CollectAI

close-nyse_stocks

2020/11/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201116	111	111.49	109.47	110.27	1656148	109.6443	down	down	correct
AA.US	Alcoa Corporation	20201116	17.21	17.66	16.76	17.66	6564812	17.6215	up	down	incorrect
AAIC.US	PC	20201116	19.55	19.75	19.5	19.67	3146	17.6438	up	up	correct
AAP.US	Advance Auto Parts Inc	20201116	155.5	156.06	150.32	151.06	1306315	148.5035	down	up	incorrect
AAT.US	American Assets Trust Inc	20201116	27.64	28.46	27.25	28.23	417374	27.139	up	up	correct
AB.US	AllianceBernstein Holding L.P	20201116	32.16	32.3	31.74	32.01	347484	29.6242	down	down	correct
ABB.US	ABB Ltd	20201116	27.15	27.399	27.12	27.27	1501579	26.5152	up	up	correct
ABBV.US	AbbVie Inc	20201116	99.96	100.54	98.33	98.36	8611255	93.8581	down	down	correct
ABC.US	AmerisourceBergen Corporation	20201116	109.08	110.56	107.7701	109.01	997181	107.3679	down	down	correct
ABEV.US	Ambev S.A	20201116	2.82	2.87	2.78	2.87	19108930	2.6792	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201116	123.31	127.21	120.3777	125.4	337448	125.4	up	up	correct
ABM.US	ABM Industries Incorporated	20201116	39.46	40.12	38.98	39.67	464644	38.9996	up	up	correct
ABT.US	Abbott Laboratories	20201116	112.05	113.75	111.59	113.67	4144862	111.9397	up	down	incorrect
AC.US	Associated Capital Group Inc	20201116	35.36	36.45	35.36	36.43	6342	36.151	up	up	correct
ACA.US	Arcosa Inc	20201116	52.29	53.56	51.7	53.45	190855	53.2646	up	up	correct
ACC.US	American Campus Communities Inc	20201116	42.02	42.48	40.82	41.51	1047213	39.8805	down	down	correct
ACCO.US	ACCO Brands Corporation	20201116	7.13	7.82	7.12	7.79	1103146	7.4925	up	up	correct
ACEL.US	WS	20201116	11.11	11.39	11	11.18	377255	11.18	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20201116	7.05	7.13	7.03	7.13	60065	7.13	up	up	correct
ACI.US	Albertsons Companies Inc	20201116	15.16	15.66	15.16	15.61	2327198	15.3026	up	up	correct
ACM.US	AECOM	20201116	50	51.43	49.84	50.55	2366409	50.55	up	up	correct
ACN.US	Accenture plc	20201116	243.88	246.69	242.64	244.95	1631516	241.9592	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201116	10.79	11.15	10.664	11.15	389928	10.1059	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201116	28.4	28.4	28.1	28.28	35020	22.0513	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20201116	34.39	34.98	33.57	34.16	324366	34.16	down	down	correct
ADM.US	Archer	20201116	50.65	50.65	49.8	50.41	2765600	48.8656	down	up	incorrect
ADNT.US	Adient plc	20201116	28	29.08	27.63	29.05	711451	29.05	up	up	correct
ADT.US	ADT Inc	20201116	7.59	7.63	7.44	7.57	3299531	7.4188	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20201116	17.47	17.57	17.38	17.54	259789	14.3583	up	up	correct
AEE.US	Ameren Corporation	20201116	83.37	84.46	82.32	84.33	2218390	81.5696	up	up	correct
AEFC.US	AEFC	20201116	26.61	26.65	26.45	26.65	103800	25.3799	up	up	correct
AEG.US	Aegon N.V	20201116	3.5	3.5122	3.44	3.47	2052559	3.3527	down	down	correct
AEL.US	PA	20201116	25.94	26.2	25.8003	26.03	85195	24.9669	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20201116	73.36	74.13	72.715	73	1278240	70.8884	down	down	correct
AENZ.US	Aenza S.A.A	20201116	2.1	2.1	1.82	1.86	31077	1.86	down	down	correct
AEO.US	American Eagle Outfitters Inc	20201116	15.65	16.07	15.13	16.07	5985335	15.5117	up	up	correct
AER.US	AerCap Holdings N.V	20201116	38.75	39.93	37.07	39.28	2670244	39.28	up	up	correct
AES.US	The AES Corporation	20201116	21.29	21.43	21.07	21.33	5490159	20.82	up	up	correct
AEVA.US	WT	20201116	1.21	1.27	1.18	1.21	107805	1.21
AFB.US	AllianceBernstein National Municipal Income Fund	20201116	13.81	13.89	13.81	13.82	24636	13.1832	up	up	correct
AFG.US	American Financial Group Inc	20201116	89.62	89.64	87.18	88.8	481842	70.1602	down	up	incorrect
AFGB.US	American Financial Group Inc	20201116	27.63	27.69	27.55	27.69	60900	25.9023	up	up	correct
AFGC.US	American Financial Group Inc	20201116	27.28	27.53	27.226	27.53	7477	25.9275	up	up	correct
AFGD.US	American Financial Group Inc	20201116	27.43	27.5	27.23	27.5	44315	26.1606	up	up	correct
AFGE.US	American Financial Group Inc	20201116	27.44	27.58	27.13	27.49	7336	26.0793	up	up	correct
AFI.US	Armstrong Flooring Inc	20201116	3.07	3.17	3.02	3.11	274100	3.11	up	up	correct
AFL.US	Aflac Incorporated	20201116	42.75	43.26	42.24	43.23	5341114	41.9136	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20201116	13.27	13.3186	13.26	13.28	57946	12.3239	up	down	incorrect
AG.US	First Majestic Silver Corp	20201116	10.95	11.07	10.77	10.92	3638557	10.9077	down	down	correct
AGCO.US	AGCO Corporation	20201116	94	96.96	93.35	96.53	846726	93.5276	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201116	9.74	9.81	9.71	9.81	29204	9.1136	up	up	correct
AGI.US	Alamos Gold Inc	20201116	8.98	9.14	8.8	9.01	2773407	8.8765	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20201116	31.58	32.45	31.335	32.28	1022531	31.5033	up	up	correct
AGR.US	Avangrid Inc	20201116	50.85	51	49.66	50.29	1171477	48.1003	down	down	correct
AGRO.US	Adecoagro S.A	20201116	5.32	5.49	5.32	5.4	444107	5.4	up	up	correct
AGS.US	PlayAGS Inc	20201116	4.55	4.74	4.54	4.7	841100	4.7	up	up	correct
AGX.US	Argan Inc	20201116	47.56	48.71	47.2	48.37	74358	46.3166	up	up	correct
AHH.US	PA	20201116	24.79	24.79	24.5	24.64	47810	23.1177	down	down	correct
AHL.US	PE	20201116	26.08	26.93	26	26.65	54765	24.9309	up	down	incorrect
AHT.US	PI	20201116	8	8.1795	7.62	8	170375	8
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201116	23.5559	23.68	23.555	23.57	3703	21.6553	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20201116	13.08	13.23	13.08	13.23	39079	12.2432	up	up	correct
AIG.US	PA	20201116	28.19	28.25	27.959	28.01	145478	26.1947	down	down	correct
AIN.US	Albany International Corp	20201116	66.26	66.86	65.29	66.27	275582	65.466	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201116	23.25	23.47	23.068	23.35	79800	18.423	up	up	correct
AIR.US	AAR Corp	20201116	25.7	26.98	25.7	26.66	240240	26.66	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201116	72.9	76.6	72.52	76.6	425853	75.5173	up	up	correct
AIV.US	Apartment Investment and Management Company	20201116	3.4707	3.504	3.3717	3.4642	1285157	4.2894	down	down	correct
AIW.US	Arlington Asset Investment Corp	20201116	24.23	24.28	24.18	24.18	1210	23.3977	down	down	correct
AIZ.US	Assurant Inc	20201116	136.52	137.815	135.24	137.11	466082	134.6203	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20201116	116.6	117.48	115.725	117.43	704610	115.4063	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201116	36.85	37.15	36.459	37.14	645622	33.4671	up	down	incorrect
AJX.US	Great Ajax Corp	20201116	9.73	9.92	9.6518	9.84	72605	9.2647	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201116	24.61	25.42	24.58	24.75	3375	23.0631	up	down	incorrect
AKO.US	B	20201116	12.94	12.95	12.8	12.894	2532	11.9783	down	down	correct
AKR.US	Acadia Realty Trust	20201116	14.51	14.71	13.98	14.18	800741	13.8703	down	down	correct
AL.US	PA	20201116	24.91	25	24.25	24.88	111966	23.1195	down	down	correct
ALB.US	Albemarle Corporation	20201116	123	129.15	123	128.92	1526216	127.5347	up	up	correct
ALC.US	Alcon AG	20201116	66.8	66.88	65.72	66.11	1082987	65.9184	down	down	correct
ALE.US	ALLETE Inc	20201116	56.8	58.8	56.08	58.77	378763	56.6269	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20201116	15.73	16.4	15.45	15.89	407911	15.2468	up	up	correct
ALG.US	Alamo Group Inc	20201116	135.25	139.365	131.17	135.42	95178	134.9139	up	down	incorrect
ALIN.US	PE	20201116	20.2	20.2	20	20.2	16091	19.2519
ALIT.US	Alight Inc	20201116	10.05	10.06	10.02	10.06	23000	10.06	up	up	correct
ALK.US	Alaska Air Group Inc	20201116	47.48	47.66	45.28	47.16	3729731	47.16	down	up	incorrect
ALL.US	The Allstate Corporation	20201116	98.49	98.83	97.08	98.06	2023064	95.0272	down	up	incorrect
ALLE.US	Allegion plc	20201116	116.45	118.38	115.565	118.26	548722	116.6274	up	down	incorrect
ALLY.US	PA	20201116	25.95	26	25.63	26	579824	26	up	up	correct
ALN.US	American Lorain Corporation	20201116	0.26	0.28	0.26	0.265	6000	0.265	up	up	correct
ALP.US	PQ	20201116	27.77	28.35	27.77	28.27	16559	26.6611	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20201116	41.25	41.64	40.61	40.64	1052400	39.8651	down	up	incorrect
ALV.US	Autoliv Inc	20201116	88.59	89.68	87.68	89.61	236023	88.4382	up	up	correct
ALX.US	Alexander's Inc	20201116	281.6	295.35	281.6	294.65	19642	275.9872	up	up	correct
AM.US	Antero Midstream Corporation	20201116	6.48	6.5497	6.32	6.36	3466927	5.7221	down	down	correct
AMBC.US	Ambac Financial Group Inc	20201116	14.3	14.81	14.19	14.8	419921	14.8	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20201116	3.39	3.39	3.05	3.11	47604352	3.11	down	up	incorrect
AMCR.US	Amcor plc	20201116	12	12.23	11.81	12.15	5714400	11.561	up	up	correct
AME.US	AMETEK Inc	20201116	118.86	120.34	118.4	120.08	1256121	119.1651	up	up	correct
AMG.US	Affiliated Managers Group Inc	20201116	89.07	89.45	87.42	88.8	349298	88.7784	down	down	correct
AMH.US	PH	20201116	27.24	27.24	27.195	27.2	4556	25.3175	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20201116	24.93	25.16	24.61	24.83	159500	24.83	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201116	63.04	63.26	60.505	61.34	312794	61.34	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20201116	14	14.21	13.95	13.95	1847	13.6205	down	down	correct
AMP.US	Ameriprise Financial Inc	20201116	188.46	188.57	184.32	185.97	635100	182.8055	down	down	correct
AMPY.US	Amplify Energy Corp	20201116	0.8	0.88	0.8	0.8448	1033735	0.8448	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20201116	8.42	8.62	8.25	8.25	92715	8.25	down	down	correct
AMRC.US	Ameresco Inc	20201116	43.9	44	42.7	43.34	295366	43.34	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201116	4.2	4.24	4	4.08	1361894	4.08	down	down	correct
AMT.US	American Tower Corporation (REIT)	20201116	244.76	245.59	238.85	239.09	1433297	233.1549	down	down	correct
AMWL.US	American Well Corporation	20201116	24.65	24.65	21.56	22.08	9999457	22.08	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20201116	14.21	14.32	14.03	14.13	1053195	13.7981	down	down	correct
AN.US	AutoNation Inc	20201116	61.87	62.67	60.98	62.34	609981	62.34	up	up	correct
ANET.US	Arista Networks Inc	20201116	275	276.19	270.15	273.26	2586096	68.315	down	down	correct
ANF.US	Abercrombie & Fitch Co	20201116	18.78	19.02	18.01	19	1554370	19	up	up	correct
ANH.US	PC	20201116	21.71	21.95	21.51	21.94	13631	21.5213	up	up	correct
ANTM.US	Anthem Inc	20201116	335.92	338.2	330.0435	333.15	1344599	328.1857	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201116	8.35	8.41	8.3499	8.4	280435	7.774	up	up	correct
AON.US	Aon plc	20201116	206.86	208.31	204.45	208.03	1913928	206.3955	up	down	incorrect
AOS.US	A. O. Smith Corporation	20201116	55.5	56.46	54.95	56.4	935183	55.4528	up	up	correct
AP.US	Ampco	20201116	4.13	4.31	4.05	4.23	112400	4.23	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20201116	45	45.9787	44.77	45.62	412276	42.0198	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20201116	267.58	269.72	262.8	266.44	2201756	260.8315	down	down	correct
APG.US	APi Group Corporation	20201116	15.61	16.21	15.59	16	998779	16	up	up	correct
APH.US	Amphenol Corporation	20201116	121.46	126.3	121.35	126.28	3258774	62.4487	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20201116	12.89	13.2142	12.67	12.93	2800593	12.9046	up	up	correct
APO.US	PB	20201116	27.0828	27.41	26.95	27.41	23070	25.4417	up	up	correct
APRN.US	Blue Apron Holdings Inc	20201116	5.57	5.98	5.52	5.82	690689	5.82	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20201116	7.5	8.14	7.47	7.86	868167	7.2404	up	up	correct
APTV.US	PA	20201116	135.16	138.92	135.16	138.5	62290	132.9319	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20201116	16.05	16.1	15.51	15.73	972784	15.0847	down	down	correct
AQNA.US	AQNA	20201116	27.49	27.59	27.46	27.59	14466	25.9324	up	up	correct
AQNB.US	AQNB	20201116	28.15	28.195	27.775	28.09	21000	26.1939	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20201116	28.03	28.38	27.65	28.36	897901	28.36	up	up	correct
AR.US	Antero Resources Corporation	20201116	4.08	4.1	3.69	3.92	10512600	3.92	down	down	correct
ARC.US	ARC Document Solutions Inc	20201116	1.32	1.44	1.32	1.4	321878	1.3575	up	down	incorrect
ARCH.US	Arch Resources Inc	20201116	30.06	30.79	29.655	30.66	473452	30.5635	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20201116	4.76	4.97	4.76	4.83	1313166	4.734	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201116	13.1	13.28	13.1	13.26	69911	12.1347	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20201116	166.705	167.19	161.63	165.33	853517	161.3022	down	down	correct
ARES.US	Ares Management Corporation	20201116	44.77	44.94	44.17	44.58	306585	42.9685	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201116	25.69	25.95	25.69	25.905	3582	23.9354	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20201116	42.24	43.12	41.95	42.69	130461	41.398	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201116	10.72	10.95	10.5885	10.75	1417530	9.7237	up	up	correct
ARL.US	American Realty Investors Inc	20201116	9.46	10	9.108	10	2693	10	up	up	correct
ARLO.US	Arlo Technologies Inc	20201116	4.99	5.03	4.81	4.94	652400	4.94	down	down	correct
ARMK.US	Aramark	20201116	35.21	35.42	34.29	35.13	2723257	34.5909	down	down	correct
ARNC.US	Arconic Corporation	20201116	29.12	29.945	28.72	29.29	1112856	29.29	up	up	correct
AROC.US	Archrock Inc	20201116	7.24	7.74	7.24	7.56	1148502	7.0846	up	down	incorrect
ARR.US	PC	20201116	24.29	24.32	24.15	24.28	33976	22.5336	down	up	incorrect
ARW.US	Arrow Electronics Inc	20201116	87.8	88.31	87.16	88.1	639906	88.1	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201116	21	21	20.6	20.75	86361	20.7317	down	down	correct
ASAN.US	Asana Inc	20201116	22.56	23.63	22.429	22.86	582300	22.86	up	down	incorrect
ASAQ.US	WS	20201116	0.65	0.65	0.65	0.65	1846	0.65
ASB.US	PF	20201116	28.1	28.41	27.956	28.11	14081	26.3558	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20201116	2.92	2.995	2.85	2.94	417915	2.94	up	down	incorrect
ASG.US	Liberty All	20201116	8.08	8.23	8	8.14	236042	7.2871	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201116	17.77	18.7	17.525	18.19	71100	17.0645	up	up	correct
ASGN.US	ASGN Incorporated	20201116	82.79	84.83	81.12	84.66	290621	84.66	up	up	correct
ASH.US	Ashland Global Holdings Inc	20201116	82.85	83.275	78.98	79.19	943997	77.9099	down	down	correct
ASIX.US	AdvanSix Inc	20201116	17.33	17.82	16.91	17.61	130356	17.5642	up	up	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201116	10	10	9.69	9.7	201816	9.7	down	down	correct
ASPN.US	Aspen Aerogels Inc	20201116	11.43	11.54	11.18	11.39	139131	11.39	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201116	156.86	161.34	154.49	155	51509	151.5925	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20201116	4.98	5.14	4.98	5.09	1272701	4.9238	up	up	correct
ATCO.US	PI	20201116	23.42	24	23.36	24	28041	22.2637	up	up	correct
ATEN.US	A10 Networks Inc	20201116	7.73	7.79	7.605	7.69	537036	7.6668	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20201116	29.05	29.28	28.39	28.8	461775	28.8	down	up	incorrect
ATHM.US	Autohome Inc	20201116	102.43	103.98	99.28	99.83	268873	99.1361	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20201116	13.07	13.3	12.65	13.3	2074948	13.3	up	up	correct
ATIP.US	WT	20201116	1.45	1.45	1.4	1.4	21901	1.4	down	down	correct
ATKR.US	Atkore Inc	20201116	27.6	28.73	27.3	28.72	580731	28.72	up	up	correct
ATO.US	Atmos Energy Corporation	20201116	103.57	103.66	100.9	101.28	1641787	98.7069	down	down	correct
ATR.US	AptarGroup Inc	20201116	126.28	127	125.57	126.86	207366	125.4708	up	up	correct
ATTO.US	Atento S.A	20201116	11.72	12.03	10.9	11.24	67340	11.24	down	down	correct
ATUS.US	Altice USA Inc	20201116	30.77	31.99	30.25	31.05	6803500	31.05	up	up	correct
AU.US	AngloGold Ashanti Limited	20201116	23.69	24.05	23.5	23.51	2382408	22.9231	down	up	incorrect
AUD.US	Audacy Inc	20201116	2.02	2.13	2	2.07	1252378	2.07	up	up	correct
AUS.US	UN	20201116	2.701	2.749	2.701	2.732	35095	2.732	up	up	correct
AUY.US	Yamana Gold Inc	20201116	5.48	5.59	5.42	5.54	19552972	5.4076	up	up	correct
AVA.US	Avista Corporation	20201116	38.45	39.15	38	39.14	371033	37.1681	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201116	5.1	5.11	4.98	5.08	244233	4.8071	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20201116	176.28	176.79	170.58	173.35	962092	168.8667	down	down	correct
AVD.US	American Vanguard Corporation	20201116	14.84	15.23	14.57	14.83	96855	14.7395	down	down	correct
AVK.US	Advent Convertible and Income Fund	20201116	14.9	14.95	14.8	14.93	170439	12.8001	up	up	correct
