US	United Natural Foods Inc	20200924	17.31	18.51	16.8316	17.74	1085559	17.74	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200924	292.19	294.93	289.64	292.66	2869110	287.5675	up	down	incorrect
UNM.US	Unum Group	20200924	16.32	16.57	15.79	16.23	1969560	15.2709	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200924	25.94	26.08	25.65	25.95	19358	24.1297	up	down	incorrect
UNP.US	Union Pacific Corporation	20200924	194.3	198.29	192.94	195.67	1705081	191.0883	up	down	incorrect
UNVR.US	Univar Solutions Inc	20200924	16.11	16.485	15.7	16.18	1886900	16.18	up	up	correct
UPH.US	UpHealth Inc	20200924	10.35	10.35	10.15	10.23	35662	10.23	down	down	correct
UPS.US	United Parcel Service Inc	20200924	161.12	162.57	157.991	160.41	2975055	156.0683	down	down	correct
URI.US	United Rentals Inc	20200924	161.25	168.03	159.01	166.63	1068178	166.63	up	down	incorrect
USA.US	Liberty All	20200924	5.8	5.86	5.76	5.79	831792	5.1263	down	down	correct
USAC.US	USA Compression Partners LP	20200924	10.05	10.5	9.92	10.23	227511	8.8534	up	up	correct
USB.US	U.S. Bancorp	20200924	34.68	35.32	34.17	34.73	6961608	33.255	up	up	correct
USDP.US	USD Partners LP	20200924	2.99	3	2.85	2.94	56504	2.6229	down	down	correct
USFD.US	US Foods Holding Corp	20200924	22.52	23.07	21.84	22.58	2356600	22.58	up	down	incorrect
USM.US	United States Cellular Corporation	20200924	29.67	30.12	29.39	29.62	97640	29.62	down	down	correct
USNA.US	USANA Health Sciences Inc	20200924	74.65	75.11	73.36	74.11	96983	74.11	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200924	82.23	83.89	81.4	82.89	40882	81.8038	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200924	8.03	8.34	7.88	8.05	252200	8.05	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200924	21.7	21.91	21.5113	21.76	299751	19.9975	up	up	correct
UTI.US	Universal Technical Institute Inc	20200924	5.97	6.0127	5.8	5.87	223312	5.87	down	down	correct
UTL.US	Unitil Corporation	20200924	37.37	38.2	37.16	38.01	48228	36.4159	up	up	correct
UTZ.US	WS	20200924	17.25	17.4	16.73	17.1	1431452	17.1	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200924	14.63	14.86	13.86	14.56	402368	13.8559	down	down	correct
UVV.US	Universal Corporation	20200924	40.86	42.22	40.375	41.71	102943	38.7212	up	up	correct
UZD.US	UZD	20200924	25.89	26.06	25.83	26.02	92380	24.1049	up	up	correct
V.US	Visa Inc	20200924	195.15	197.67	193.13	195.52	9865265	194.0348	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200924	88.03	89.45	85.825	87.94	186528	87.3307	down	down	correct
VALE.US	Vale S.A.	20200924	10.65	10.855	10.55	10.7	73935125	9.0819	up	up	correct
VAPO.US	Vapotherm Inc	20200924	25.5	25.79	24.89	25.43	421600	25.43	down	down	correct
VATE.US	Innovate Corp	20200924	2.31	2.37	2.255	2.34	223578	2.34	up	down	incorrect
VBF.US	Invesco Bond Fund	20200924	20.04	20.105	20.0063	20.04	39114	18.5326
VCIF.US	Vertical Capital Income Fund	20200924	9.8	10	9.8	9.82	29090	8.6784	up	up	correct
VCRA.US	Vocera Communications Inc	20200924	27.05	27.4	26.59	26.95	258101	26.95	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200924	12.47	12.5	12.435	12.48	73916	11.8318	up	up	correct
VEC.US	Vectrus Inc	20200924	38.64	39.13	38.03	38.75	70900	38.75	up	up	correct
VEDL.US	Vedanta Limited	20200924	7.02	7.155	6.96	7.05	915111	6.0346	up	up	correct
VEEV.US	Veeva Systems Inc	20200924	267.79	271.84	262.5107	269.28	471920	269.28	up	up	correct
VEL.US	Velocity Financial Inc	20200924	4.74	4.74	4.44	4.71	42200	4.71	down	down	correct
VER.US	VEREIT Inc	20200924	6.19	6.3	6.095	6.13	7434592	29.0325	down	down	correct
VET.US	Vermilion Energy Inc	20200924	2.56	2.695	2.445	2.55	2055970	2.55	down	up	incorrect
VFC.US	V.F. Corporation	20200924	68.56	70.28	66.95	69.37	2442918	67.2454	up	up	correct
VGI.US	Virtus Global Multi	20200924	11.16	11.16	10.61	10.82	62381	9.6449	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200924	12.37	12.3999	12.35	12.39	61631	11.6702	up	up	correct
VGR.US	Vector Group Ltd	20200924	9.29	9.85	9.23	9.59	666006	8.9249	up	up	correct
VHC.US	VirnetX Holding Corp	20200924	5.02	5.03	4.8	4.81	579535	4.81	down	down	correct
VHI.US	Valhi Inc	20200924	13.9	14.0523	13.6	13.81	6408	13.5589	down	down	correct
VICI.US	VICI Properties Inc	20200924	22.81	23.34	22.655	23.03	4641715	21.3922	up	up	correct
VIIX.US	VelocityShares VIX Short	20200924	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200924	16.69	16.955	16.315	16.73	9512308	16.73	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200924	2.03	2.25	2.03	2.21	213300	2.21	up	up	correct
VIV.US	Telefônica Brasil S.A	20200924	8.12	8.32	8.055	8.2	1640866	7.4035	up	up	correct
VKQ.US	Invesco Municipal Trust	20200924	11.98	12.01	11.94	11.96	37229	11.2675	down	up	incorrect
VLO.US	Valero Energy Corporation	20200924	44.06	45.55	42.93	44.58	3818130	41.4595	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200924	6.63	7.08	6.33	6.9	240597	6.9	up	up	correct
VLT.US	Invesco High Income Trust II	20200924	12.54	12.54	12.34	12.37	48185	11.159	down	up	incorrect
VMC.US	Vulcan Materials Company	20200924	126.07	130.465	125.6	128.54	683084	127.1993	up	up	correct
VMI.US	Valmont Industries Inc	20200924	118.63	119.5	117.6	118.56	70490	117.2451	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200924	12.19	12.2	12.15	12.16	68288	11.4546	down	up	incorrect
VNCE.US	Vince Holding Corp	20200924	5.28	5.364	5.14	5.17	19729	5.17	down	down	correct
VNE.US	Veoneer Inc	20200924	12.84	13.19	12.66	12.91	799900	12.91	up	up	correct
VNO.US	Vornado Realty Trust	20200924	32.01	33.28	31.36	32.58	2139696	30.494	up	up	correct
VNT.US	Vontier Corporation	20200924	36	36	34	34	743500	33.9255	down	down	correct
VNTR.US	Venator Materials PLC	20200924	1.97	1.9852	1.9	1.94	174860	1.94	down	down	correct
VOC.US	VOC Energy Trust	20200924	1.33	1.3833	1.3	1.35	15326	1.1404	up	up	correct
VOYA.US	Voya Financial Inc	20200924	45.71	46.74	45.17	45.95	932606	45.4816	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20200924	24.11	24.54	23.75	24.16	48900	24.16	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200924	12.19	12.21	12.1608	12.1608	6605	11.4803	down	down	correct
VRS.US	Verso Corporation	20200924	7.75	8.15	7.58	7.82	645667	7.5865	up	up	correct
VRT.US	Vertiv Holdings Co	20200924	16.63	16.815	16.29	16.64	1479700	16.6247	up	up	correct
VRTV.US	Veritiv Corporation	20200924	12.76	13.08	12.3	12.5	83504	12.5	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200924	14.91	15.32	14.84	15.11	495940	14.7777	up	down	incorrect