AVLR.US	Avalara Inc	20201116	150.28	153	149.14	151.38	418500	151.38	up	up	correct
AVNS.US	Avanos Medical Inc	20201116	43	43	41.1	42.64	268346	42.64	down	down	correct
AVNT.US	Avient Corporation	20201116	36	36.4	35.58	36.3	428582	35.4829	up	up	correct
AVTR.US	PA	20201116	26.83	27.395	26.64	27.07	5014592	24.0081	up	up	correct
AVY.US	Avery Dennison Corporation	20201116	152.18	153.98	150.86	152.6	513566	150.0479	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20201116	19	19.12	18.72	18.79	930600	18.79	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20201116	10.74	10.88	10.72	10.87	299264	10.131	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20201116	75.27	76.58	74.28	76.18	338700	75.5321	up	up	correct
AWK.US	American Water Works Company Inc	20201116	162.97	165.63	161.01	165.55	902770	163.2023	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201116	5.09	5.11	5.02	5.08	442941	4.6599	down	down	correct
AWR.US	American States Water Company	20201116	78.55	79.25	77.3	79.13	285919	77.8428	up	up	correct
AX.US	Axos Financial Inc	20201116	34.04	34.37	33.44	34.17	239449	34.17	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201116	8	8.22	7.85	8.11	1835197	8.11	up	down	incorrect
AXP.US	American Express Company	20201116	119.1	120.39	116.75	118.67	5339095	117.3025	down	down	correct
AXR.US	AMREP Corporation	20201116	6.36	6.36	6.18	6.18	2216	6.18	down	down	correct
AXS.US	PE	20201116	26	26.67	25.93	26.6	93554	25.2076	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20201116	28.48	28.485	28.04	28.3	1753400	28.3	down	down	correct
AYI.US	Acuity Brands Inc	20201116	106.61	108.08	104.84	107.99	443703	107.6368	up	down	incorrect
AYX.US	Alteryx Inc	20201116	110.2	111.41	108.02	109.52	2851400	109.52	down	down	correct
AZEK.US	The AZEK Company Inc	20201116	35.19	35.54	34.54	34.76	420200	34.76	down	up	incorrect
AZO.US	AutoZone Inc	20201116	1164.28	1164.28	1137.57	1146.02	346738	1146.02	down	down	correct
AZRE.US	Azure Power Global Limited	20201116	28.7	28.98	28.3	28.98	41006	28.98	up	down	incorrect
AZUL.US	Azul S.A	20201116	16.69	18.18	16.59	17.8	4177400	17.8	up	up	correct
AZZ.US	AZZ Inc	20201116	39.81	41.2799	39.5	41.2	207585	40.6575	up	up	correct
B.US	Barnes Group Inc	20201116	45.53	46.93	44.41	46	408799	45.2464	up	up	correct
BA.US	The Boeing Company	20201116	194.56	202.94	191.3501	202.4	40562840	202.4	up	up	correct
BABA.US	Alibaba Group Holding Limited	20201116	260.42	262.57	257.03	258.31	20864160	258.31	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201116	14.5	14.66	14.5	14.63	24990	14.3565	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201116	87.91	89.4	87.44	89.38	489848	87.8387	up	up	correct
BAK.US	Braskem S.A	20201116	9.04	9.05	8.88	8.89	368479	7.7882	down	up	incorrect
BALY.US	Bally's Corporation	20201116	29.49	30.06	29.28	30	110559	30	up	up	correct
BAM.US	Brookfield Asset Management Inc	20201116	37.7137	39.4758	37.5847	39.4708	4090861	38.9585	up	down	incorrect
BAMH.US	BAMH	20201116	25.39	25.56	25.32	25.34	123400	24.2028	down	down	correct
BANC.US	PE	20201116	25.62	25.85	25.47	25.57	7087	23.4638	down	down	correct
BAP.US	Credicorp Ltd	20201116	122	128.49	121.0238	127.53	441382	121.5906	up	up	correct
BAX.US	Baxter International Inc	20201116	82.83	82.88	80.24	80.98	3391243	79.6048	down	down	correct
BB.US	BlackBerry Limited	20201116	5.14	5.23	5.13	5.19	3276284	5.19	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20201116	3.31	3.32	3.15	3.23	532700	3.23	down	up	incorrect
BBD.US	Banco Bradesco S.A	20201116	4.2091	4.2545	4.1273	4.2545	45027935	3.9999	up	up	correct
BBDC.US	Barings BDC Inc	20201116	8.49	8.6	8.4	8.42	215148	7.6445	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20201116	3.83	4.1208	3.83	4.11	39426	3.8709	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20201116	15.8	15.89	15.8	15.84	16054	15.491	up	up	correct
BBL.US	BHP Group	20201116	44.25	44.25	43.9	44.22	1440499	40.1056	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201116	25.78	25.8	25.53	25.59	105883	24.1085	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20201116	34.12	35.69	34.12	35.41	21581	35.1506	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201116	4.44	4.4487	4.14	4.21	16989689	4.0984	down	down	correct
BBW.US	Build	20201116	4.66	4.78	4.45	4.59	212672	4.3224	down	down	correct
BBWI.US	Bath Body Works Inc	20201116	28.3026	28.3672	27.6399	28.0924	3795447	27.9453	down	down	correct
BBY.US	Best Buy Co. Inc	20201116	115	118.8499	113.62	118.65	3306999	115.0349	up	up	correct
BC.US	PC	20201116	27.86	27.966	27.63	27.719	19397	27.719	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20201116	20.98	21.05	20.5	20.6	173500	19.3296	down	down	correct
BCC.US	Boise Cascade Company	20201116	41.85	42.68	41.17	42.64	283918	39.0894	up	up	correct
BCE.US	BCE Inc	20201116	42.94	43.2	42.82	43.04	810844	40.1057	up	up	correct
BCH.US	Banco de Chile	20201116	18.96	19.08	18.66	18.99	79926	18.5005	up	up	correct
BCO.US	The Brink's Company	20201116	58.61	59.435	57.215	59	1264736	58.4018	up	up	correct
BCS.US	Barclays PLC	20201116	7.26	7.29	7.15	7.22	3991669	7.1008	down	down	correct
BCSF.US	RW	20201116	11.03	11.13	10.79	11.01	383146	11.01	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201116	6.42	6.51	6.42	6.5	305496	6.1372	up	up	correct
BDC.US	Belden Inc	20201116	36.53	37.279	36.23	37.23	217743	37.0457	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201116	7.81	7.93	7.77	7.88	812396	7.2024	up	down	incorrect
BDN.US	Brandywine Realty Trust	20201116	11.22	11.34	11.06	11.15	4550739	10.5136	down	down	correct
BDX.US	Becton Dickinson and Company	20201116	246.41	246.5	241.755	242.57	1575182	238.4643	down	down	correct
BDXB.US	Becton Dickinson and Company	20201116	53.51	53.51	52.87	53.08	297200	50.2064	down	down	correct
BE.US	Bloom Energy Corporation	20201116	18.4	19.17	18.21	19.15	5545942	19.15	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201116	6.41	6.555	6.26	6.54	19649	5.1049	up	up	correct
BEKE.US	KE Holdings Inc	20201116	75	79.4	72.15	73.56	4379900	73.56	down	up	incorrect
BEN.US	Franklin Resources Inc	20201116	21.06	21.28	20.79	21.27	3534666	20.4682	up	up	correct
BEP.US	PA	20201116	26.73	27.2	26.73	26.9	58575	25.6003	up	down	incorrect
BEPC.US	W	20201116	73.86	74.44	71.14	71.36	482493	71.36	down	down	correct
BERY.US	Berry Global Group Inc	20201116	54.36	54.43	53.66	54.12	1438700	54.12	down	down	correct
BEST.US	BEST Inc	20201116	3.45	3.65	3.1	3.18	10680900	3.18	down	down	correct
BF.US	B	20201116	80.25	81.28	79.15	81.2	581148	81.0175	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20201116	169.7	170.35	165.79	170.22	498100	170.22	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20201116	14.48	14.4822	14.4084	14.48	45918	13.773
BFLY.US	WS	20201116	9.8082	9.89	9.75	9.83	208550	9.83	up	up	correct
BFS.US	Saul Centers Inc	20201116	30.4	30.98	29.77	30.91	92206	29.2965	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20201116	13.49	13.54	13.47	13.49	57670	12.9309
BG.US	Bunge Limited	20201116	59.92	61.08	58.65	60.69	1399900	58.7412	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201116	13.73	13.85	13.72	13.85	114654	12.6384	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201116	8.61	8.7	8.6	8.65	128576	2.355	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20201116	6.79	6.94	6.75	6.89	307762	6.5264	up	up	correct
BGS.US	B&G Foods Inc	20201116	27.1	27.1	26.13	26.84	2155893	25.2604	down	down	correct
BGSF.US	BGSF Inc	20201116	10.93	11.3	10.5	10.78	68076	10.4394	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201116	11.63	11.6799	11.59	11.63	39631	10.8909
BGY.US	BlackRock Enhanced International Dividend Trust	20201116	5.62	5.7	5.61	5.7	237427	5.3098	up	up	correct
BH.US	Biglari Holdings Inc	20201116	102	104.54	99.1	103.9	14400	103.9	up	up	correct
BHC.US	Bausch Health Companies Inc	20201116	19.91	20.13	19.4513	19.92	3787781	19.92	up	up	correct
BHE.US	Benchmark Electronics Inc	20201116	24.18	24.3	23.74	24.01	159901	23.4633	down	down	correct
BHK.US	BlackRock Core Bond Trust	20201116	15.85	15.85	15.76	15.78	184874	14.8617	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20201116	16.44	16.92	16.235	16.75	468375	16.3403	up	up	correct
BHP.US	BHP Group	20201116	54.01	54.15	53.52	53.97	2109466	49.3996	down	down	correct
BHR.US	PD	20201116	4.02	4.07	3.56	3.71	1057529	2.4853	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20201116	16.6	16.6	16.6	16.6	165	16.0424
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201116	96.88	97	93.1	96.19	549500	96.19	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20201116	10.68	10.82	10.68	10.79	109136	10.4535	up	down	incorrect
BIG.US	Big Lots Inc	20201116	47.54	49.36	46.96	48.71	999008	47.3255	up	up	correct
BILL.US	Bill.com Holdings Inc	20201116	95	97.47	93	96.46	615200	96.46	up	up	correct
BIO.US	Bio	20201116	598.45	602.2	590.69	597.21	148562	597.21	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20201116	66.84	67.59	66.06	67.04	215000	64.4885	up	down	incorrect
BIT.US	BlackRock Multi	20201116	16.34	16.43	16.3	16.41	108777	15.0292	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201116	40.25	42.17	39.35	42.03	2998695	42.03	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20201116	39.77	39.94	39.22	39.71	4664856	38.6647	down	down	correct
BKD.US	Brookdale Senior Living Inc	20201116	4.23	4.25	3.89	3.99	3783926	3.99	down	down	correct
BKE.US	The Buckle Inc	20201116	27.54	28.16	27.4	27.71	544644	21.9496	up	down	incorrect
BKH.US	Black Hills Corporation	20201116	63.81	65.11	63.6	65.08	427058	62.8778	up	up	correct
BKI.US	Black Knight Inc	20201116	94.63	95.76	93.67	95.02	493873	95.02	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201116	16.8	16.95	16.725	16.82	39067	16.0153	up	up	correct
BKT.US	BlackRock Income Trust Inc	20201116	6.1	6.11	6.08	6.09	553838	5.6641	down	down	correct
BKU.US	BankUnited Inc	20201116	29.77	30.21	29.29	29.86	651512	29.2045	up	up	correct
BLD.US	TopBuild Corp	20201116	168.5	175.43	167.28	174.21	352300	174.21	up	up	correct
BLDR.US	Builders FirstSource Inc	20201116	36.02	36.2398	35.1518	35.86	1568447	35.86	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20201116	15.1	15.15	15.0918	15.1401	32963	14.3743	up	up	correct
BLK.US	BlackRock Inc	20201116	682.5	682.5	669.265	676.43	607760	659.9987	down	up	incorrect
BLL.US	Ball Corporation	20201116	95.73	96.8	94.69	96.76	1557312	95.8625	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20201116	15.1	15.14	15.07	15.12	80613	14.005	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201116	14.2	14.59	14.12	14.36	120849	13.5056	up	up	correct
BMA.US	Banco Macro S.A	20201116	15.69	15.81	15.12	15.34	203362	15.34	down	down	correct
BME.US	BlackRock Health Sciences Trust	20201116	46.75	47.095	46.36	46.65	51277	44.1379	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20201116	26.69	26.74	26.28	26.74	144600	25.0297	up	up	correct
BMI.US	Badger Meter Inc	20201116	77.7	80.79	77.7	79.77	247942	79.0201	up	up	correct
BML.US	PL	20201116	24.74	25	24.71	24.95	102165	23.971	up	down	incorrect
BMO.US	Bank of Montreal	20201116	67.91	68.75	67.36	68.64	482714	66.2046	up	up	correct
BMY.US	Bristol	20201116	64.12	64.93	63.845	64.5	7199552	62.5192	up	up	correct
BNED.US	Barnes & Noble Education Inc	20201116	3.71	3.77	3.46	3.49	501700	3.49	down	down	correct
BNL.US	Broadstone Net Lease Inc	20201116	17.18	17.43	17	17.36	718300	16.5534	up	up	correct
BNS.US	The Bank of Nova Scotia	20201116	47.3	47.55	47.02	47.41	1415850	45.2115	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20201116	13.96	13.96	13.8901	13.94	13694	13.2214	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20201116	10.33	10.44	10.3232	10.44	81385	9.741	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20201116	40.13	40.25	38.79	39.03	804853	39.03	down	up	incorrect
BORR.US	Borr Drilling Limited	20201116	1.346	1.418	1.172	1.254	3412850	1.254	down	up	incorrect
BOX.US	Box Inc	20201116	17.2	17.37	16.95	17.13	1819306	17.13	down	down	correct
BP.US	BP p.l.c	20201116	19.97	19.99	19.52	19.76	18338221	18.8036	down	down	correct
BPMP.US	BP Midstream Partners LP	20201116	10.9	11.16	10.86	10.99	327407	9.9166	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201116	1.62	1.65	1.58	1.6422	132301	1.6042	up	down	incorrect
BQ.US	Boqii Holding Limited	20201116	5.83	5.9182	5.15	5.25	510554	5.25	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20201116	147.3	148.65	146.38	148.51	466168	145.7487	up	up	correct
BRBR.US	BellRing Brands Inc	20201116	21.1	21.275	20.83	20.89	334100	20.89	down	down	correct
BRC.US	Brady Corporation	20201116	45.21	46.4	44.955	46.33	358040	45.5694	up	up	correct
BRFS.US	BRF S.A	20201116	3.69	3.74	3.615	3.71	2928080	3.71	up	up	correct
BRK.US	B	20201116	230.58	233.46	229.86	233.1	5766600	233.1	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20201116	10.05	10.25	10.01	10.25	780900	9.4074	up	up	correct
BRO.US	Brown & Brown Inc	20201116	47.52	47.7	47.16	47.66	643115	47.3184	up	up	correct
BRSP.US	Brightspire Capital Inc	20201116	7	7.42	6.92	7.41	762000	7.0982	up	down	incorrect
BRT.US	BRT Apartments Corp	20201116	13.56	14.26	13.39	13.96	68414	13.1092	up	up	correct
BRW.US	Voya Prime Rate Trust	20201116	4.36	4.39	4.36	4.38	327989	4.3143	up	up	correct
BRX.US	Brixmor Property Group Inc	20201116	16	16.46	15.57	16.45	6022500	15.7569	up	up	correct
BSA.US	BrightSphere Investment Group plc	20201116	25.31	25.4	25.2204	25.3	3757	24.0508	down	down	correct
BSAC.US	Banco Santander	20201116	18.28	18.48	17.995	18.21	293556	17.1052	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20201116	6.6071	6.8114	6.5876	6.8114	1195200	6.3257	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20201116	18.12	18.28	17.92	18.15	429270	18.1101	up	up	correct
BSM.US	Black Stone Minerals L.P	20201116	7.18	7.38	7.085	7.24	1104154	6.6884	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201116	4.77	4.93	4.77	4.86	372112	4.7261	up	up	correct
BSN.US	WS	20201116	9.65	9.7	9.65	9.65	203783	9.65
BST.US	BlackRock Science and Technology Trust	20201116	45.93	47.02	45.8564	46.93	82390	43.3936	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201116	29.39	29.94	29.23	29.5	187500	27.0985	up	down	incorrect
BSX.US	PA	20201116	111.72	112.03	111.13	112.03	7314	109.3406	up	up	correct
BTA.US	BlackRock Long	20201116	12.28	12.34	12.27	12.33	19297	11.7222	up	up	correct
BTCM.US	BIT Mining Limited	20201116	2.9	3	2.8999	2.96	22619	2.96	up	up	correct
BTI.US	British American Tobacco p.l.c	20201116	37.09	37.64	37.08	37.56	1652161	34.1162	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201116	26.5	27.27	26.5	27.01	110046	25.1502	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201116	25.25	25.25	25.12	25.16	98473	24.3815	down	down	correct
BTU.US	Peabody Energy Corporation	20201116	1.17	1.2	1.1	1.2	3182101	1.2	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201116	14.43	14.43	14.285	14.35	226677	13.3501	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201116	24.37	24.37	23.81	23.99	65919	22.5628	down	down	correct
BUR.US	Burford Capital Limited	20201116	10	10.27	10	10.27	47708	10.1054	up	up	correct
BURL.US	Burlington Stores Inc	20201116	230.47	231	223.57	230.97	951400	230.97	up	up	correct
BV.US	BrightView Holdings Inc	20201116	14.81	15.04	14.48	14.72	229200	14.72	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201116	11.68	12.41	10.9	11.25	41000	11.2257	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201116	11	11.33	10.92	11.28	1055617	11.28	up	down	incorrect
BWA.US	BorgWarner Inc	20201116	38.43	38.75	37.915	38.74	2109450	38.0046	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201116	11.66	11.66	11.57	11.604	70091	10.6071	down	down	correct
BWXT.US	BWX Technologies Inc	20201116	56.88	57.17	56.07	56.53	372800	55.5237	down	down	correct
BX.US	The Blackstone Group Inc	20201116	56.88	57.5	56.31	57.09	3137854	55.0335	up	up	correct
BXC.US	BlueLinx Holdings Inc	20201116	23.93	24.64	23.315	24.5	91891	24.5	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201116	25.91	26.33	25.595	25.98	1279922	23.9681	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20201116	11.95	12.18	11.9385	12.12	397309	11.2162	up	up	correct
BXP.US	Boston Properties Inc	20201116	96.05	97.36	94.27	96.6	1664505	93.067	up	up	correct
BXS.US	PA	20201116	26.49	26.49	26.12	26.34	15477	25.3357	down	down	correct
BY.US	Byline Bancorp Inc	20201116	15.19	15.67	15.09	15.4	83595	15.1757	up	up	correct
BYD.US	Boyd Gaming Corporation	20201116	35.89	36.06	34.97	35.64	1391875	35.64	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201116	14.38	14.42	14.37	14.38	41453	13.6952