VST.US	Vistra Corp	20200924	17.95	18.11	17.64	17.99	2915889	17.2954	up	up	correct
VSTO.US	Vista Outdoor Inc	20200924	19.46	19.69	18.5306	19.06	1760898	19.06	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200924	9.17	9.21	9.12	9.17	824288	8.3938
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200924	12.39	12.39	12.27	12.35	22044	11.7116	down	up	incorrect
VTOL.US	Bristow Group Inc	20200924	20.32	20.62	19.555	20.23	224033	20.23	down	down	correct
VTR.US	Ventas Inc	20200924	39.6	41.37	39.14	40.66	2140065	38.9117	up	up	correct
VVI.US	Viad Corp	20200924	19.67	19.8758	19.175	19.34	491936	19.34	down	up	incorrect
VVNT.US	WS	20200924	16.68	16.92	16.125	16.15	285197	16.15	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20200924	3.61	3.64	3.58	3.62	1918776	3.3136	up	up	correct
VVV.US	Valvoline Inc	20200924	18.97	19.365	18.7499	19.12	1270553	18.7712	up	up	correct
VZ.US	Verizon Communications Inc	20200924	59	59.56	58.65	59.19	10875276	56.029	up	down	incorrect
W.US	Wayfair Inc	20200924	279.91	291.85	272.89	283.86	2095509	283.86	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200924	60.16	61.44	59.28	60.37	868760	59.9337	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200924	31.2	31.72	30.61	30.82	466368	30.3098	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200924	25.2	25.4	25.19	25.365	3919	23.858	up	up	correct
WAT.US	Waters Corporation	20200924	190.07	190.94	187.31	189.64	264936	189.64	down	down	correct
WBK.US	Westpac Banking Corporation	20200924	11.43	11.65	11.35	11.54	280865	10.8024	up	up	correct
WBS.US	Webster Financial Corporation	20200924	24.15	24.75	23.67	24.26	357135	23.2318	up	up	correct
WBT.US	Welbilt Inc	20200924	6.18	6.255	5.96	6.11	1473900	6.11	down	down	correct
WCC.US	WESCO International Inc	20200924	41.11	42.6	40.2	41.59	480588	41.59	up	down	incorrect
WCN.US	Waste Connections Inc	20200924	101.07	101.81	99.69	101.14	540864	100.2357	up	up	correct
WD.US	Walker & Dunlop Inc	20200924	47.75	49.41	47.035	47.9	256285	46.7946	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200924	13.17	13.17	12.88	12.98	46212	12.1044	down	up	incorrect
WEC.US	WEC Energy Group Inc	20200924	93.06	94.63	92.76	94	798864	90.6987	up	down	incorrect
WEI.US	Weidai Ltd	20200924	0.91	0.9479	0.8459	0.908	19788	0.908	down	down	correct
WELL.US	Welltower Inc	20200924	51.66	53.16	51.22	51.87	2733694	49.707	up	up	correct
WES.US	Western Midstream Partners LP	20200924	7.39	7.4262	6.99	7.34	3281416	6.6096	down	down	correct
WEX.US	WEX Inc	20200924	139.76	140.02	136.56	137.84	271229	137.84	down	down	correct
WF.US	Woori Financial Group Inc	20200924	20.83	21.16	20.5741	20.71	39140	19.7448	down	down	correct
WFC.US	Wells Fargo & Company	20200924	22.96	23.72	22.555	23.32	43329110	22.9013	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200924	46.94	47.97	46.94	47.35	3800	46.6105	up	up	correct
WGO.US	Winnebago Industries Inc	20200924	49.85	49.86	48.02	48.96	596101	48.5785	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200924	48.36	48.36	46.65	47.08	971600	46.4659	down	down	correct
WHD.US	Cactus Inc	20200924	17.79	18.345	17.46	17.84	401432	17.6334	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20200924	11.44	11.59	11	11.46	51662	10.1527	up	up	correct