BZH.US	Beazer Homes USA Inc	20201116	14.57	14.64	13.75	14.07	714729	14.07	down	down	correct
C.US	PN	20201116	27.51	27.8	27.47	27.8	114095	27.8	up	up	correct
CAAP.US	Corporación América Airports S.A	20201116	2.86	2.94	2.8	2.88	334036	2.88	up	down	incorrect
CABO.US	Cable One Inc	20201116	2001	2026.99	2001	2021.25	26229	2007.8029	up	up	correct
CACI.US	CACI International Inc	20201116	240.38	241.2762	237.06	239.82	134485	239.82	down	down	correct
CAE.US	CAE Inc	20201116	23.32	24.21	23.05	23.97	449747	23.97	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201116	23.05	23.19	22.91	23.15	55545	19.6433	up	up	correct
CAG.US	Conagra Brands Inc	20201116	36.16	36.55	35.67	36.54	2513757	35.3138	up	up	correct
CAH.US	Cardinal Health Inc	20201116	58.5	59.19	58.02	58.47	2167212	56.4531	down	down	correct
CAI.US	PB	20201116	25.38	25.38	25.0782	25.25	1780	23.7454	down	down	correct
CAJ.US	Canon Inc	20201116	18.48	18.63	18.41	18.52	496017	17.8437	up	down	incorrect
CAL.US	Caleres Inc	20201116	11.11	11.86	11.1	11.81	615230	11.5994	up	up	correct
CALX.US	Calix Inc	20201116	25	25.52	24.5	25.52	579922	25.52	up	up	correct
CANG.US	Cango Inc	20201116	6.21	6.42	6.19	6.37	32096	5.7362	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20201116	16.14	16.6848	16.06	16.53	60297	14.9292	up	down	incorrect
CARR.US	Carrier Global Corporation	20201116	39.24	40.51	38.48	40.5	6135600	39.9534	up	down	incorrect
CARS.US	Cars.com Inc	20201116	9.01	9.38	8.94	9.3	857100	9.3	up	up	correct
CAT.US	Caterpillar Inc	20201116	175	175	171.83	173.19	3902350	170.5828	down	down	correct
CATO.US	The Cato Corporation	20201116	8.45	8.5	8.12	8.29	203555	8.0609	down	down	correct
CB.US	Chubb Limited	20201116	152.38	153.27	149.93	151.36	1433466	147.9351	down	down	correct
CBB.US	P	20201116	1	1.075	1	1.05	16000	1.05	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20201116	12.73	12.81	12.62	12.7	285624	12.007	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201116	9.3	9.32	9.26	9.31	21209	8.4539	up	up	correct
CBL.US	PE	20201116	0.38	0.6	0.38	0.55	7297	0.55	up	up	correct
CBRE.US	CBRE Group Inc	20201116	59.64	60.4	58.72	59.92	1879303	59.92	up	down	incorrect
CBT.US	Cabot Corporation	20201116	41.95	42.76	41.29	42.27	338980	40.9008	up	up	correct
CBU.US	Community Bank System Inc	20201116	65.4	66.45	64.7	66.35	277376	64.4384	up	up	correct
CBZ.US	CBIZ Inc	20201116	25.5	25.89	25.38	25.48	319800	25.48	down	down	correct
CC.US	The Chemours Company	20201116	22.87	23.71	22.41	23.15	1482964	22.4042	up	up	correct
CCAC.US	WS	20201116	9.8	9.8	9.76	9.78	946	9.78	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20201116	169.27	169.42	164.5	165.42	2073461	159.2248	down	down	correct
CCJ.US	Cameco Corporation	20201116	9.73	9.84	9.555	9.57	2546406	9.4872	down	down	correct
CCK.US	Crown Holdings Inc	20201116	96.13	96.55	94.46	95.31	678844	94.5755	down	up	incorrect
CCL.US	Carnival Corporation & plc	20201116	17.34	18	16.91	17.57	112274703	17.57	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201116	2.21	2.4	2.2	2.31	8162	2.31	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20201116	1.3	1.38	1.25	1.25	2491056	1.25	down	down	correct
CCS.US	Century Communities Inc	20201116	43.82	43.92	42.57	43.71	457116	43.4469	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20201116	14.23	14.59	14.15	14.54	552756	12.8711	up	up	correct
CCX.US	WS	20201116	2.93	2.94	2.9	2.9	51233	2.9	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20201116	95.56	96.405	93.96	94.92	707800	94.92	down	up	incorrect
CDE.US	Coeur Mining Inc	20201116	8.03	8.59	8.02	8.45	3557436	8.45	up	up	correct
CDR.US	PC	20201116	19.04	19.67	19.04	19.4	21514	18.1689	up	up	correct
CE.US	Celanese Corporation	20201116	130.43	132.96	130.18	132.81	885200	130.3789	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20201116	22.78	23.25	22.78	23.2	17800	23.2	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201116	22.52	22.58	21.9	22.45	16292	21.6385	down	down	correct
CEIX.US	CONSOL Energy Inc	20201116	4.66	4.94	4.54	4.78	590100	4.78	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201116	2.04	2.15	2.04	2.11	46700	2.11	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201116	15.55	16.22	15.34	15.86	252600	14.3026	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201116	8.53	8.81	8.5	8.67	40683	7.9201	up	up	correct
CEPU.US	Central Puerto S.A	20201116	2.36	2.5	2.347	2.47	673500	2.47	up	up	correct
CEQP.US	P	20201116	7.05	7.37	6.87	7.2	216026	6.5607	up	down	incorrect
CF.US	CF Industries Holdings Inc	20201116	31.8	32.54	31.15	32.4	4326993	31.6473	up	up	correct
CFG.US	PE	20201116	25.67	26.0601	25.54	25.73	109233	24.2542	up	up	correct
CFX.US	Colfax Corporation	20201116	35.1	35.43	34.295	34.71	1203411	34.71	down	down	correct
CFXA.US	Colfax Corporation	20201116	147.89	148.35	145.51	145.88	19600	141.3346	down	up	incorrect
CGA.US	China Green Agriculture Inc	20201116	2.61	2.74	2.61	2.7	19662	2.7	up	up	correct
CGAU.US	Centerra Gold Inc	20201116	9.23	9.34	9.19	9.3	9300	9.0475	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20201116	48.22	48.66	45.56	46.38	158366	44.6953	down	down	correct
CHD.US	Church & Dwight Co. Inc	20201116	87.21	88.03	86.06	87.97	1145373	86.9427	up	up	correct
CHE.US	Chemed Corporation	20201116	484.37	488.14	479.67	483.73	78454	482.2984	down	up	incorrect
CHGG.US	Chegg Inc	20201116	67.79	70.39	67.28	67.9	2563299	67.9	up	up	correct
CHH.US	Choice Hotels International Inc	20201116	104	106.815	102.93	106.27	481341	105.8837	up	up	correct
CHK.US	PD	20201116	0.245	0.52	0.245	0.405	31594	0.405	up	up	correct
CHMI.US	PB	20201116	21.6	21.6	21.24	21.54	17730	19.8292	down	down	correct
CHN.US	The China Fund Inc	20201116	29.5	29.8	29.3	29.66	33758	18.2196	up	up	correct
CHPT.US	WS	20201116	17.2	18.64	16.8455	18.2	2583169	18.2	up	up	correct
CHRA.US	Charah Solutions Inc	20201116	2.77	2.86	2.68	2.78	44000	2.78	up	down	incorrect
CHS.US	Chico's FAS Inc	20201116	1.41	1.49	1.4	1.45	927800	1.45	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201116	38.21	38.26	37.94	38.03	60755	36.6276	down	down	correct
CHWY.US	Chewy Inc	20201116	61.6	65.1	61.002	64.33	2744900	64.33	up	down	incorrect
CI.US	Cigna Corporation	20201116	223.11	223.65	217.51	218.3	1740447	214.4358	down	down	correct
CIA.US	Citizens Inc	20201116	6.14	6.38	6.04	6.36	105370	6.36	up	up	correct
CIB.US	Bancolombia S.A	20201116	30.08	31.14	29.48	31.13	163167	30.6926	up	up	correct
CIEN.US	Ciena Corporation	20201116	43.76	44.53	43.76	44.13	1492207	44.13	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20201116	2.57	2.59	2.57	2.58	44559	2.3928	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20201116	2.2	2.23	2.16	2.22	5101292	1.9947	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201116	16.52	16.73	16.5	16.69	142520	15.7235	up	down	incorrect
CIM.US	PD	20201116	21.5	21.95	21.5	21.95	56283	20.214	up	up	correct
CINR.US	Ciner Resources LP	20201116	11.73	12.08	11.6	11.9	21783	11.6848	up	down	incorrect
CIO.US	PA	20201116	24.96	25.05	24.87	24.91	20635	23.3607	down	up	incorrect
CIR.US	CIRCOR International Inc	20201116	34.64	35.66	34.065	34.87	92469	34.87	up	up	correct
CIT.US	PB	20201116	26.0131	26.8	25.83	26.58	47679	24.8511	up	up	correct
CIXX.US	CI Financial Corp	20201116	13.18	13.19	13.165	13.165	800	12.7032	down	down	correct
CL.US	Colgate	20201116	85.38	85.94	85.21	85.93	3701455	84.0106	up	up	correct
CLB.US	Core Laboratories N.V	20201116	19.46	20.96	19.16	20.75	512469	20.7225	up	up	correct
CLF.US	Cleveland	20201116	8.64	9	8.61	9	13086180	8.9316	up	up	correct
CLH.US	Clean Harbors Inc	20201116	73.08	73.22	71.6	73.06	359374	73.06	down	down	correct
CLI.US	Mack	20201116	13.82	13.99	13.37	13.78	811621	13.78	down	up	incorrect
CLPR.US	Clipper Realty Inc	20201116	5.84	6.1	5.84	6.08	68996	5.7137	up	up	correct
CLR.US	Continental Resources Inc	20201116	14.85	14.89	13.825	14.4	3670296	14.2246	down	down	correct
CLS.US	Celestica Inc	20201116	7.18	7.18	7.04	7.14	284871	7.14	down	down	correct
CLW.US	Clearwater Paper Corporation	20201116	36.11	37.5799	36.05	37.05	150791	37.05	up	up	correct
CLX.US	The Clorox Company	20201116	203	207.88	202.0019	207.67	1587974	202.6272	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20201116	82	82.5	81.88	82.34	314260	78.729	up	up	correct
CMA.US	Comerica Incorporated	20201116	53.65	54.57	51.4901	52.24	2310539	49.7181	down	down	correct
CMC.US	Commercial Metals Company	20201116	21.3	21.96	21.3	21.73	1150858	21.3489	up	up	correct
CMCM.US	Cheetah Mobile Inc	20201116	1.94	2	1.94	1.94	183600	1.94
CMG.US	Chipotle Mexican Grill Inc	20201116	1257.86	1269.45	1241.38	1260.67	242966	1260.67	up	up	correct
CMI.US	Cummins Inc	20201116	240	240	228.58	231.86	1313965	225.2059	down	down	correct
CMO.US	Capstead Mortgage Corporation	20201116	5.62	5.94	5.62	5.79	777242	5.3074	up	up	correct
CMP.US	Compass Minerals International Inc	20201116	62.83	63.81	62.1	63.61	196364	60.7254	up	up	correct
CMRE.US	PE	20201116	25.05	25.25	25	25.2	10962	23.2139	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201116	27.34	27.76	27.28	27.63	24026	25.8668	up	up	correct
CMSC.US	CMS Energy Corp	20201116	27.73	28.11	27.73	28.11	13546	26.6488	up	up	correct
CMSD.US	CMS Energy Corp	20201116	27.58	27.71	27.47	27.68	40400	26.2194	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20201116	4.3	4.33	4.29	4.3	50911	4.0787
CNA.US	CNA Financial Corporation	20201116	35.71	35.92	35.34	35.76	164967	33.9812	up	up	correct
CNC.US	Centene Corporation	20201116	69.85	69.85	67.45	67.67	3261342	67.67	down	down	correct
CNF.US	CNFinance Holdings Limited	20201116	2.91	2.91	2.91	2.91	82	2.91
CNHI.US	CNH Industrial N.V	20201116	10.45	10.49	10.33	10.46	2132566	10.3733	up	down	incorrect
CNI.US	Canadian National Railway Company	20201116	109.51	109.7	108.45	109.2	741215	106.3995	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20201116	15.44	15.5	13.93	14.26	15777330	14.26	down	up	incorrect
CNMD.US	CONMED Corporation	20201116	97.36	98.25	93.93	98.21	272576	97.4184	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20201116	39.97	40.54	39.4	40	360500	40	up	up	correct
CNP.US	CenterPoint Energy Inc	20201116	24.62	25.11	24.595	25.09	8801697	24.2931	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20201116	21.31	21.31	20.46	20.95	3400301	19.4914	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20201116	8.24	8.68	7.9301	8.57	723068	8.0255	up	down	incorrect
CNS.US	Cohen & Steers Inc	20201116	64.97	68.27	64.41	68.2	259282	65.8365	up	up	correct
CNX.US	CNX Resources Corporation	20201116	10.13	10.13	9.25	9.65	4097000	9.65	down	up	incorrect
CO.US	Global Cord Blood Corporation	20201116	4.19	4.3501	4.18	4.2	104619	4.2	up	up	correct
CODI.US	PC	20201116	24.6397	25	24.6397	25	23799	23.1667	up	up	correct
COE.US	China Online Education Group	20201116	24.614	25.72	24.611	25.3	9700	25.3	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20201116	17.59	17.67	16.7	17.05	7033889	16.7381	down	up	incorrect
COLD.US	Americold Realty Trust	20201116	37.06	37.305	35.76	36.93	1484744	36.0336	down	down	correct
COO.US	The Cooper Companies Inc	20201116	345.63	347.49	338.68	340.7	186424	340.6485	down	down	correct
COP.US	ConocoPhillips	20201116	36.95	38.13	36.4	38.08	18701189	36.9361	up	down	incorrect
COR.US	CoreSite Realty Corporation	20201116	129.72	129.78	126.83	127.67	211323	121.947	down	down	correct
CORR.US	PA	20201116	15.5	15.5	15.28	15.28	29982	14.1009	down	up	incorrect
COTY.US	Coty Inc	20201116	4.98	5.34	4.87	5.32	27678619	5.32	up	up	correct
CP.US	Canadian Pacific Railway Limited	20201116	334.99	337.8	330.33	337.61	1745910	65.8338	up	up	correct
CPA.US	Copa Holdings S.A	20201116	75.83	76.88	73.5	74.64	736300	74.64	down	up	incorrect
CPB.US	Campbell Soup Company	20201116	48.97	49.97	48.82	49.9	2668159	48.3258	up	up	correct
CPE.US	Callon Petroleum Company	20201116	7.04	7.53	6.9388	7.24	5041536	7.24	up	up	correct
CPF.US	Central Pacific Financial Corp	20201116	17.26	17.69	17.02	17.46	384562	16.6141	up	up	correct
CPG.US	Crescent Point Energy Corp	20201116	1.55	1.6202	1.55	1.6	2060359	1.589	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20201116	110	111.31	107.33	109.05	111908	106.9786	down	down	correct
CPLG.US	CorePoint Lodging Inc	20201116	6.06	6.26	5.94	6.24	114600	6.24	up	up	correct
CPRI.US	Capri Holdings Limited	20201116	30.25	30.5	29.29	30.14	7126000	30.14	down	down	correct
CPS.US	Cooper	20201116	35.5	36.7	34.38	36.55	248995	36.55	up	up	correct
CPSR.US	WS	20201116	9.8	9.8	9.65	9.71	164631	9.71	down	up	incorrect
CPT.US	Camden Property Trust	20201116	102.7	103.875	100.25	101.76	623679	98.4845	down	down	correct
CR.US	Crane Co	20201116	63.53	65.52	62.01	65.48	559010	63.9363	up	up	correct
CRC.US	California Resources Corp	20201116	14.18	15.85	13.81	15.05	266497	14.9861	up	up	correct
CRD.US	B	20201116	8.03	8.44	8.03	8.08	4857	7.819	up	up	correct
CRH.US	CRH plc	20201116	40.2	40.5	39.87	40.06	365883	39.0925	down	up	incorrect
CRHC.US	WS	20201116	9.8739	9.8739	9.7	9.7	789359	9.7	down	down	correct
CRI.US	Carter's Inc	20201116	86.32	86.87	84.18	85.36	857259	84.2212	down	up	incorrect
CRK.US	Comstock Resources Inc	20201116	5.03	5.03	4.66	4.73	3995700	4.73	down	down	correct
CRL.US	Charles River Laboratories International Inc	20201116	238.18	242	236.73	238	260630	238	down	up	incorrect
CRM.US	salesforce.com inc	20201116	249.52	253.49	248.18	249.89	5712565	249.89	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20201116	24.33	25.31	23.7388	25.26	649901	24.6647	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20201116	8.5	8.91	8.14	8.22	44023	7.4408	down	down	correct
CRY.US	CryoLife Inc	20201116	20.58	20.69	20.08	20.3	287115	20.3	down	down	correct
CS.US	Credit Suisse Group AG	20201116	12.04	12.095	11.92	12.03	2515654	11.7685	down	down	correct
CSAN.US	W	20201116	80.08	80.77	79.01	79.93	1498600	79.2156	down	down	correct
CSL.US	Carlisle Companies Incorporated	20201116	143.35	144.205	141.27	144.12	378019	142.5321	up	up	correct
CSLT.US	Castlight Health Inc	20201116	1.12	1.25	1.08	1.18	607190	1.18	up	up	correct
CSPR.US	Casper Sleep Inc	20201116	6.3	6.42	5.53	6.42	3716100	6.42	up	up	correct
CSR.US	PC	20201116	25.92	26	25.92	26	1828	24.4657	up	down	incorrect
CSTM.US	Constellium SE	20201116	11.36	12.2	11.36	12.18	1608100	12.18	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20201116	0.6799	0.7344	0.6702	0.7	39624	9.8592	up	up	correct
CSV.US	Carriage Services Inc	20201116	28.53	29.7199	28.25	29.22	134335	28.915	up	up	correct
CTA.US	PB	20201116	110.45	111.5	110.45	110.85	908	106.5336	up	up	correct
CTBB.US	Qwest Corp. NT	20201116	25.68	26	25.6	25.95	60098	23.961	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201116	26.58	26.79	26.4365	26.76	33527	24.6988	up	up	correct
CTK.US	CooTek (Cayman) Inc	20201116	4.68	5	4.68	4.92	21100	4.92	up	up	correct
CTLT.US	Catalent Inc	20201116	107.6	107.6	104.11	105.36	1319124	105.36	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20201116	4.55	4.55	4.37	4.48	42152	4.48	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201116	13.01	13.54	12.9412	13.4	132468	12.0825	up	up	correct
CTRA.US	Coterra Energy Inc	20201116	17.59	17.67	16.7	17.05	7033700	16.1127	down	down	correct
CTS.US	CTS Corporation	20201116	31.93	32.09	31.08	31.74	221671	31.5546	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20201116	9.2	9.55	9.2	9.53	229985	8.9926	up	down	incorrect
CTVA.US	Corteva Inc	20201116	36.9	37.57	36.34	37.43	3498000	36.9929	up	up	correct
CTZ.US	Qwest Corp. NT	20201116	0.94	0.94	0.92	0.92	31486	0.92	down	down	correct
CUBB.US	Customers Bancorp Inc	20201116	25.05	25.15	25.044	25.14	19000	23.5862	up	up	correct
CUBE.US	CubeSmart	20201116	34.59	34.69	33.02	33.91	2058812	32.8042	down	down	correct
CUBI.US	PF	20201116	24.7	25	24.61	24.98	9692	23.1771	up	down	incorrect
CUK.US	Carnival Corporation & plc	20201116	15.81	16.12	15.3938	15.75	3551513	15.75	down	down	correct
CULP.US	Culp Inc	20201116	13.71	13.86	13.55	13.8	38691	13.3917	up	up	correct
CURO.US	CURO Group Holdings Corp	20201116	8.74	9.17	8.55	9.02	255468	8.8043	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20201116	32.81	33.08	31.94	32.72	925007	31.6172	down	down	correct
CVA.US	Covanta Holding Corporation	20201116	11.6	11.89	11.45	11.78	799833	11.5396	up	up	correct
CVEO.US	Civeo Corporation	20201116	11.52	12.96	11.4	12.84	66100	12.84	up	up	correct
CVI.US	CVR Energy Inc	20201116	11.2382	11.9822	11.0799	11.7843	1093499	10.2597	up	down	incorrect
CVNA.US	Carvana Co	20201116	206	214.49	205.65	210.01	986973	210.01	up	up	correct
CVS.US	CVS Health Corporation	20201116	73.59	74.06	72.47	73.47	13265629	71.6533	down	down	correct
CVX.US	Chevron Corporation	20201116	86.24	89.18	85.54	88.96	18980211	83.3037	up	down	incorrect
CW.US	Curtiss	20201116	110.05	113.27	108.71	113.23	359674	112.4256	up	up	correct
CWEN.US	Clearway Energy Inc	20201116	30.59	30.59	29.35	29.7	439298	28.1357	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20201116	28.28	28.5	27.49	27.75	229983	26.1942	down	down	correct
CWH.US	Camping World Holdings Inc	20201116	28.05	28.7528	27.62	28.55	1499767	26.3934	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20201116	14.8	15	14.535	14.88	638912	14.88	up	up	correct
CWT.US	California Water Service Group	20201116	53	53.55	52.19	53.52	211359	52.7087	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20201116	4.54	4.585	4.47	4.5	6946962	4.5	down	down	correct
CXE.US	MFS High Income Municipal Trust	20201116	4.76	4.8	4.75	4.78	103241	4.5251	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20201116	9.36	9.42	9.36	9.4	15287	8.8531	up	up	correct
CXP.US	Columbia Property Trust Inc	20201116	13.15	13.54	12.89	13.29	1061100	11.1785	up	up	correct
CXW.US	CoreCivic Inc	20201116	6.82	6.92	6.63	6.72	2209200	6.72	down	down	correct
CYD.US	China Yuchai International Limited	20201116	18.05	18.58	17.2	17.65	79354	16.0832	down	down	correct
CYH.US	Community Health Systems Inc	20201116	8.3	8.4	7.66	7.79	3105801	7.79	down	down	correct
CZZ.US	Cosan Limited	20201116	17.67	18.16	17.37	18.16	476112	17.1624	up	up	correct
D.US	Dominion Energy Inc	20201116	86	86.23	85.1	86.07	3697034	82.5138	up	up	correct
DAC.US	Danaos Corporation	20201116	11.58	13.5998	11.58	13.27	500982	12.981	up	down	incorrect
DAL.US	Delta Air Lines Inc	20201116	38.43	38.65	37.24	38	25376590	38	down	down	correct
DAN.US	Dana Incorporated	20201116	17	17.4	16.72	17.39	1591003	17.1076	up	up	correct
DAO.US	Youdao Inc	20201116	26.71	27.14	26.205	27.14	387800	27.14	up	down	incorrect
DAR.US	Darling Ingredients Inc	20201116	48.44	49.8441	47.8	49.09	1163446	49.09	up	up	correct
DAVA.US	Endava plc	20201116	65.52	66.1	61.95	63.28	252812	63.28	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201116	10.87	10.88	10.72	10.79	4010849	10.79	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20201116	8.48	8.97	8.4	8.89	1196994	8.89	up	up	correct
DBI.US	Designer Brands Inc	20201116	6.8	6.92	6.5	6.87	2873754	6.87	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20201116	19.27	19.48	19.0101	19.46	40549	17.694	up	down	incorrect
DBRG.US	PJ	20201116	22.87	23.15	22.5	23.15	59512	21.943	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201116	8.04	8.04	7.93	7.96	65639	7.4201	down	down	correct
DCI.US	Donaldson Company Inc	20201116	54	54.67	53.82	54.43	453320	53.4571	up	down	incorrect
DCM.US	NTT DOCOMO INC	20201116	12700	12750	12400	12400	3243970	12400	down	up	incorrect
DCO.US	Ducommun Incorporated	20201116	42.64	42.95	41.46	42.01	62600	42.01	down	down	correct
DCP.US	PC	20201116	19	19.38	18.887	19.38	13412	17.8248	up	up	correct
DCUE.US	Dominion Energy Inc	20201116	108.93	109.5	108.278	109.5	52300	100.0376	up	down	incorrect
DD.US	DuPont de Nemours Inc	20201116	63	63.43	62.1	63.42	3882103	62.1334	up	down	incorrect
DDD.US	3D Systems Corporation	20201116	7.37	7.419	7.08	7.11	2289980	7.11	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201116	8.7	8.88	8.6593	8.85	42516	7.9161	up	up	correct
DDS.US	Dillard's Inc	20201116	49.44	52.39	49.44	50.3	463557	50.0033	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201116	24.41	24.65	24.31	24.65	24499	22.9402	up	up	correct
DE.US	Deere & Company	20201116	255	260.34	253.61	259.1	1927580	256.3004	up	up	correct
DEA.US	Easterly Government Properties Inc	20201116	22.16	22.22	21.81	22.19	535558	21.1192	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20201116	253	253.43	242.43	249.86	617191	249.86	down	down	correct
DEI.US	Douglas Emmett Inc	20201116	32.12	32.16	30.96	32.08	2004753	30.97	down	down	correct
DELL.US	Dell Technologies Inc	20201116	66.53	67.51	65.61	67.35	1435773	34.1358	up	down	incorrect
DEN.US	Denbury Inc	20201116	18.01	18.55	17.88	18.5	481100	18.5	up	up	correct
DEO.US	Diageo plc	20201116	162.06	162.36	159.1201	160.47	591487	156.9569	down	down	correct
DESP.US	Despegar.com Corp	20201116	9.59	10.29	9.57	10.24	541300	10.24	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201116	9.65	9.7057	9.52	9.69	24804	8.9179	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20201116	15.2	15.42	14.94	15.24	179228	15.24	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201116	28	28	27.8601	28	65554	25.8963
DFS.US	Discover Financial Services	20201116	79	79.515	76.93	77.77	2211202	76.0568	down	down	correct
DG.US	Dollar General Corporation	20201116	214.3	215.5	212.5	213.09	1769185	211.4605	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20201116	121.95	124.97	119.59	122.9	988972	120.6732	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201116	2.85	2.87	2.84	2.86	2193170	2.6217	up	up	correct
DHI.US	D.R. Horton Inc	20201116	73.66	74.38	71.95	74.13	2250983	73.2746	up	up	correct
DHR.US	PB	20201116	1328.845	1339.75	1322.43	1322.43	4226	1276.4113	down	up	incorrect
DHT.US	DHT Holdings Inc	20201116	5.48	5.56	5.34	5.51	6821784	5.1962	up	up	correct
DHX.US	DHI Group Inc	20201116	1.89	1.93	1.83	1.86	126500	1.86	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201116	14.47	14.61	14.4	14.58	106867	13.4207	up	down	incorrect
DIN.US	Dine Brands Global Inc	20201116	63.59	66.43	62.47	64.8	591045	64.4417	up	up	correct
DIS.US	The Walt Disney Company	20201116	141.57	144.74	141.57	144.67	16382490	144.67	up	up	correct
DK.US	Delek US Holdings Inc	20201116	14.75	15.19	14.3	14.86	1518968	14.86	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20201116	27.24	28.22	27	27.71	44957	25.3651	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20201116	51.59	52.89	51.14	52.88	2648474	49.8091	up	up	correct
DLB.US	Dolby Laboratories Inc	20201116	85.97	88.96	85.5	88.95	1098200	87.8502	up	up	correct
DLNG.US	PB	20201116	18.6	18.9	18.6	18.89	12964	17.258	up	up	correct
DLR.US	PL	20201116	27.35	27.4	27.17	27.29	49395	25.7044	down	down	correct
DLX.US	Deluxe Corporation	20201116	27	27.43	26.32	26.96	349572	25.8537	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201116	17.61	17.78	17.45	17.5	281100	16.1814	down	down	correct
DM.US	Desktop Metal Inc	20201116	10.55	10.56	10.44	10.47	667174	10.47	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201116	13.8	13.89	13.7397	13.8474	28708	13.1688	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201116	13.65	13.8	13.49	13.57	48574	12.2287	down	down	correct
DMS.US	Digital Media Solutions Inc	20201116	7.98	7.98	7.51	7.65	32300	7.65	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201116	26.12	28.61	25.28	28.05	1211970	28.05	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20201116	1.48	1.505	1.32	1.37	1671300	1.37	down	down	correct
DNOW.US	NOW Inc	20201116	5.64	5.74	5.5	5.69	1040240	5.69	up	up	correct
DNP.US	DNP Select Income Fund Inc	20201116	10.44	10.48	10.37	10.48	438820	9.6719	up	up	correct
DOC.US	Physicians Realty Trust	20201116	19.06	19.21	18.535	18.68	2078197	17.7411	down	down	correct
DOOR.US	Masonite International Corporation	20201116	89.61	92.14	88.18	92.02	200000	92.02	up	up	correct
DOV.US	Dover Corporation	20201116	124.56	125.89	122.31	125.8	944043	123.6708	up	up	correct
DOW.US	Dow Inc	20201116	53.55	53.94	52.14	53.93	4075611	50.9604	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201116	11.76	11.9218	11.76	11.85	132318	10.4409	up	up	correct
DPZ.US	Domino's Pizza Inc	20201116	384.29	392.65	383.01	384.82	669064	380.8644	up	up	correct
DQ.US	Daqo New Energy Corp	20201116	215.71	220	210.01	218.42	1598045	43.684	up	up	correct
DRD.US	DRDGOLD Limited	20201116	11.29	11.34	10.92	11.1	346477	10.4429	down	down	correct
DRE.US	Duke Realty Corporation	20201116	40.86	40.99	39.56	39.89	1558097	39.0318	down	down	correct
DRH.US	PA	20201116	26.32	26.5471	26.32	26.4	9022	24.488	up	up	correct
DRI.US	Darden Restaurants Inc	20201116	111.06	112.71	107.96	110.08	2070390	107.5171	down	up	incorrect
DRQ.US	Dril	20201116	29.99	31.29	29.585	31.02	353611	31.02	up	up	correct
DS.US	PD	20201116	11.86	11.86	11.4101	11.85	800	11.119	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20201116	16.15	16.39	16.15	16.39	433981	14.7289	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201116	7.54	7.54	7.5	7.52	55588	7.1671	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201116	10.01	10.07	10.01	10.04	92069	9.3535	up	up	correct
DSX.US	PB	20201116	22.4	23.12	22.4	23.12	4728	21.6773	up	up	correct
DT.US	Dynatrace Inc	20201116	35.24	36.09	34.815	35.97	1786700	35.97	up	up	correct
DTB.US	DTB	20201116	25.79	25.99	25.75	25.97	40300	25.422	up	up	correct
DTE.US	DTE Energy Company	20201116	133	135.28	132.705	135.2	1950098	111.3719	up	up	correct
DTF.US	DTF Tax	20201116	14.43	14.46	14.4201	14.46	19883	13.978	up	up	correct
DTLA.US	P	20201116	12.84	16.34	12.2301	15.94	9178	15.94	up	up	correct
DTP.US	DTE Energy Co	20201116	49.77	50.884	49.62	50.66	78500	47.5892	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201116	26.79	27.11	26.645	26.99	28763	25.6641	up	up	correct
DTY.US	DTE Energy Company	20201116	26.75	26.8855	26.75	26.77	40117	24.895	up	up	correct
DUK.US	PA	20201116	28.38	28.44	28.19	28.32	237470	26.9024	down	down	correct
DUKB.US	Duke Energy Corp	20201116	28.14	28.3	28.05	28.3	31393	26.5324	up	up	correct
DVA.US	DaVita Inc	20201116	111.63	113.39	110.4	113.14	887449	113.14	up	up	correct
DVD.US	Dover Motorsports Inc	20201116	1.84	1.9	1.83	1.86	64005	1.7938	up	up	correct
DVN.US	Devon Energy Corporation	20201116	12.53	12.58	12.21	12.53	9010514	11.8934
DX.US	PC	20201116	23.02	23.5	23.02	23.38	9286	21.8338	up	up	correct
DXC.US	DXC Technology Company	20201116	21.41	22.205	20.78	21.5	3096586	21.5	up	up	correct
DY.US	Dycom Industries Inc	20201116	72.79	74.82	70.55	73.86	406116	73.86	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201116	17.66	17.84	17.66	17.75	6700	16.3633	up	up	correct
E.US	Eni S.p.A	20201116	19.1	19.12	18.66	19.05	741879	17.8645	down	down	correct
EAF.US	GrafTech International Ltd	20201116	8.02	8.22	7.995	8.19	1055066	8.1533	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201116	26.06	26.06	26	26.03	58778	26.03	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20201116	11.65	11.86	11.6	11.73	111643	10.4861	up	down	incorrect
EAT.US	Brinker International Inc	20201116	48.98	51.8999	48.77	50.88	2198189	50.88	up	up	correct
EB.US	Eventbrite Inc	20201116	14.96	15.64	14.44	15	3485624	15	up	up	correct
EBF.US	Ennis Inc	20201116	16.8	16.95	16.71	16.88	82508	16.0907	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201116	6.3	6.3	6.0068	6.07	503319	5.6559	down	down	correct
EBS.US	Emergent BioSolutions Inc	20201116	87	87.32	83.53	86.72	588717	86.72	down	up	incorrect
EC.US	Ecopetrol S.A	20201116	11.55	11.68	11.34	11.67	680208	11.5855	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20201116	8.35	8.63	8.35	8.45	120250	7.4424	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20201116	25.03	25.25	25.03	25.16	5285	23.1699	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201116	24.89	24.9	24.76	24.84	31079	22.8629	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201116	24.85	24.95	24.85	24.896	3722	24.4759	up	up	correct
ECL.US	Ecolab Inc	20201116	210.27	215.02	209.56	213.38	839639	211.0503	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20201116	13.74	13.87	13.36	13.61	333447	13.61	down	down	correct
ECVT.US	Ecovyst Inc	20201116	13.02	13.23	12.93	13.05	307443	9.2727	up	down	incorrect
ED.US	Consolidated Edison Inc	20201116	82.49	82.75	81.92	82.71	2330416	78.6768	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201116	5.92	6.046	5.91	6	398273	5.5303	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20201116	6.8	6.85	6.795	6.85	108017	6.1105	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201116	7.76	7.79	7.72	7.73	51268	6.946	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201116	3.54	3.81	3.54	3.62	32238	3.62	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20201116	175.67	180.99	174.68	177.91	6550000	17.791	up	up	correct
EEA.US	The European Equity Fund Inc	20201116	9.86	9.99	9.85	9.89	3853	9.7971	up	up	correct
EEX.US	Emerald Holding Inc	20201116	3.33	3.45	3.31	3.35	295452	3.35	up	up	correct
EFC.US	PA	20201116	21.035	22	21.035	22	30948	20.5814	up	up	correct
EFL.US	Eaton Vance Floating	20201116	8.75	8.81	8.65	8.67	34667	8.2738	down	down	correct
EFR.US	Eaton Vance Senior Floating	20201116	12.66	12.74	12.53	12.53	141513	11.7035	down	down	correct
EFT.US	Eaton Vance Floating	20201116	13.14	13.19	13.11	13.16	70894	12.3466	up	up	correct
EFX.US	Equifax Inc	20201116	166.3	171.71	165.965	171.51	1023731	169.9883	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201116	13.15	13.15	12.946	12.97	5252	12.4426	down	down	correct
EGHT.US	8x8 Inc	20201116	18.71	18.89	18.5	18.82	1466573	18.82	up	up	correct
EGO.US	Eldorado Gold Corporation	20201116	13.44	13.67	13.28	13.55	1771700	13.55	up	up	correct
EGP.US	EastGroup Properties Inc	20201116	149.44	149.44	144.36	146.25	196779	143.1564	down	down	correct
EGY.US	VAALCO Energy Inc	20201116	1.04	1.04	1.01	1.01	263800	1.01	down	down	correct
EHC.US	Encompass Health Corporation	20201116	73.84	74.43	71.55	73.71	946728	72.684	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20201116	9.9	10.12	9.9	10.12	118439	9.2337	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20201116	9.63	9.65	9.61	9.63	59996	9.4669
EIC.US	Eagle Point Income Company Inc	20201116	13.277	13.375	13.277	13.31	1500	13.31	up	down	incorrect
EIG.US	Employers Holdings Inc	20201116	35.32	35.82	35.17	35.31	160611	34.417	down	down	correct
EIX.US	Edison International	20201116	64.99	65.3973	64.02	65.17	1862597	62.308	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20201116	258.75	259.775	252.87	258.34	1291802	256.0155	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20201116	30.2	30.33	29.46	30.31	3770700	30.31	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20201116	47.45	48.17	46.43	47.27	46100	44.9215	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201116	26.27	26.27	26.21	26.25	10494	24.7295	down	down	correct
ELF.US	e.l.f. Beauty Inc	20201116	21.72	22.08	21.449	21.93	393700	21.93	up	up	correct
ELP.US	Companhia Paranaense de Energia	20201116	12.8	12.83	12.58	12.73	1222574	5.6315	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20201116	63.67	64.1	61.58	64.02	1357545	62.7245	up	up	correct
ELVT.US	Elevate Credit Inc	20201116	2.8	2.88	2.75	2.79	330200	2.79	down	up	incorrect
ELY.US	Callaway Golf Company	20201116	17.3	17.83	16.63	17.69	2872507	17.69	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201116	13.36	13.42	13.33	13.42	153178	12.2282	up	up	correct
EME.US	EMCOR Group Inc	20201116	83.27	84.96	82.27	84.9	319541	84.5106	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20201116	16.93	17.02	16.82	16.9	33498	15.2205	down	up	incorrect
EMN.US	Eastman Chemical Company	20201116	95.06	98.52	94.88	98	1102278	95.0027	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201116	11.55	11.97	11.3039	11.8	170876	10.6938	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201116	26.63	26.68	26.47	26.62	23999	26.3094	down	down	correct
EMR.US	Emerson Electric Co	20201116	77.23	78.14	76.51	77.99	2742274	76.3288	up	up	correct
ENB.US	Enbridge Inc	20201116	28.88	29.15	28.82	28.99	5454641	27.0726	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201116	26	26.2	26	26.14	82110	25.7497	up	up	correct
ENBL.US	Enable Midstream Partners LP	20201116	5.04	5.16	4.97	5.1	1792474	4.6641	up	up	correct
ENIA.US	Enel Américas S.A	20201116	7.54	7.665	7.415	7.5	1561822	7.2895	down	up	incorrect
ENIC.US	Enel Chile S.A	20201116	3.55	3.64	3.55	3.63	274459	3.3756	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201116	25.8	25.9	25.8	25.9	2243	24.3539	up	up	correct
ENLC.US	EnLink Midstream LLC	20201116	3.08	3.2	3.01	3.12	3431233	2.9081	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201116	25.72	25.73	25.6774	25.73	9814	25.3902	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20201116	9.7039	9.7039	9.7039	9.7039	0	9.7039
ENR.US	PA	20201116	89	91.84	86.9	91.33	139527	84.2361	up	up	correct
ENS.US	EnerSys	20201116	81.07	83.68	81.07	83.44	332586	82.5935	up	up	correct
ENV.US	Envestnet Inc	20201116	78.07	78.76	76.4913	76.88	326981	76.88	down	down	correct
ENVA.US	Enova International Inc	20201116	21.43	21.64	20.9	20.99	327718	20.99	down	down	correct
ENZ.US	Enzo Biochem Inc	20201116	2.05	2.07	1.98	2.03	177400	2.03	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20201116	4.59	4.61	4.57	4.59	179388	4.0856