WHR.US	Whirlpool Corporation	20200924	175.26	178.78	173.625	175.46	777863	170.0842	up	up	correct
WIA.US	Western Asset Inflation	20200924	12.57	12.64	12.55	12.61	42003	10.7192	up	up	correct
WIT.US	Wipro Limited	20200924	4.64	4.65	4.57	4.59	1736291	4.5805	down	down	correct
WIW.US	Western Asset Inflation	20200924	11.35	11.38	11.27	11.3	130868	10.4417	down	down	correct
WK.US	Workiva Inc	20200924	54.35	54.81	53.51	54.08	243453	54.08	down	down	correct
WLK.US	Westlake Chemical Corporation	20200924	62.43	62.43	60.3	61.1	432186	60.1168	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200924	19.75	19.75	19.18	19.32	41874	17.5252	down	up	incorrect
WLL.US	Whiting Petroleum Corporation	20200924	16.86	18.2493	16.83	17.96	454128	17.96	up	up	correct
WM.US	Waste Management Inc	20200924	111.82	112.45	110.25	111.3	1818591	109.0124	down	down	correct
WMB.US	The Williams Companies Inc	20200924	19.82	20.18	19.335	19.93	9753237	18.3739	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200924	2.02	2.0899	1.91	2	1115011	1.8052	down	down	correct
WMK.US	Weis Markets Inc	20200924	47.51	48.19	47.11	47.89	64587	46.5146	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200924	58.15	58.3	56.885	57.67	245198	57.3891	down	down	correct
WMT.US	Walmart Inc	20200924	135.73	137.795	135.07	136.7	9817694	134.0701	up	up	correct
WNC.US	Wabash National Corporation	20200924	11.36	11.8	11.22	11.55	577569	11.2509	up	up	correct
WNS.US	WNS (Holdings) Limited	20200924	61.2	61.49	60.155	60.52	113964	60.52	down	down	correct
WOLF.US	Wolfspeed Inc	20200924	57	59.15	56.39	59.07	1386642	59.07	up	up	correct
WOR.US	Worthington Industries Inc	20200924	37.64	39.215	37.4	38.3	427408	37.4225	up	down	incorrect
WOW.US	WideOpenWest Inc	20200924	5.21	5.27	5.06	5.1	209700	5.1	down	down	correct
WPC.US	W. P. Carey Inc	20200924	63.46	64.86	63.02	63.69	825615	59.1759	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200924	47.08	48.96	46.73	48.71	2488052	47.9235	up	up	correct
WPP.US	WPP plc	20200924	36.32	37.3	36.12	37.05	198331	35.5143	up	up	correct
WRB.US	W. R. Berkley Corporation	20200924	59.73	60.92	58.84	59.82	557595	58.1407	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200924	19.25	19.55	19.05	19.33	405418	18.3357	up	up	correct
WRI.US	Weingarten Realty Investors	20200924	15.64	16.32	15.47	16.11	1069762	15.0805	up	up	correct
WRK.US	WestRock Company	20200924	32.83	33.815	32.005	33.06	2390423	32.3085	up	up	correct
WSM.US	Williams	20200924	87.7	88.79	86.405	86.75	1219143	84.9904	down	down	correct
WSO.US	Watsco Inc	20200924	229.29	232.08	228.2541	229.49	132433	221.387	up	up	correct
WSR.US	Whitestone REIT	20200924	5.78	5.9	5.62	5.76	319088	5.4033	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200924	267	269.08	261.93	263.64	494334	262.9624	down	down	correct
WTI.US	W&T Offshore Inc	20200924	1.71	1.85	1.67	1.78	2656300	1.78	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200924	773.83	778.785	764.76	764.76	10344	764.1126	down	down	correct
WTRG.US	Essential Utilities Inc	20200924	38.32	39.45	38.28	39.05	1433415	37.9972	up	down	incorrect
WTRU.US	Aqua America Inc	20200924	51.79	52.78	51.21	52.58	53900	49.2942	up	up	correct
WTS.US	Watts Water Technologies Inc	20200924	96.25	97.2	95.21	96.88	316987	96.0396	up	up	correct