EOG.US	EOG Resources Inc	20201116	44.29	45.48	43.6458	45.35	6992991	43.3786	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201116	15.4	15.5	15.2825	15.5	95895	14.373	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201116	19.67	19.9399	19.5988	19.84	107766	18.519	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201116	20.71	20.73	20.25	20.69	32441	19.8796	down	down	correct
EP.US	PC	20201116	49.3221	49.99	49.3221	49.99	2304	49.99	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20201116	20.9	21.5	20.67	21.44	306943	21.4004	up	up	correct
EPAM.US	EPAM Systems Inc	20201116	329.93	331.44	322.05	322.82	147910	322.82	down	down	correct
EPC.US	Edgewell Personal Care Company	20201116	36	36.9	35.46	36.41	725302	35.6933	up	up	correct
EPD.US	Enterprise Products Partners L.P	20201116	19	19.36	18.83	18.95	9983949	17.4974	down	down	correct
EPR.US	PG	20201116	20.5	20.5	20.1	20.5	18388	19.3428
EPRT.US	Essential Properties Realty Trust Inc	20201116	20.45	20.96	19.98	20.37	1848843	19.5699	down	down	correct
EQC.US	PD	20201116	29.7	30.2399	29.515	30.03	7326	28.5183	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20201116	10.25	10.25	9.8	10	4900	10	down	down	correct
EQNR.US	Equinor ASA	20201116	15.41	15.41	15.07	15.27	5817550	14.8804	down	up	incorrect
EQR.US	Equity Residential	20201116	61.97	62.94	60.72	62.75	3103118	60.6704	up	down	incorrect
EQS.US	Equus Total Return Inc	20201116	1.08	1.15	1.08	1.13	9171	1.13	up	up	correct
EQT.US	EQT Corporation	20201116	14.97	15	13.965	14.65	5999765	14.65	down	down	correct
ERF.US	Enerplus Corporation	20201116	2.2	2.29	2.17	2.26	1520415	2.2035	up	down	incorrect
ERJ.US	Embraer S.A	20201116	5.565	5.97	5.565	5.91	4735314	5.91	up	up	correct
ES.US	Eversource Energy	20201116	94.21	94.54	92.45	94.43	1002831	91.1827	up	up	correct
ESE.US	ESCO Technologies Inc	20201116	98.43	99.73	97.34	99.43	77909	99.0933	up	up	correct
ESGC.US	Eros STX Global Corporation	20201116	2.24	2.34	2.22	2.29	1102248	2.29	up	up	correct
ESI.US	Element Solutions Inc	20201116	12.99	13.04	12.77	12.9	1374900	12.7067	down	down	correct
ESNT.US	Essent Group Ltd	20201116	44.01	45.83	43.1	45.83	1026361	44.958	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20201116	8.09	8.3	7.78	8.3	6874534	8.2157	up	up	correct
ESS.US	Essex Property Trust Inc	20201116	263.66	264.9	256.52	262.95	417236	255.2554	down	up	incorrect
ESTC.US	Elastic N.V	20201116	102.05	102.31	100.13	101.65	684600	101.65	down	down	correct
ESTE.US	Earthstone Energy Inc	20201116	3.05	3.19	3.02	3.19	153171	3.19	up	up	correct
ETB.US	Eaton Vance Tax	20201116	14.48	14.48	14.32	14.33	91072	13.0292	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20201116	17.5	18.07	17.29	17.81	274400	16.0697	up	up	correct
ETG.US	Eaton Vance Tax	20201116	16.58	16.83	16.56	16.77	135901	15.5094	up	up	correct
ETI.US	P	20201116	6.8	6.8	6.15	6.25	7807282	4.8524	down	down	correct
ETJ.US	Eaton Vance Risk	20201116	10.28	10.3	10.16	10.27	381514	9.3214	down	down	correct
ETN.US	Eaton Corporation plc	20201116	116.8	117.91	114.67	117.5	1913599	115.2147	up	up	correct
ETO.US	Eaton Vance Tax	20201116	23.46	23.64	23.33	23.57	56549	21.8469	up	down	incorrect
ETR.US	Entergy Corporation	20201116	112.09	112.87	110.27	112.77	1275282	108.6432	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20201116	7.19	7.25	6.99	7.14	3300915	6.63	down	down	correct
ETV.US	Eaton Vance Tax	20201116	14.69	14.76	14.62	14.71	245520	13.3507	up	up	correct
ETW.US	Eaton Vance Tax	20201116	9.28	9.45	9.27	9.36	520371	8.5015	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20201116	10.11	10.2	10.04	10.08	607300	10.08	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201116	21.3	21.6	21.3	21.43	20600	20.5027	up	up	correct
ETY.US	Eaton Vance Tax	20201116	11.96	11.99	11.8825	11.96	453856	10.9288
EURN.US	Euronav NV	20201116	8.25	8.32	8.16	8.23	1830873	8.0315	down	up	incorrect
EVA.US	Enviva Partners LP	20201116	44.41	45.2	43.94	45.2	117650	42.6495	up	up	correct
EVC.US	Entravision Communications Corporation	20201116	2.58	2.8	2.53	2.76	581950	2.6887	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20201116	6.13	6.13	6.08	6.12	57997	5.7362	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201116	12.4	12.48	12.33	12.45	8973	11.278	up	up	correct
EVH.US	Evolent Health Inc	20201116	13.42	13.66	13.24	13.52	700513	13.52	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20201116	13.12	13.16	13	13.06	86119	12.4896	down	down	correct
EVR.US	Evercore Inc	20201116	89.29	89.61	86.92	88.69	370933	86.4494	down	down	correct
EVRG.US	Evergy Inc	20201116	57.95	58.02	56.65	57.63	1640467	55.1111	down	down	correct
EVRI.US	Everi Holdings Inc	20201116	11.25	11.34	10.86	10.96	1562765	10.96	down	down	correct
EVT.US	Eaton Vance Tax	20201116	21.92	22.32	21.78	22.19	369586	20.605	up	down	incorrect
EVTC.US	EVERTEC Inc	20201116	36.74	36.74	35.88	36.21	488504	36.0369	down	down	correct
EW.US	Edwards Lifesciences Corporation	20201116	82.9	83.2	81.13	82.17	1841000	82.17	down	down	correct
EXD.US	Eaton Vance Tax	20201116	9.73	9.8	9.636	9.78	53340	8.9454	up	up	correct
EXG.US	Eaton Vance Tax	20201116	8.18	8.23	8.16	8.23	779904	7.5031	up	down	incorrect
EXK.US	Endeavour Silver Corp	20201116	3.69	3.725	3.62	3.64	1705863	3.64	down	down	correct
EXP.US	Eagle Materials Inc	20201116	90.3	90.675	88.555	89.82	656780	89.371	down	down	correct
EXPR.US	Express Inc	20201116	0.83	0.8641	0.7971	0.8409	5951175	0.8409	up	up	correct
EXR.US	Extra Space Storage Inc	20201116	119.2	119.32	115.05	117.91	1012834	113.8711	down	down	correct
EXTN.US	Exterran Corporation	20201116	3.46	3.6	3.45	3.5	483500	3.5	up	up	correct
F.US	PC	20201116	25.46	25.63	25.4	25.61	93341	25.61	up	up	correct
FAF.US	First American Financial Corporation	20201116	48.71	48.97	47.87	48.79	988410	46.8906	up	up	correct
FBC.US	Flagstar Bancorp Inc	20201116	34.12	34.74	33.7107	34.6	869162	34.3314	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20201116	84.21	85	82.2	82.61	1218625	81.5191	down	up	incorrect
FBK.US	FB Financial Corporation	20201116	32.91	33.48	32.5	33.18	164095	32.828	up	up	correct
FBP.US	First BanCorp	20201116	8.29	8.515	8.155	8.33	1854912	8.0837	up	up	correct
FC.US	Franklin Covey Co	20201116	23.41	23.85	22.9	23.48	60700	23.48	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20201116	10.21	10.3	9.9901	10.25	493754	9.9177	up	up	correct
FCN.US	FTI Consulting Inc	20201116	106.45	107.08	104.81	106.17	513447	106.17	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20201116	29.71	30.1853	29.15	29.64	300864	28.3302	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201116	25.98	26.48	25	25.05	1900	23.2311	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201116	11.05	11.12	11.02	11.12	114717	10.0556	up	down	incorrect
FCX.US	Freeport	20201116	20.62	21.01	20.435	21	20642000	20.8655	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201116	11.07	11.15	11.0455	11.1	28975	10.4361	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20201116	23.72	24.57	23.62	24.46	163607	24.0746	up	up	correct
FDS.US	FactSet Research Systems Inc	20201116	329.37	333.205	327.41	329.95	156616	326.2097	up	up	correct
FDX.US	FedEx Corporation	20201116	273.52	280.88	270.42	279.83	2474834	276.1614	up	up	correct
FE.US	FirstEnergy Corp	20201116	29.94	29.94	28.17	28.5	11704600	27.3073	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20201116	0.884	0.8996	0.86	0.89	10676	0.89	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20201116	5.62	5.8	5.59	5.67	298312	5.1624	up	up	correct
FENG.US	Phoenix New Media Limited	20201116	1.7	1.7	1.59	1.62	310213	0.3238	down	down	correct
FERG.US	Ferguson plc	20201116	106.5	106.5	106.5	106.5	0	103.0692
FET.US	Forum Energy Technologies Inc	20201116	9.85	11.4	9.73	11.11	110200	11.11	up	up	correct
FF.US	FutureFuel Corp	20201116	12.51	12.51	11.87	12.14	134877	9.9509	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201116	16.21	16.39	16.205	16.38	16782	15.1258	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201116	22.24	22.37	22.181	22.28	88150	20.592	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201116	3.06	3.19	3.0598	3.15	158542	2.8274	up	up	correct
FHI.US	Federated Hermes Inc	20201116	28	28.48	27.57	28.17	710389	27.2075	up	up	correct
FHN.US	PE	20201116	27.05	27.28	27.04	27.28	38556	25.735	up	up	correct
FICO.US	Fair Isaac Corporation	20201116	473.3	477.775	466.69	473.25	159739	473.25	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20201116	10.33	10.79	10.25	10.64	145308	9.9554	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201116	16.94	17.06	16.77	16.85	15332	15.549	down	down	correct
FINV.US	FinVolution Group	20201116	2.17	2.25	2.024	2.03	1022500	1.9808	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20201116	147	148.25	145.87	147.89	2459513	145.7645	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201116	8.68	8.68	8.64	8.68	92518	8.5586
FIX.US	Comfort Systems USA Inc	20201116	51.41	51.5	50.1601	51.05	256136	50.7533	down	up	incorrect
FL.US	Foot Locker Inc	20201116	38.85	40	37.32	39.72	2672901	39.0767	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201116	23.13	23.19	22.57	23.04	22366	21.336	down	down	correct
FLNG.US	FLEX LNG Ltd	20201116	7	7.05	6.93	6.97	22900	6.113	down	down	correct
FLO.US	Flowers Foods Inc	20201116	22.34	22.54	21.95	22.06	1602974	21.1257	down	down	correct
FLOW.US	SPX FLOW Inc	20201116	53.36	54.29	52.25	53.54	153909	53.3247	up	down	incorrect
FLR.US	Fluor Corporation	20201116	13.95	14.2	13.68	14.2	1657491	14.2	up	up	correct
FLS.US	Flowserve Corporation	20201116	33.94	34.03	32.79	33.89	1148580	33.1687	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20201116	266	267.97	262.08	265.11	660005	265.11	down	down	correct
FMC.US	FMC Corporation	20201116	110.44	113.04	110.34	111.99	537690	109.9886	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20201116	14.4	14.5299	14.4	14.51	22269	13.8035	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201116	43.41	43.41	42.86	43.1	100558	42.2276	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201116	70.02	71.85	69.59	70.5	428874	69.4888	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20201116	13.86	13.86	13.6	13.786	3893	13.0306	down	down	correct
FN.US	Fabrinet	20201116	70	71.3	69.33	71.25	234994	71.25	up	up	correct
FNB.US	PE	20201116	28.11	29.05	28.11	29.05	5651	27.2687	up	up	correct
FND.US	Floor & Decor Holdings Inc	20201116	75.79	77.89	73.44	75.7	1097266	75.7	down	down	correct
FNF.US	Fidelity National Financial Inc	20201116	35.31	35.68	34.7	35.64	1400762	34.1401	up	up	correct
FNV.US	Franco	20201116	134.66	135.88	133.8	134.8	559272	133.3736	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20201116	10.15	10.15	10.125	10.125	398	10.125	down	down	correct
FOE.US	Ferro Corporation	20201116	14.28	14.43	14.03	14.08	371647	14.08	down	down	correct
FOF.US	Cohen & Steers Closed	20201116	11.43	11.51	11.4	11.51	141992	10.5242	up	up	correct
FOR.US	Forestar Group Inc	20201116	19.03	19.48	18.8864	19.37	78414	19.37	up	up	correct
FOUR.US	Shift4 Payments Inc	20201116	61.38	62	59.06	61.18	453915	61.18	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201116	22.44	22.48	22.37	22.48	102944	21.0089	up	up	correct
FPH.US	Five Point Holdings LLC	20201116	4.95	4.95	4.74	4.84	136664	4.84	down	down	correct
FPI.US	Farmland Partners Inc	20201116	7.85	8.25	7.83	8.2	242450	8.0491	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201116	4.14	4.19	4.09	4.13	333221	3.7633	down	down	correct
FR.US	First Industrial Realty Trust Inc	20201116	43.4	43.535	42.12	43.2	839577	42.2551	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201116	11.92	11.92	11.85	11.85	62099	11.087	down	down	correct
FRO.US	Frontline Ltd	20201116	6.55	6.83	6.5	6.77	2563289	6.77	up	up	correct
FRT.US	PC	20201116	26.57	26.57	26.12	26.49	23797	25.2498	down	up	incorrect
FSK.US	FS KKR Capital Corp	20201116	16.99	17	16.675	16.76	722863	14.4861	down	down	correct
FSLY.US	Fastly Inc	20201116	75.51	76.83	72.77	75.69	6722300	75.69	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20201116	7.02	7.06	6.6563	6.84	4553338	6.84	down	down	correct
FSR.US	Fisker Inc	20201116	18.28	18.28	16.35	17.1	16757750	17.1	down	down	correct
FSS.US	Federal Signal Corporation	20201116	32.79	32.95	32.16	32.63	409815	32.2694	down	down	correct
FST.US	UN	20201116	10.05	10.1	10.05	10.1	563	10.1	up	up	correct
FT.US	Franklin Universal Trust	20201116	7.15	7.2	7.15	7.2	54793	6.7696	up	up	correct
FTAI.US	PB	20201116	20.2	20.5	20.19	20.45	42119	18.4891	up	up	correct
FTCH.US	Farfetch Limited	20201116	44	45.74	42.83	43.75	10368270	43.75	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201116	19.82	20.116	19.65	19.74	76600	18.1699	down	down	correct
FTI.US	TechnipFMC plc	20201116	7.6416	7.931	7.3328	7.9117	9658546	5.8867	up	up	correct
FTK.US	Flotek Industries Inc	20201116	2.57	2.57	2.36	2.4	316400	2.4	down	down	correct
FTS.US	Fortis Inc	20201116	41.66	41.79	40.86	41.13	1105683	39.2594	down	up	incorrect
FTV.US	Fortive Corporation	20201116	72.01	72.26	70.83	72.16	2468728	71.814	up	up	correct
FUBO.US	fuboTV Inc	20201116	15.72	18.71	15.65	18.59	4695220	18.59	up	up	correct
FUL.US	H.B. Fuller Company	20201116	52.57	53.46	52.31	53.37	321374	52.7916	up	up	correct
FUN.US	Cedar Fair L.P	20201116	35.62	37.48	34.28	35.4	1149400	35.4	down	down	correct
FUSE.US	WS	20201116	0.03	0.03	0.025	0.025	1113800	0.025	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20201116	14.43	14.5	13.38	14	1133400	14	down	down	correct
FVRR.US	Fiverr International Ltd	20201116	166.33	178.04	166.157	178	1620800	178	up	up	correct
G.US	Genpact Limited	20201116	40.93	41.06	40.28	40.66	600900	40.2763	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20201116	6.06	6.09	6.04	6.07	1084442	5.434	up	up	correct
GAM.US	PB	20201116	26.13	26.37	26.13	26.3699	6742	24.6046	up	up	correct
GATO.US	Gatos Silver Inc	20201116	6.78	6.99	6.62	6.76	248100	6.76	down	down	correct
GATX.US	GATX Corporation	20201116	80.9	83.73	80.18	81.7	217980	79.5733	up	down	incorrect
GB.US	Global Blue Group Holding AG	20201116	10.3	11.04	10.28	11.04	72751	11.04	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201116	25.15	25.15	24.84	24.92	47787	23.2991	down	down	correct
GBL.US	GAMCO Investors Inc	20201116	13.67	13.7	13.09	13.3	12954	11.6353	down	down	correct
GBX.US	The Greenbrier Companies Inc	20201116	32.27	34.08	32.045	32.95	445045	31.9082	up	up	correct
GCI.US	Gannett Co Inc	20201116	1.76	1.85	1.73	1.74	1718767	1.74	down	down	correct
GCO.US	Genesco Inc	20201116	24.24	27.01	24.098	27	705195	27	up	up	correct
GCP.US	GCP Applied Technologies Inc	20201116	24.86	24.86	24.325	24.59	205700	24.59	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201116	5.7	5.72	5.67	5.68	28736	5.1317	down	down	correct
GD.US	General Dynamics Corporation	20201116	153.83	154.09	151.755	152.93	1605494	149.0018	down	down	correct
GDDY.US	GoDaddy Inc	20201116	72.91	74.455	72.19	74.4	1139196	74.4	up	down	incorrect
GDL.US	The GDL Fund	20201116	8.51	8.58	8.51	8.55	9198	7.9925	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201116	17.36	17.45	17.2364	17.44	33535	16.1149	up	up	correct
GDOT.US	Green Dot Corporation	20201116	54.34	55.42	53.19	53.78	268500	53.78	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20201116	20.4	20.555	20.33	20.49	276970	19.3521	up	up	correct
GE.US	General Electric Company	20201116	9.61	9.64	9.42	9.57	14846500	76.249	down	down	correct
GEF.US	Greif Inc	20201116	46.3	47.34	46.04	47.17	139722	45.3888	up	up	correct
GEL.US	Genesis Energy L.P	20201116	5.59	5.85	5.5	5.71	994714	5.3233	up	up	correct
GENI.US	Genius Sports Limited	20201116	10.11	10.16	10.06	10.15	268506	10.15	up	up	correct
GEO.US	The GEO Group Inc	20201116	9.12	9.52	9.11	9.42	2762667	9.1477	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201116	7.15	7.4384	7.15	7.22	159925	6.6435	up	up	correct
GES.US	Guess' Inc	20201116	14.05	14.05	13.57	13.83	677678	13.4438	down	down	correct
GF.US	The New Germany Fund Inc	20201116	17.91	18.1749	17.465	17.77	10834	15.2625	down	down	correct
GFF.US	Griffon Corporation	20201116	20.02	20.54	19.28	19.41	1063328	19.147	down	down	correct
GFI.US	Gold Fields Limited	20201116	10.52	10.52	10.16	10.16	7768636	9.7716	down	up	incorrect
GFL.US	GFL Environmental Inc	20201116	22.84	24.393	22.84	23.99	2026400	23.9514	up	up	correct
GFLU.US	GFL Environmental Inc	20201116	57.2	60.18	57.12	59.63	258900	56.7931	up	up	correct
GGB.US	Gerdau S.A	20201116	3.86	3.89	3.815	3.87	4319549	3.4197	up	up	correct
GGG.US	Graco Inc	20201116	68.5	68.99	67.75	68.83	562152	68.1368	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20201116	18.59	18.76	18.53	18.53	48814	16.8555	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20201116	7.23	7.2662	7.185	7.22	101460	6.4436	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201116	11.32	11.44	11.32	11.37	15890	10.7734	up	up	correct
GHC.US	Graham Holdings Company	20201116	457.05	457.05	450.01	451.47	32115	447.0429	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20201116	13.26	13.26	13.015	13.1	14597	13.1	down	down	correct
GHL.US	Greenhill & Co. Inc	20201116	12.05	12.3	12.0412	12.26	93902	12.0646	up	up	correct
GHLD.US	Guild Holdings Company	20201116	14.5	14.9	14.5	14.71	63700	12.947	up	up	correct
GHM.US	Graham Corporation	20201116	15.77	16.24	15.43	15.98	32499	15.4979	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20201116	13.51	13.55	13.47	13.55	54148	12.3907	up	up	correct
GIB.US	CGI Inc	20201116	68.99	70.53	68.51	70.5	199011	70.5	up	down	incorrect
GIC.US	Global Industrial Company	20201116	28.87	29.43	28.65	28.95	54958	26.2791	up	down	incorrect
GIL.US	Gildan Activewear Inc	20201116	24.4	24.48	23.73	24.27	828855	23.9053	down	down	correct
GIM.US	Templeton Global Income Fund	20201116	5.2	5.24	5.2	5.24	218046	4.878	up	up	correct
GIS.US	General Mills Inc	20201116	60.73	61.27	59.89	61.21	3620650	59.1783	up	down	incorrect
GIX.US	WS	20201116	133	149	132	141.2	433462	141.2	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201116	10.46	10.46	10.34	10.34	498	9.4445	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20201116	23.95	23.95	23.95	23.95	101	23.7689
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20201116	24.88	25.08	24.75	24.9	2389	24.152	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20201116	20.05	20.05	20.05	20.05	401	19.8276
GKOS.US	Glaukos Corporation	20201116	67.6	68.05	65.28	66.06	494900	66.06	down	down	correct
GLOB.US	Globant S.A	20201116	188	188.2	183.45	185.33	212630	185.33	down	down	correct
GLOG.US	PA	20201116	19.5	19.88	19.49	19.8	38495	18.5338	up	up	correct
GLOP.US	PC	20201116	14.86	15.58	14.85	15.48	49742	13.7179	up	up	correct
GLT.US	Glatfelter Corporation	20201116	15.17	15.91	14.97	15.88	240526	15.3258	up	up	correct
GLW.US	Corning Incorporated	20201116	36.45	37.13	36.065	36.98	4042923	36.1054	up	up	correct
GM.US	General Motors Company	20201116	41.77	42.15	40.92	42.13	16692100	42.13	up	up	correct
GME.US	GameStop Corp	20201116	11.16	12.6602	10.72	12.06	9774824	12.06	up	up	correct
GMED.US	Globus Medical Inc	20201116	57.1	57.325	56.07	56.53	313526	56.53	down	up	incorrect
GMRE.US	PA	20201116	26.56	26.794	26.29	26.725	8075	24.8865	up	up	correct
GMS.US	GMS Inc	20201116	29.5	34.57	29.15	33.8	1616400	33.8	up	up	correct
GNE.US	PA	20201116	8.84	8.84	8.72	8.755	2070	8.1537	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20201116	7.1	7.26	7.01	7.24	311307	7.0954	up	up	correct
GNL.US	PB	20201116	25.25	25.25	25.22	25.235	39147	24.0098	down	down	correct
GNRC.US	Generac Holdings Inc	20201116	216.5	216.55	211.42	213.19	741021	213.19	down	down	correct
GNT.US	PA	20201116	25.95	25.97	25.95	25.95	1126	24.9939
GNW.US	Genworth Financial Inc	20201116	4.52	4.61	4.49	4.59	4822100	4.59	up	up	correct
GOAC.US	WS	20201116	9.73	9.78	9.69	9.78	588291	9.78	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201116	18.14	18.25	18.14	18.2	189327	16.2287	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201116	7.48	8.06	7.48	7.9	2623639	7.9	up	up	correct
GOLD.US	Barrick Gold Corporation	20201116	25.8	26.025	25.47	25.86	17386230	24.8118	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20201116	36.58	37.4	35.98	37.33	232091	36.6849	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20201116	34.51	34.88	32.97	33.82	1366391	33.82	down	down	correct
GOTU.US	Gaotu Techedu Inc	20201116	69.21	72.24	69.03	71.01	2835300	71.01	up	up	correct
GPC.US	Genuine Parts Company	20201116	100.68	100.77	98.14	99.57	739145	96.1486	down	down	correct
GPI.US	Group 1 Automotive Inc	20201116	119.04	121.47	116.84	120.9	414882	119.647	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201116	26.8	27.19	26.72	27.19	20738	25.9499	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201116	14.93	15.19	14.76	15.05	3398517	14.7427	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20201116	6.14	6.2	6.14	6.2	140722	5.6842	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20201116	8.73	8.98	8.6958	8.92	863706	8.0614	up	up	correct
GPN.US	Global Payments Inc	20201116	190	194.25	189.3016	189.94	2239593	188.7324	down	down	correct
GPRK.US	GeoPark Limited	20201116	9.2	9.48	9.15	9.41	196120	9.2784	up	up	correct
GPS.US	The Gap Inc	20201116	22.73	24.16	22.3215	24.16	13292920	23.7603	up	up	correct
GPX.US	GP Strategies Corporation	20201116	12	12.6	11.7	12.44	46500	12.44	up	up	correct
GRC.US	The Gorman	20201116	34.57	35.1	34.14	34.84	46832	34.2368	up	up	correct
GRP.US	UN	20201116	59.28	60.14	59.18	59.2	7525	56.3426	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20201116	11.25	11.39	11.23	11.27	47993	10.6282	up	up	correct
GS.US	The Goldman Sachs Group Inc	20201116	223.53	224.6	220.03	222.38	3004948	217.3588	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20201116	10.1	10.1	10.01	10.09	20341	10.09	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20201116	17.2	17.82	17.2	17.4	318155	15.7349	up	up	correct
GSK.US	GlaxoSmithKline plc	20201116	38.41	38.54	37.9	38.06	5164722	35.9724	down	down	correct
GSL.US	PB	20201116	22.3	22.49	22.2	22.35	29629	20.0791	up	up	correct
GSLD.US	GSLD	20201116	24.3	24.45	24.21	24.38	25100	23.9217	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20201116	13	13.25	12.82	13.02	328500	13.02	up	up	correct
GTLS.US	Chart Industries Inc	20201116	95.75	97.31	94.15	95.31	623125	95.31	down	down	correct
GTN.US	Gray Television Inc	20201116	17.56	17.73	17.06	17.46	1032726	17.2001	down	down	correct
GTNA.US	Gray Television Inc	20201116	15	15	15	15	290	14.9355
GTS.US	Triple	20201116	23.21	23.65	22.99	23.62	158500	23.62	up	up	correct
GTY.US	Getty Realty Corp	20201116	29.29	29.55	28.88	29.37	196928	27.5032	up	up	correct
GUT.US	The Gabelli Utility Trust	20201116	7.67	7.78	7.65	7.7	122057	7.0952	up	up	correct
GVA.US	Granite Construction Incorporated	20201116	23.5	23.68	22.9	23.4	1234245	23.0607	down	down	correct
GWB.US	Great Western Bancorp Inc	20201116	17.74	18.05	17.38	17.87	378729	17.8057	up	down	incorrect
GWRE.US	Guidewire Software Inc	20201116	109.85	111.32	109.22	110.41	540071	110.41	up	up	correct
GWW.US	W.W. Grainger Inc	20201116	406.76	414.97	404.615	414.53	325507	408.4672	up	down	incorrect
GYC.US	Cabco Series 2004	20201116	21	21.1	20.42	20.42	229198	20.2082	down	down	correct
H.US	Hyatt Hotels Corporation	20201116	72.8	73.14	70	71.44	1473200	71.44	down	down	correct
HAE.US	Haemonetics Corporation	20201116	108.69	110.47	107.31	108.51	290307	108.51	down	down	correct
HAL.US	Halliburton Company	20201116	15.04	15.57	14.8	15.46	12832180	15.2957	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201116	51	51.83	50.2	51.77	531306	50.1988	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20201116	19.09	19.83	18.9	19.16	57626	18.654	up	up	correct
HBI.US	Hanesbrands Inc	20201116	13.23	13.36	13.02	13.32	7543226	12.8985	up	up	correct
HBM.US	Hudbay Minerals Inc	20201116	5.47	5.69	5.47	5.68	1213577	5.6664	up	up	correct
HCA.US	HCA Healthcare Inc	20201116	151.75	153.92	150.23	151.82	1803838	150.2652	up	up	correct
HCC.US	Warrior Met Coal Inc	20201116	17.73	18.47	17.73	18.36	495342	18.1748	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201116	645	674	610	610	946	609.7641	down	down	correct
HCHC.US	HC2 Holdings Inc	20201116	2.35	2.35	2.27	2.31	304300	2.31	down	up	incorrect
HCI.US	HCI Group Inc	20201116	52.17	54.31	52.17	52.99	29897	51.6089	up	up	correct
HCXY.US	Hercules Capital Inc	20201116	27.1463	27.1463	26.6793	26.9999	3600	25.4637	down	down	correct
HD.US	The Home Depot Inc	20201116	279.18	281.29	276.4	279.57	5360160	272.364	up	up	correct
HDB.US	HDFC Bank Limited	20201116	69.05	69.25	68.51	68.72	1025203	68.2183	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20201116	37.98	38.29	37.555	38.28	479368	36.6898	up	up	correct
HEI.US	HEICO Corporation	20201116	134.5	136.37	133.45	135.46	616318	135.2899	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20201116	12.1	12.59	12.02	12.43	672733	11.5221	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20201116	10.91	11.07	10.89	11.01	68647	10.0298	up	up	correct
HES.US	Hess Corporation	20201116	45.42	47.05	44.36	46.82	3220269	46.0088	up	down	incorrect
HESM.US	Hess Midstream LP	20201116	17.19	17.58	17.19	17.37	142424	16.0377	up	up	correct
HFC.US	HollyFrontier Corporation	20201116	23.615	24.47	22.72	24.17	4056663	23.5834	up	up	correct
HFRO.US	PA	20201116	25.83	25.87	25.7201	25.87	10919	24.2513	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20201116	34.34	34.36	34.34	34.36	621	34.36	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20201116	5.45	5.5903	5.3801	5.57	191387	4.9143	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201116	28.2	28.38	27.44	27.74	747200	27.74	down	down	correct
HHC.US	The Howard Hughes Corporation	20201116	71.51	73	70.57	71.26	452901	71.26	down	down	correct
HI.US	Hillenbrand Inc	20201116	34.71	36.31	34.71	35.91	789957	35.048	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20201116	46.95	47.0499	45.84	46.34	1903126	44.9666	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20201116	165.27	166.73	162.67	163.26	488468	158.4438	down	down	correct
HIL.US	Hill International Inc	20201116	1.74	1.74	1.67	1.69	192605	1.69	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20201116	4.95	5	4.95	5	891518	4.5966	up	up	correct
HIW.US	Highwoods Properties Inc	20201116	37.12	37.62	36.54	37.51	1333931	35.8776	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20201116	6.77	6.8	6.7401	6.8	890311	6.1728	up	up	correct
HKIB.US	AMTD International Inc	20201116	6.59	6.7	6.59	6.7	1627	6.7	up	up	correct
HL.US	PB	20201116	54	54	54	54	0	50.7351
HLF.US	Herbalife Nutrition Ltd	20201116	46.49	47.45	46.19	47.23	1367226	47.23	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20201116	65.8	66.36	63.635	64.44	366725	62.8597	down	down	correct
HLIO.US	Helios Technologies Inc.	20201116	49.73	50.25	49	49.9	115431	49.6425	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20201116	109.47	109.71	106.26	106.58	4475358	106.58	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20201116	3.15	3.39	3.1334	3.2	5192167	3.2	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20201116	29.25	29.5217	29.13	29.48	752959	28.7588	up	up	correct
HMLP.US	PA	20201116	24.78	25.45	24.56	25.28	20919	23.0736	up	up	correct
HMN.US	Horace Mann Educators Corporation	20201116	40.09	40.71	39.41	40.19	375990	38.6841	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20201116	4.71	4.781	4.64	4.71	4317636	4.604
HNGR.US	Hanger Inc	20201116	21.47	21.63	21.05	21.36	110762	21.36	down	down	correct
HNI.US	HNI Corporation	20201116	37.56	39.06	37.005	38.37	304023	37.2011	up	up	correct
HNP.US	Huaneng Power International Inc	20201116	16.07	16.29	16.05	16.29	8406	15.1339	up	up	correct
HOG.US	Harley	20201116	35.68	36	35.1	35.98	1720177	35.4128	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201116	19.5	19.97	19.37	19.74	642451	19.3977	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20201116	41	41.23	38.8	41.17	77300	41.17	up	up	correct
HP.US	Helmerich & Payne Inc	20201116	17.98	19.06	17.77	18.54	2023498	17.8663	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20201116	10.48	10.72	10.33	10.63	13695648	10.1955	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20201116	18.2	18.34	18.2	18.34	83783	16.973	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20201116	18.9	19.06	18.9	19.02	142006	17.6053	up	up	correct
HPQ.US	HP Inc	20201116	19.89	20.385	19.735	20.3	11140240	19.6095	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20201116	16.67	16.73	16.57	16.73	81414	15.4811	up	up	correct
HPX.US	HPX Corp	20201116	9.735	9.735	9.735	9.735	400	9.735
HQH.US	Tekla Healthcare Investors	20201116	21.78	21.8468	21.56	21.75	143256	19.6084	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20201116	18.36	18.49	18.3	18.46	96298	16.6614	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20201116	32.77	33.04	31.775	32.26	731224	31.0133	down	down	correct
HRB.US	H&R Block Inc	20201116	17.82	17.945	17.2	17.62	4663875	16.5987	down	up	incorrect
HRC.US	Hill	20201116	95.8	96.27	94.4	95.26	529785	94.4749	down	up	incorrect
HRI.US	Herc Holdings Inc	20201116	52.8	56.495	52.8	56.34	164549	56.1885	up	up	correct
HRL.US	Hormel Foods Corporation	20201116	52.33	52.51	51.78	52.51	1070113	51.3957	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20201116	10.26	10.76	10.26	10.76	110322	10.3613	up	up	correct
HSBC.US	HSBC Holdings plc	20201116	25.56	25.64	25.37	25.48	2717202	24.5519	down	down	correct
HSC.US	Harsco Corporation	20201116	15.96	16.6	15.64	16.23	431950	16.23	up	up	correct
HSY.US	The Hershey Company	20201116	154.95	155.485	153.79	155.12	784111	151.2254	up	up	correct
HT.US	PE	20201116	18.15	18.68	17.8476	18.58	22376	16.543	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20201116	28.72	28.95	27.73	28.14	1457267	27.1737	down	down	correct
HTD.US	John Hancock Tax	20201116	20.49	20.8	20.49	20.79	90390	19.251	up	up	correct
HTGC.US	Hercules Capital Inc	20201116	12.77	13.08	12.6501	12.89	1077622	11.7769	up	up	correct
HTH.US	Hilltop Holdings Inc	20201116	24.53	24.86	23.93	24.4	1117255	24.0614	down	down	correct
HTY.US	John Hancock Investments	20201116	5.35	5.42	5.35	5.39	86578	4.7519	up	down	incorrect
HUBB.US	Hubbell Incorporated	20201116	158.23	161.49	157.34	159.16	426769	154.9759	up	up	correct
HUBS.US	HubSpot Inc	20201116	346.55	357.215	343.9801	348.23	421051	348.23	up	up	correct
HUM.US	Humana Inc	20201116	434.67	437.865	423.86	428.54	652262	425.7513	down	up	incorrect
HUN.US	Huntsman Corporation	20201116	24.83	25	24.49	24.97	1312115	24.1923	up	up	correct
HUYA.US	HUYA Inc	20201116	21.84	22.14	21.37	21.6	2504000	21.6	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20201116	29.71	30.75	29.7	30.16	271225	25.6536	up	up	correct
HWM.US	Howmet Aerospace Inc	20201116	23.44	23.94	22.88	23.18	6376122	23.1497	down	down	correct
HXL.US	Hexcel Corporation	20201116	47.6	49.9	46.52	49.58	2029498	49.58	up	down	incorrect
HY.US	Hyster	20201116	50.84	51.77	49.82	51.53	55468	50.1441	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20201116	8.37	8.41	8.3478	8.41	52571	7.8002	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201116	14.77	14.89	14.73	14.85	44236	13.6295	up	up	correct
HYLN.US	WT	20201116	7.78	7.87	7.1643	7.75	392525	7.75	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201116	11.13	11.235	11.13	11.21	327509	10.3037	up	up	correct
HZN.US	Horizon Global Corporation	20201116	6.94	7.18	6.8	7.14	141800	7.14	up	down	incorrect
HZO.US	MarineMax Inc	20201116	31	31.55	30.27	31.3	270900	31.3	up	up	correct
IAA.US	IAA Inc	20201116	62.72	62.98	60.39	60.61	1120000	60.61	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201116	8.35	8.43	8.25	8.35	60626	7.5904
IAG.US	IAMGOLD Corporation	20201116	3.53	3.58	3.47	3.49	4601056	3.49	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20201116	39.76	39.81	38.75	39.5	8116	38.7744	down	up	incorrect
IBM.US	International Business Machines Corporation	20201116	118.1937	118.4435	117.0148	118.2537	5293385	107.6376	up	up	correct
IBN.US	ICICI Bank Limited	20201116	13.43	13.53	13.3722	13.45	4569977	13.4102	up	up	correct
IBP.US	Installed Building Products Inc	20201116	99.14	99.14	95.95	97.51	192159	96.555	down	down	correct
ICD.US	Independence Contract Drilling Inc	20201116	2.51	2.7	2.43	2.65	338213	2.65	up	up	correct
ICE.US	Intercontinental Exchange Inc	20201116	100.14	100.36	98.9	99.71	1996730	98.3468	down	down	correct
ICL.US	ICL Group Ltd	20201116	4.05	4.08	4.03	4.07	59559	3.6703	up	up	correct
IDA.US	IDACORP Inc	20201116	95.11	95.133	92.84	94.3	291153	91.6133	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201116	10.15	10.17	10.06	10.07	68590	9.3251	down	down	correct
IDT.US	IDT Corporation	20201116	9.68	9.83	9.53	9.78	51594	9.78	up	up	correct
IEX.US	IDEX Corporation	20201116	195.61	197.48	193.6	197.26	371892	195.3161	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20201116	114.15	115.96	112.31	114.76	1441788	111.4393	up	up	correct
IFN.US	The India Fund Inc	20201116	17.86	18.08	17.85	18.07	100953	15.6981	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20201116	22.14	23.22	21.44	23.07	123052	21.8111	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201116	8.55	8.6	8.49	8.55	132316	7.8649
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201116	5.1	5.13	5.05	5.07	379581	4.6297	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201116	21.01	21.27	20.994	21.19	26984	20.3039	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201116	6.47	6.52	6.43	6.5	354486	5.9617	up	up	correct