WTTR.US	Select Energy Services Inc	20200924	3.95	3.95	3.555	3.6	380200	3.6	down	down	correct
WU.US	The Western Union Company	20200924	21.32	21.99	21.065	21.53	3484011	20.422	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200924	38.11	39.39	37.9	38.82	814093	38.3792	up	up	correct
WWW.US	Wolverine World Wide Inc	20200924	26.1	26.1	24.81	25.6	663643	25.1982	down	down	correct
WY.US	Weyerhaeuser Company	20200924	26.85	27.435	26.51	26.98	3549017	25.9608	up	up	correct
X.US	United States Steel Corporation	20200924	7.12	7.285	6.87	7.07	9919281	7.0395	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200924	5.92	5.95	5.8857	5.95	27810	5.2314	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200924	8.22	8.33	7.9745	8.1	560621	8.1	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200924	1.76	1.78	1.68	1.7	121653	1.6821	down	down	correct
XL.US	XL Fleet Corp	20200924	11.82	12.12	10.87	11.32	4065100	11.32	down	down	correct
XOM.US	Exxon Mobil Corporation	20200924	34.4	34.82	33.76	34.32	26796039	31.5702	down	down	correct
XPEV.US	XPeng Inc	20200924	18	18.17	17.11	17.45	3995300	17.45	down	up	incorrect
XPO.US	XPO Logistics Inc	20200924	83.2412	84.2408	80.6025	82.2017	830237	47.8473	down	down	correct
XPRO.US	Frank’s International NV	20200924	9.96	10.44	9.48	9.96	248283	9.96
XYF.US	X Financial	20200924	0.51	0.52	0.475	0.5	98472	1.5	down	down	correct
XYL.US	Xylem Inc	20200924	82.26	83.22	81.425	82.2	1038834	81.1919	down	down	correct
Y.US	Alleghany Corporation	20200924	488	510.95	486.49	500.94	79100	500.94	up	up	correct
YAC.US	Yucaipa Acquisition Corporation	20200924	9.95	10.15	9.83	9.83	8250	9.83	down	down	correct
YCBD.US	PA	20200924	8.99	8.99	8.6334	8.8062	803	7.7299	down	up	incorrect
YELP.US	Yelp Inc	20200924	19.42	19.66	18.665	19.22	1192747	19.22	down	down	correct
YETI.US	YETI Holdings Inc	20200924	44.34	45.28	43.38	44.1	1206000	44.1	down	down	correct
YEXT.US	Yext Inc	20200924	14.55	15.15	14.38	15.04	858100	15.04	up	up	correct
YPF.US	YPF Sociedad Anónima	20200924	3.66	3.965	3.47	3.84	2381566	3.84	up	up	correct
YRD.US	Yiren Digital Ltd	20200924	2.72	2.98	2.72	2.93	91900	2.93	up	down	incorrect
YUM.US	Yum! Brands Inc	20200924	89.68	91.48	89.12	91.37	1650715	89.4614	up	up	correct
YUMC.US	Yum China Holdings Inc	20200924	50.05	51.84	49.86	51.39	2589900	50.8731	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20200924	133.14	133.16	129.145	132.12	858673	130.8262	down	down	correct
ZEN.US	Zendesk Inc	20200924	98.49	98.825	95.87	96.67	1463857	96.67	down	down	correct
ZEPP.US	Zepp Health Corporation	20200924	12.75	12.79	12.2454	12.55	211379	12.55	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20200924	25.53	26.23	25.53	26.01	31000	26.01	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200924	29.8	30.5	29.35	30.25	3812099	29.9945	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200924	7.8	7.93	7.77	7.85	148217	6.9512	up	up	correct
ZTS.US	Zoetis Inc	20200924	158.84	159.505	156.53	157.98	1415603	156.9179	down	up	incorrect
ZUO.US	Zuora Inc	20200924	9.9	10.25	9.75	10.15	1322400	10.15	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200924	28.8	28.96	28.21	28.52	434200	28.2889	down	down	correct
ZYME.US	Zymeworks Inc	20200924	43.53	44.72	42.63	43.96	329294	43.96	up	up	correct