IGT.US	International Game Technology PLC	20201116	11	11.76	10.9	11.38	3715373	11.2974	up	up	correct
IH.US	iHuman Inc	20201116	24.2	24.77	24.2	24.3	34422	24.3	up	down	incorrect
IHC.US	Independence Holding Company	20201116	40.84	41.78	40.84	41.62	7542	41.0287	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201116	7.08	7.09	7	7.07	71213	6.441	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20201116	62.24	62.39	61.54	61.72	409968	61.72	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20201116	8	8.11	8	8.07	79568	7.5612	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20201116	8.01	8.05	8	8.033	16607	7.5604	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201116	18.73	19.26	18.73	19.01	96211	18.2822	up	up	correct
IIIN.US	Insteel Industries Inc	20201116	24.12	24.74	23.18	24.74	103288	22.0665	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20201116	15.14	15.1627	15.04	15.1	89313	14.3481	down	down	correct
IIPR.US	PA	20201116	30.3405	30.98	30.2045	30.425	1701	28.5431	up	up	correct
IMAX.US	IMAX Corporation	20201116	15	15.53	14.33	14.93	1259920	14.93	down	down	correct
INFO.US	IHS Markit Ltd	20201116	92.35	92.83	91.76	92.34	1176216	91.6458	down	down	correct
INFY.US	Infosys Limited	20201116	15.29	15.53	15.27	15.46	7321154	15.1662	up	up	correct
ING.US	ING Groep N.V	20201116	8.96	8.98	8.82	8.91	6457766	8.4539	down	down	correct
INGR.US	Ingredion Incorporated	20201116	74.59	77.18	74.2	77.13	578812	74.881	up	up	correct
INN.US	Summit Hotel Properties Inc	20201116	8.05	8.2245	7.84	7.85	1338432	7.85	down	down	correct
INS.US	Intelligent Systems Corporation	20201116	36.71	37.71	36.71	37.66	32100	37.66	up	up	correct
INSI.US	Insight Select Income Fund	20201116	20.78	20.87	20.5744	20.85	9087	19.1317	up	up	correct
INSP.US	Inspire Medical Systems Inc	20201116	176.98	178	172.235	173.91	300600	173.91	down	down	correct
INSW.US	PA	20201116	25.5	25.5	25.4	25.4	1610	25.4	down	down	correct
INT.US	World Fuel Services Corporation	20201116	28.48	30.27	28.2592	30.07	466322	29.5172	up	up	correct
INVH.US	Invitation Homes Inc	20201116	29.57	29.59	28.63	29.12	3612186	28.5734	down	up	incorrect
IO.US	ION Geophysical Corporation	20201116	1.6	1.68	1.59	1.66	233600	1.66	up	up	correct
IP.US	International Paper Company	20201116	49.42	50.24	48.75	49.96	4005789	45.6147	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20201116	21.78	22.0603	21.505	21.64	4310819	20.6876	down	down	correct
IPI.US	Intrepid Potash Inc	20201116	9.7	10.25	9.67	10.04	206974	10.04	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20201116	12.51	12.55	12.45	12.47	114200	11.8563	down	down	correct
IQV.US	IQVIA Holdings Inc	20201116	175	175.38	171.89	173.74	620012	173.74	down	down	correct
IR.US	Ingersoll Rand Inc	20201116	43.61	45	43.23	44.99	3257596	44.9745	up	up	correct
IRL.US	The New Ireland Fund Inc	20201116	9.11	9.23	8.9297	9.04	33496	7.2287	down	down	correct
IRM.US	Iron Mountain Incorporated	20201116	25.95	26.2	25.61	26.09	8343304	24.1655	up	up	correct
IRT.US	Independence Realty Trust Inc	20201116	13.9	14.04	13.71	13.88	386619	13.4299	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201116	14.23	14.25	14.1592	14.25	85161	13.0791	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201116	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201116	160.1	160.88	157.78	159.02	419274	159.02	down	up	incorrect
ITCB.US	Itaú Corpbanca	20201116	4.12	4.15	3.97	4.12	17100	4.12
ITGR.US	Integer Holdings Corporation	20201116	71.8	72.24	70.57	71.54	185862	71.54	down	up	incorrect
ITT.US	ITT Inc	20201116	71.27	73	69.83	72.99	654301	72.1328	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20201116	5.3961	5.4526	5.3261	5.4061	47877809	4.3009	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20201116	214.05	214.74	209.2	211.86	1309663	207.3427	down	down	correct
IVC.US	Invacare Corporation	20201116	8.38	8.71	8.16	8.56	284954	8.56	up	up	correct
IVH.US	Ivy Funds	20201116	12.3	12.35	12.29	12.33	24654	11.4485	up	down	incorrect
IVR.US	PC	20201116	21.74	22.3	21.7	22.17	52094	20.1559	up	up	correct
IVZ.US	Invesco Ltd	20201116	15.97	16.225	15.73	15.99	4461842	15.5781	up	down	incorrect
IX.US	ORIX Corporation	20201116	73.12	74.305	73.12	73.98	51459	72.3907	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20201116	105	107.24	103.64	107.21	768963	106.5278	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20201116	7.03	7.26	6.88	7.22	102500	7.22	up	up	correct
JBGS.US	JBG SMITH Properties	20201116	30.78	31.3618	29.92	30.8	884007	29.9129	up	up	correct
JBL.US	Jabil Inc	20201116	38.05	39	37.89	38.97	880390	38.7381	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20201116	100	102.97	99.235	102.94	153653	102.5623	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201116	13.37	13.57	13.37	13.54	48033	11.9429	up	up	correct
JCI.US	Johnson Controls International plc	20201116	45.32	45.5	44.74	45.36	9024030	44.3697	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201116	8.02	8.1	8.0116	8.04	68927	7.5514	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201116	8.42	8.59	8.42	8.55	74664	7.8962	up	up	correct
JEF.US	Jefferies Financial Group Inc	20201116	23.9	24.3	23.48	23.53	1918997	22.9126	down	down	correct
JELD.US	JELD	20201116	24.19	24.27	23.21	24.17	363354	24.17	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201116	7.2	7.3	7.16	7.24	70849	6.879	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20201116	8.91	8.985	8.88	8.94	12584	8.549	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201116	8.34	8.39	8.31	8.365	305606	7.7646	up	up	correct
JGH.US	Nuveen Global High Income Fund	20201116	14.11	14.1756	14.09	14.15	41280	12.9638	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201116	9.5	9.6	9.39	9.4	25070	8.9768	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201116	9.15	9.26	9.14	9.26	161742	9.0892	up	up	correct
JHG.US	Janus Henderson Group plc	20201116	27.31	27.39	26.86	27.21	567880	26.1607	down	up	incorrect
JHI.US	John Hancock Investors Trust	20201116	16.32	16.47	16.32	16.4012	12420	14.8478	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20201116	15.75	15.82	15.6517	15.6517	12486	14.5888	down	down	correct
JHX.US	James Hardie Industries plc	20201116	28.545	28.65	28.13	28.5	12537	27.5994	down	down	correct
JILL.US	J.Jill Inc	20201116	4.02	4.15	3.92	4.08	105617	4.08	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201116	62.6	65.33	61.1	62.47	2192913	62.47	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20201116	138.57	139.6	135.005	138.05	710384	138.05	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20201116	18.84	18.9405	18.53	18.6	34335	17.6972	down	down	correct
JMIA.US	Jumia Technologies AG	20201116	14.75	15.58	14.44	15.4	7392921	15.4	up	up	correct
JMM.US	Nuveen Multi	20201116	7.01	7.0109	6.89	6.96	12463	6.6157	down	up	incorrect
JMP.US	JMP Group LLC	20201116	2.58	2.6801	2.58	2.675	10753	2.5888	up	down	incorrect
JNJ.US	Johnson & Johnson	20201116	150.92	151.3	149.801	150.85	6266384	146.1264	down	down	correct
JNPR.US	Juniper Networks Inc	20201116	22.11	22.35	21.91	22.34	3031332	21.5024	up	up	correct
JOE.US	The St. Joe Company	20201116	30.15	30.99	29.8434	30.76	418392	30.553	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201116	8.99	9.2	8.98	9.04	69554	8.0853	up	down	incorrect
JP.US	Jupai Holdings Limited	20201116	1.89	2.05	1.81	1.94	150800	1.94	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201116	8.87	8.92	8.819	8.91	500962	8.2934	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201116	23.06	23.2399	22.9401	23.07	66519	21.556	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20201116	9.19	9.25	9.175	9.21	383202	8.6075	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201116	23.59	23.7283	23.4	23.6	8345	22.1702	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20201116	6.08	6.1099	6.05	6.06	760411	5.4148	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201116	12.57	12.72	12.56	12.69	86038	11.6782	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201116	8.26	8.28	8.235	8.24	852576	7.6463	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20201116	8.27	8.38	8.23	8.36	96237	7.6238	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201116	12.3	12.39	12.26	12.29	38766	11.3996	down	up	incorrect
JT.US	Jianpu Technology Inc	20201116	2.89	3.09	2.874	2.97	67800	2.97	up	up	correct
JTA.US	Nuveen Tax	20201116	8.7	8.88	8.6662	8.8	60437	8.192	up	up	correct
JTD.US	Nuveen Tax	20201116	13.46	13.65	13.3913	13.63	60459	12.6258	up	up	correct
JW.US	B	20201116	34.3	35.2	34.3	34.94	8933	34.6773	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20201116	34.3	35.2	34.3	34.94	8933	34.0356	up	up	correct
JWN.US	Nordstrom Inc	20201116	18.6	19.64	17.79	19.19	20827850	19.19	up	up	correct
K.US	Kellogg Company	20201116	65.46	66.63	65.01	66.58	1710279	63.5751	up	down	incorrect
KAI.US	Kadant Inc	20201116	132.95	138.56	131.62	134	40684	133.2416	up	up	correct
KAMN.US	Kaman Corporation	20201116	51.84	52.67	51.28	52.54	168740	51.4199	up	down	incorrect
KAR.US	KAR Auction Services Inc	20201116	18.59	19.21	18.07	18.64	2426466	18.64	up	up	correct
KB.US	KB Financial Group Inc	20201116	42.23	42.23	41.3	41.41	207311	39.8222	down	up	incorrect
KBH.US	KB Home	20201116	34.17	34.22	33.52	34.19	1375019	33.7228	up	up	correct
KBR.US	KBR Inc	20201116	27	27.195	26.685	26.82	1276344	26.4379	down	down	correct
KEN.US	Kenon Holdings Ltd	20201116	22.57	22.86	22.23	22.8565	3071	20.5842	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20201116	9.65	9.67	9.54	9.6	51446	9.1637	down	down	correct
KEX.US	Kirby Corporation	20201116	46.44	47.82	45.86	47.79	496880	47.79	up	up	correct
KEY.US	PK	20201116	27.77	27.9	27.5601	27.85	90336	26.0894	up	up	correct
KEYS.US	Keysight Technologies Inc	20201116	117	118.77	116.41	117.67	1367364	117.67	up	up	correct
KF.US	The Korea Fund Inc	20201116	35.2	35.4656	34.608	35	10026	27.1214	down	down	correct
KFS.US	Kingsway Financial Services Inc	20201116	3.16	3.16	3.09	3.09	2900	3.09	down	down	correct
KFY.US	Korn Ferry	20201116	39.32	39.87	38.7	39.47	270524	39.1168	up	up	correct
KGC.US	Kinross Gold Corporation	20201116	7.92	8.03	7.8	7.89	10133456	7.7125	down	down	correct
KIM.US	PM	20201116	26.37	26.4999	26.25	26.37	22821	25.1016
KIO.US	KKR Income Opportunities Fund	20201116	13.72	13.79	13.72	13.76	98348	12.6299	up	down	incorrect
KKR.US	PC	20201116	56.54	57.3	55.7	56.14	72071	53.9534	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20201116	44.74	45.17	43.94	43.96	1984465	43.1245	down	down	correct
KLR.US	Kaleyra Inc	20201116	7.01	7.04	6.91	7	128700	7	down	down	correct
KMB.US	Kimberly	20201116	139.17	142.47	138.66	142.09	3730929	136.2803	up	up	correct
KMI.US	Kinder Morgan Inc	20201116	13.74	13.82	13.39	13.67	22637801	12.8159	down	up	incorrect
KMPR.US	Kemper Corporation	20201116	71.53	72.94	71.19	72.93	238707	71.645	up	up	correct
KMT.US	Kennametal Inc	20201116	34.07	34.42	33.37	34.05	704721	33.3391	down	down	correct
KMX.US	CarMax Inc	20201116	97.28	98.23	95.09	97.59	886059	97.59	up	up	correct
KN.US	Knowles Corporation	20201116	17.05	17.3	16.89	17.06	814580	17.06	up	up	correct
KNL.US	Knoll Inc	20201116	13.8	14.32	13.73	13.96	693150	13.8247	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20201116	12.98	13.55	12.975	13.39	242170	11.989	up	down	incorrect
KNX.US	Knight	20201116	41.54	41.89	41.05	41.74	2795412	41.3468	up	up	correct
KO.US	The Coca	20201116	54.5	54.62	53.28	53.85	14908180	51.7981	down	down	correct
KODK.US	Eastman Kodak Company	20201116	6.72	6.96	6.62	6.88	4412221	6.88	up	up	correct
KOF.US	Coca	20201116	46.03	46.1	45.5	45.89	50367	43.6835	down	down	correct
KOP.US	Koppers Holdings Inc	20201116	26.6	26.84	25.9218	26.8	190002	26.8	up	up	correct
KOS.US	Kosmos Energy Ltd	20201116	1.39	1.46	1.34	1.46	9798000	1.46	up	up	correct
KR.US	The Kroger Co	20201116	31.94	32.66	31.61	32.3	10473783	31.6557	up	up	correct
KRA.US	Kraton Corporation	20201116	27.6	28.55	26.83	28.36	352409	28.36	up	up	correct
KRC.US	Kilroy Realty Corporation	20201116	62	63.15	61.555	62.6	1468812	60.682	up	up	correct
KRG.US	Kite Realty Group Trust	20201116	14.31	14.93	14.11	14.59	617185	14.0854	up	up	correct
KRO.US	Kronos Worldwide Inc	20201116	14.13	14.364	13.93	14.17	147554	13.3172	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20201116	7.09	7.2162	6.91	6.98	140954	6.3313	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20201116	10.95	11.03	10.9254	11.02	48178	10.4361	up	up	correct
KSS.US	Kohl's Corporation	20201116	25.95	26.27	24.8	26.15	15228130	25.6823	up	up	correct
KSU.US	P	20201116	30.95	30.95	30.95	30.95	103	30.115
KT.US	KT Corporation	20201116	10.65	10.66	10.58	10.62	401202	10.0526	down	down	correct
KTB.US	Kontoor Brands Inc	20201116	38.98	39.98	38.1	39.76	453261	38.2358	up	up	correct
KTF.US	DWS Municipal Income Trust	20201116	11.18	11.22	11.15	11.2	37305	10.6321	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201116	33.9	33.9	33.35	33.47	1721	31.4763	down	down	correct
KTN.US	Credit	20201116	33.45	34.1925	33.3612	34.1899	5176	32.1398	up	up	correct
KW.US	Kennedy	20201116	15.66	15.92	15.4	15.82	387542	15.1303	up	up	correct
KWR.US	Quaker Chemical Corporation	20201116	255.84	261.75	251.13	258.45	140007	256.7588	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201116	5.54	5.76	5.5	5.61	1254633	5.1474	up	up	correct
L.US	Loews Corporation	20201116	43.82	43.82	42.69	43.63	590702	43.3691	down	down	correct
LAC.US	Lithium Americas Corp	20201116	11.03	12.13	10.39	11.95	5428390	11.95	up	down	incorrect
LAD.US	Lithia Motors Inc	20201116	271.05	271.05	262.32	265.97	291803	264.9854	down	down	correct
LADR.US	Ladder Capital Corp	20201116	8.8	8.92	8.61	8.76	1132552	8.1486	down	down	correct
LAIX.US	LAIX Inc	20201116	1.52	1.62	1.5	1.56	86900	1.56	up	up	correct
LAZ.US	Lazard Ltd	20201116	37.89	38.34	37.21	37.62	602400	36.1255	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20201116	8.77	9.44	8.73	9.26	893300	9.26	up	down	incorrect
LC.US	LendingClub Corporation	20201116	5.75	5.9	5.58	5.61	2637103	5.61	down	down	correct
LCI.US	Lannett Company Inc	20201116	6.59	6.67	6.37	6.43	325600	6.43	down	down	correct
LCII.US	LCI Industries	20201116	120.5	124.11	118.71	124.1	131551	120.4918	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20201116	99.2	100.91	98.86	100.63	1349762	98.8635	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201116	24.67	24.91	24.67	24.83	51010	22.6697	up	up	correct
LEA.US	Lear Corporation	20201116	141	143.34	138.825	140.87	508843	139.2488	down	down	correct
LEAF.US	Leaf Group Ltd	20201116	4.93	5.09	4.8117	5	205297	5	up	up	correct
LEAP.US	WS	20201116	12	12.2	11.15	11.36	10566	11.36	down	down	correct
LEG.US	Leggett & Platt Incorporated	20201116	42.56	43.19	42.0401	42.92	1028677	41.0312	up	up	correct
LEJU.US	Leju Holdings Limited	20201116	2.55	2.67	2.46	2.49	266357	2.49	down	down	correct
LEN.US	Lennar Corporation	20201116	75.89	76.685	74.13	75.76	2443144	74.9673	down	down	correct
LENB.US	Lennar Corporation	20201116	62.22	62.22	60.285	61.5	66091	60.9028	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201116	8.38	8.4	8.33	8.34	38689	7.9276	down	down	correct
LEVI.US	Levi Strauss & Co	20201116	17.56	17.8	17.3	17.7	1680496	17.5229	up	up	correct
LFC.US	China Life Insurance Company Limited	20201116	11.58	11.68	11.56	11.61	326317	11.0306	up	down	incorrect
LGC.US	U	20201116	1.28	1.28	1.28	1.28	0	1.28
LGF.US	B	20201116	8.91	8.99	8.75	8.81	1200099	8.81	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20201116	9.51	9.715	9.43	9.52	1426515	9.52	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201116	16.43	16.98	16.41	16.76	41344	15.0882	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20201116	201.6	206.49	196.44	204.5	711843	204.5	up	up	correct
LHX.US	L3Harris Technologies Inc	20201116	197.2	200.18	195.72	200	1498739	195.3785	up	up	correct
LII.US	Lennox International Inc	20201116	300.71	302.56	296.02	301.76	199990	298.4405	up	up	correct
LIN.US	Linde plc	20201116	258.38	259.08	252.81	255.46	1720870	250.8403	down	down	correct
LINX.US	Linx S.A	20201116	6.66	6.67	6.45	6.46	78400	6.3652	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201116	2.29	2.36	2.25	2.28	136200	2.28	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20201116	26.57	26.75	25.63	26.52	577594	26.52	down	up	incorrect
LLY.US	Eli Lilly and Company	20201116	143.06	144.3	140	140.59	4957963	138.4945	down	down	correct
LMND.US	Lemonade Inc	20201116	61.19	66.07	61	65.26	1592700	65.26	up	up	correct
LMT.US	Lockheed Martin Corporation	20201116	378.05	380.69	376.08	377.13	1306768	363.5079	down	down	correct
LNC.US	Lincoln National Corporation	20201116	43.92	43.99	42.473	42.82	2379103	41.6515	down	down	correct
LND.US	BrasilAgro	20201116	4.55	4.62	4.55	4.6054	3105	4.2408	up	up	correct
LNN.US	Lindsay Corporation	20201116	118.4	118.4	113.93	115.87	74070	114.9387	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201116	4.99	5.16	4.93	5.1	265400	5.1	up	up	correct
LOW.US	Lowe's Companies Inc	20201116	159.07	162	158.66	161.9	5005435	159.6135	up	up	correct
LPG.US	Dorian LPG Ltd	20201116	9.26	9.39	9.19	9.32	403526	8.6085	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20201116	11.52	11.56	11.05	11.27	451580	11.27	down	down	correct
LPL.US	LG Display Co. Ltd	20201116	6.74	6.81	6.73	6.76	139780	6.76	up	up	correct
LPX.US	Louisiana	20201116	31.8	32.435	31.1801	32.39	1514108	32.0081	up	up	correct
LRN.US	Stride Inc	20201116	22.39	22.9299	21.75	22.64	1364626	22.64	up	up	correct
LSI.US	Life Storage Inc	20201116	118.31	118.65	113.33	116.5	535500	75.2757	down	down	correct
LSPD.US	Lightspeed POS Inc	20201116	39.4	39.95	38.69	39.75	124200	39.75	up	up	correct
LTC.US	LTC Properties Inc	20201116	38.44	38.9026	37.53	38.1	297628	35.4996	down	down	correct
LTHM.US	Livent Corporation	20201116	14.52	15.38	14.04	15.25	5190500	15.25	up	up	correct
LU.US	Lufax Holding Ltd	20201116	19.85	20.02	18.5	19.72	8655775	19.72	down	down	correct
LUB.US	Luby's Inc	20201116	2.89	3	2.86	2.91	112945	1.7711	up	up	correct
LUMN.US	Lumen Technologies Inc	20201116	9.99	10.145	9.87	10.07	9663430	9.2882	up	up	correct
LUV.US	Southwest Airlines Co	20201116	46.06	46.2	44.54	45.58	14330010	45.58	down	down	correct
LVS.US	Las Vegas Sands Corp	20201116	59.98	60.2	58.14	58.38	7886583	58.38	down	down	correct
LW.US	Lamb Weston Holdings Inc	20201116	74.26	74.62	72.2	74.23	1099049	73.2226	down	down	correct
LXFR.US	Luxfer Holdings PLC	20201116	14.41	14.85	14.37	14.45	176647	14.0939	up	up	correct
LXP.US	PC	20201116	57.64	58.3827	57.64	58.13	2574	55.0432	up	up	correct
LXU.US	LSB Industries Inc	20201116	2.01	2.15	2.01	2.11	174157	1.6231	up	up	correct
LYB.US	LyondellBasell Industries N.V	20201116	78.85	79.9	77.14	79.67	1729408	76.3453	up	up	correct
LYG.US	Lloyds Banking Group plc	20201116	1.88	1.88	1.82	1.83	6194389	1.7787	down	down	correct
LYV.US	Live Nation Entertainment Inc	20201116	68.86	69.54	66.16	68.32	5280489	68.32	down	down	correct
LZB.US	La	20201116	37.01	37.93	36.905	37.58	272725	36.8268	up	up	correct
M.US	Macy's Inc	20201116	7.88	8.04	7.42	8.02	38710168	7.9151	up	up	correct
MA.US	Mastercard Incorporated	20201116	341.8	342.65	333.17	335.45	3313117	333.8125	down	down	correct
MAA.US	PI	20201116	65.5	65.5	65.5	65.5	93	60.2988
MAC.US	The Macerich Company	20201116	9.44	9.66	8.94	9.04	10823920	8.6893	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20201116	31.58	32.225	31.37	31.55	551386	29.3954	down	down	correct
MAN.US	ManpowerGroup Inc	20201116	89.53	90.03	88.43	89.71	616312	86.4589	up	up	correct
MANU.US	Manchester United plc	20201116	15.7	15.99	15.59	15.76	209610	15.4871	up	down	incorrect
MAS.US	Masco Corporation	20201116	55.54	56.1	55.03	55.29	1783913	54.5337	down	down	correct
MATX.US	Matson Inc	20201116	58.65	58.65	57.515	58.15	540661	57.3101	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201116	11.33	11.3359	11.3	11.31	58997	10.7465	down	down	correct
MAX.US	MediaAlpha Inc	20201116	41.26	42.14	34.23	38.39	460773	38.39	down	down	correct
MAXR.US	Maxar Technologies Inc	20201116	25.42	25.81	24.58	25.16	1035648	25.1237	down	up	incorrect
MBI.US	MBIA Inc	20201116	6.09	6.12	6.02	6.09	263100	6.09
MBSC.US	UN	20201116	13.13	14.24	13.04	13.88	39157	13.88	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201116	8.36	8.49	8.33	8.46	3244829	7.5774	up	down	incorrect
MC.US	Moelis & Company	20201116	38.39	38.68	37.69	38.22	238853	32.7727	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201116	14.68	14.68	14.64	14.67	24307	14.0114	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20201116	32.7	35.92	32.7	35.63	21700	35.63	up	down	incorrect
MCD.US	McDonald's Corporation	20201116	215.5	216.75	213.6301	216.73	3702131	210.6269	up	up	correct
MCI.US	Barings Corporate Investors	20201116	13.39	13.97	12.9	13.95	79990	13.0642	up	up	correct
MCK.US	McKesson Corporation	20201116	186.85	187.67	182.58	183.66	1272438	181.5733	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201116	6.29	6.4	6.26	6.39	80737	5.6901	up	down	incorrect
MCO.US	Moody's Corporation	20201116	277.03	278.02	272.908	275.54	637820	272.9426	down	down	correct
MCR.US	MFS Charter Income Trust	20201116	8.5	8.5	8.4659	8.48	88254	7.7209	down	up	incorrect
MCS.US	The Marcus Corporation	20201116	11.1	11.11	10.125	10.42	924192	10.42	down	down	correct
MCY.US	Mercury General Corporation	20201116	45.65	46.67	45.65	46.39	232526	43.8464	up	up	correct
MD.US	MEDNAX Inc	20201116	19.64	20.15	19.45	19.74	1579362	19.74	up	up	correct
MDC.US	M.D.C. Holdings Inc	20201116	47.51	48.16	46.21	47.74	857514	42.8647	up	up	correct
MDLA.US	Medallia Inc	20201116	30.94	31.23	30.07	31.15	572600	31.15	up	up	correct
MDLQ.US	Medley LLC	20201116	8	8.0899	7.76	8.0338	3748	7.62	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20201116	6.94	7.25	6.865	7.25	16706	6.9077	up	up	correct
MDP.US	Meredith Corporation	20201116	17.1	18.07	17.02	18.06	787194	18.06	up	up	correct
MDT.US	Medtronic plc	20201116	114.12	114.3	111.08	111.62	3690566	108.725	down	down	correct
MDU.US	MDU Resources Group Inc	20201116	25.32	25.5	24.96	25.47	792373	24.5614	up	up	correct
MEC.US	Mayville Engineering Company Inc	20201116	11.15	12	11.05	11.77	33602	11.77	up	up	correct
MED.US	Medifast Inc	20201116	170.59	173.405	168	170.53	104586	165.3873	down	down	correct
MEG.US	Montrose Environmental Group Inc	20201116	31.48	33.88	31.48	33.09	132740	33.09	up	up	correct
MEI.US	Methode Electronics Inc	20201116	36.9	37.2827	36.58	37.23	173766	36.8079	up	up	correct
MER.US	PK	20201116	26.68	26.98	26.65	26.94	46800	26.537	up	up	correct
MET.US	PF	20201116	27.06	27.12	26.76	27.01	226205	25.523	down	up	incorrect
MFA.US	PC	20201116	19.4	19.75	19.4	19.7	12993	18.0262	up	up	correct
MFC.US	Manulife Financial Corporation	20201116	16.21	16.69	16.14	16.67	3434744	15.7011	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20201116	2.78	2.8	2.74	2.75	364773	2.6884	down	down	correct
MFGP.US	Micro Focus International plc	20201116	3.59	3.69	3.54	3.69	1244702	3.5476	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201116	13.78	13.78	13.52	13.66	57730	13.08	down	down	correct
MFM.US	MFS Municipal Income Trust	20201116	6.55	6.61	6.55	6.57	86478	6.2437	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201116	24.6	24.75	24.6	24.75	11666	24.75	up	up	correct
MFV.US	MFS Special Value Trust	20201116	5.56	5.675	5.56	5.6587	37649	5.127	up	up	correct
MG.US	Mistras Group Inc	20201116	4.8	5	4.64	4.91	297426	4.91	up	down	incorrect
MGA.US	Magna International Inc	20201116	60.42	61.17	59.78	60.88	475116	59.3138	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20201116	4.63	4.67	4.61	4.65	388803	4.4208	up	down	incorrect
MGM.US	MGM Resorts International	20201116	27.28	27.28	26.19	26.51	16039236	26.5014	down	down	correct
MGP.US	MGM Growth Properties LLC	20201116	30.71	30.87	30.06	30.8	1203378	29.0465	up	up	correct
MGR.US	Affiliated Managers Group Inc	20201116	27.7794	27.7794	27.58	27.62	24548	26.1919	down	down	correct
MGRB.US	MGRB	20201116	26.18	26.24	26.135	26.16	25300	25.2546	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201116	19.95	20.2	19.875	20.02	72037	18.8857	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20201116	5.72	5.86	5.605	5.85	1856096	5.8175	up	down	incorrect
MH.US	PD	20201116	10.27	10.79	10.25	10.38	59762	10.38	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201116	15.79	15.79	15.64	15.65	17100	14.9171	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20201116	7.35	7.4	7.35	7.36	10240	7.0854	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20201116	11.99	11.991	11.93	11.9327	50853	11.3815	down	down	correct
MHK.US	Mohawk Industries Inc	20201116	124.88	130.73	124.32	129.12	711691	129.12	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201116	20	20.03	19.92	20	120500	20
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201116	13.68	13.68	13.59	13.61	53515	12.9571	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20201116	22.25	22.25	21.53	21.75	44298	20.0354	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20201116	30.7	32.08	30.7	31.89	1214400	1.8891	up	up	correct
MIN.US	MFS Intermediate Income Trust	20201116	3.8	3.82	3.79	3.79	405017	3.4369	down	down	correct
MIR.US	Mirion Technologies Inc	20201116	10.1	10.1	10.01	10.09	20341	10.09	down	down	correct
MITT.US	PC	20201116	19.76	20.34	19.76	20.23	15064	17.3352	up	up	correct
MIXT.US	MiX Telematics Limited	20201116	9.6	9.94	9.535	9.89	46812	9.6361	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201116	14.14	14.14	14.11	14.13	13695	13.467	down	down	correct
MKC.US	V	20201116	92	92	92	92	0	90.5841
MKL.US	Markel Corporation	20201116	1063.61	1073.4301	1050.61	1068.74	46300	1068.74	up	up	correct
ML.US	MoneyLion Inc	20201116	9.8137	9.8399	9.78	9.78	17892	9.78	down	down	correct
MLI.US	Mueller Industries Inc	20201116	32.8	33.51	32.43	33.47	235473	33.0007	up	up	correct
MLM.US	Martin Marietta Materials Inc	20201116	270.82	274.71	266.675	271.21	472752	268.9429	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20201116	11.12	11.64	11.12	11.4	19475	11.4	up	up	correct
MLR.US	Miller Industries Inc	20201116	32.93	34.11	32.9	33.33	45898	32.5465	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20201116	114.12	115.72	113.75	115.66	1783351	113.9247	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201116	21.23	21.26	21.03	21.24	35630	20.1995	up	up	correct
MMI.US	Marcus & Millichap Inc	20201116	35.49	35.88	34.74	35.25	127385	35.25	down	down	correct
MMM.US	3M Company	20201116	172.62	173.89	170.18	173.86	2434259	167.0659	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201116	41.1	42.21	40.65	41.04	2683258	37.56	down	down	correct
MMS.US	Maximus Inc	20201116	75.28	75.515	74.29	75.34	447332	74.3468	up	up	correct
MMT.US	MFS Multimarket Income Trust	20201116	5.94	5.98	5.92	5.98	162430	5.4985	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201116	12.53	12.6	12.51	12.52	82408	11.9661	down	down	correct
MN.US	Manning & Napier Inc	20201116	4.13	4.27	4.1	4.19	62018	4.141	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201116	14.38	14.49	14.38	14.47	8417	13.7907	up	up	correct
MNR.US	PC	20201116	24.82	24.89	24.81	24.86	89292	23.3982	up	up	correct
MNRL.US	Brigham Minerals Inc	20201116	11.44	11.555	11	11.2	429000	10.1956	down	down	correct
MNSO.US	MINISO Group Holding Limited	20201116	20.5	20.695	20.02	20.46	803200	20.2206	down	down	correct
MO.US	Altria Group Inc	20201116	40.81	41.52	40.52	41.48	7296003	37.8331	up	up	correct
MOD.US	Modine Manufacturing Company	20201116	10.88	11.61	10.55	11.6	700426	11.6	up	up	correct
MODN.US	Model N Inc	20201116	32.62	32.62	30.8	31	830700	31	down	down	correct
MOG.US	A	20201116	76.9	78.31	75.52	78.23	92786	77.0115	up	up	correct
MOGU.US	MOGU Inc	20201116	2.72	2.755	2.65	2.7	149354	2.7	down	down	correct
MOH.US	Molina Healthcare Inc	20201116	221.83	221.95	215.46	218.9	182640	218.9	down	down	correct
MOS.US	The Mosaic Company	20201116	18.48	18.81	18.165	18.78	4180071	18.5852	up	up	correct
MOV.US	Movado Group Inc	20201116	14.29	14.82	13.66	13.97	161066	13.5493	down	down	correct
MP.US	WS	20201116	14.43	14.5	13.38	14	1133444	14	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201116	14.09	14.11	14.0058	14.065	37322	13.4309	down	down	correct
MPC.US	Marathon Petroleum Corporation	20201116	39.44	40.87	38.67	40.73	15288180	38.5823	up	down	incorrect
MPLN.US	WS	20201116	7.04	7.6263	6.88	6.91	6954474	6.91	down	down	correct
MPLX.US	MPLX LP	20201116	20.45	20.97	20.22	20.41	3102982	18.1224	down	down	correct
MPV.US	Barings Participation Investors	20201116	12.3	13.1	12	12.89	36415	12.1407	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20201116	19.8	19.95	19.33	19.47	3061596	18.2326	down	down	correct
MPX.US	Marine Products Corporation	20201116	16.66	16.9	16.355	16.79	31033	16.3083	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201116	13.31	13.3399	13.31	13.32	34230	12.6847	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201116	16.27	16.32	16.2	16.24	33403	15.4155	down	up	incorrect
MRC.US	MRC Global Inc	20201116	5.49	5.84	5.43	5.84	534607	5.84	up	down	incorrect
MRK.US	Merck & Co. Inc	20201116	81.1682	81.8277	79.6394	80.119	9068171	73.1924	down	up	incorrect
MRO.US	Marathon Oil Corporation	20201116	5.32	5.48	5.215	5.48	36501621	5.3715	up	up	correct
MS.US	PL	20201116	27.08	27.54	27.03	27.4	94730	26.1803	up	up	correct
MSA.US	MSA Safety Incorporated	20201116	143.29	143.91	140.05	141.14	208579	139.6283	down	down	correct
MSB.US	Mesabi Trust	20201116	21.68	21.95	21.15	21.79	30469	19.8	up	up	correct
MSC.US	Studio City International Holdings Limited	20201116	16.72	16.72	16.13	16.2	600	16.2	down	down	correct
MSCI.US	MSCI Inc	20201116	389.53	398.31	383.96	397.6	466369	394.9318	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201116	8.9	8.92	8.8911	8.92	84323	8.3963	up	up	correct
MSGE.US	W	20201116	80.83	81.995	79.5	80.25	80160	80.25	down	down	correct
MSGS.US	W	20201116	176.23	176.41	170.34	174.75	423881	174.75	down	up	incorrect
MSI.US	Motorola Solutions Inc	20201116	172.36	173.92	171.25	173.9	575661	170.8822	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20201116	81.99	86.75	81.975	85.24	1354986	79.0479	up	up	correct
MSP.US	Datto Holding Corp	20201116	32.76	32.98	30.53	30.71	468450	30.71	down	down	correct
MT.US	ArcelorMittal	20201116	16.74	16.91	16.53	16.69	3139529	16.5355	down	down	correct
MTB.US	M&T Bank Corporation	20201116	125.01	126.98	123.22	126.92	1354310	122.0855	up	up	correct
MTCN.US	Arcelormittal	20201116	41.14	41.43	40.78	41.3	30400	41.3	up	up	correct
MTD.US	Mettler	20201116	1186.81	1188.35	1168.37	1187.93	117526	1187.93	up	up	correct
MTDR.US	Matador Resources Company	20201116	8.57	8.94	8.42	8.81	2831516	8.7757	up	down	incorrect
MTG.US	MGIC Investment Corporation	20201116	11.69	12.095	11.395	11.91	7094607	11.6768	up	up	correct
MTH.US	Meritage Homes Corporation	20201116	90.93	91	88	90.1	461656	90.1	down	up	incorrect
MTL.US	P	20201116	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201116	284.72	285.99	266.38	268.79	419911	267.4021	down	down	correct
MTOR.US	Meritor Inc	20201116	27.4	27.75	26.42	26.85	621781	26.85	down	down	correct
MTR.US	Mesa Royalty Trust	20201116	4.2	4.39	4.16	4.38	11791	4.1601	up	up	correct
MTRN.US	Materion Corporation	20201116	59.14	61.69	59.14	61.25	103435	60.8716	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201116	20.26	20.29	20.25	20.2583	8040	20.0201	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20201116	11.12	11.69	11.05	11.66	641023	11.66	up	up	correct
MTX.US	Minerals Technologies Inc	20201116	60.99	61.8	60.39	61.28	127786	61.1184	up	up	correct
MTZ.US	MasTec Inc	20201116	55.25	56.59	53.94	56.33	1081855	56.33	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201116	13.81	13.89	13.75	13.88	53707	13.1718	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201116	14.58	14.6	14.54	14.56	64039	13.9044	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201116	12.97	12.97	12.8851	12.97	22404	12.3596
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201116	4.49	4.558	4.465	4.53	2154228	4.53	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201116	15.3	15.3	14.84	14.84	15406	14.6103	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201116	14.23	14.31	14.19	14.31	40013	13.6695	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201116	13.91	13.93	13.89	13.89	35734	13.167	down	down	correct
MUR.US	Murphy Oil Corporation	20201116	9.25	9.49	9.08	9.48	4145600	9.241	up	up	correct
MUSA.US	Murphy USA Inc	20201116	136.15	136.68	134.29	135.37	228397	134.4081	down	down	correct
MUX.US	McEwen Mining Inc	20201116	0.99	1	0.975	0.975	2421900	0.975	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20201116	8.96	8.96	8.88	8.9	100653	8.499	down	down	correct
MVO.US	MV Oil Trust	20201116	2.73	2.74	2.68	2.73	61664	2.3709
MVT.US	BlackRock MuniVest Fund II Inc	20201116	14.49	14.52	14.34	14.46	16290	13.7661	down	down	correct
MWA.US	Mueller Water Products Inc	20201116	11.97	12.175	11.8475	12.05	1143062	11.8725	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20201116	13.79	14.19	13.79	13.97	247530	13.97	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20201116	8.88	9.14	8.88	9.02	2007	9.02	up	up	correct
MXF.US	The Mexico Fund Inc	20201116	12.13	12.4	12.12	12.38	19686	12.0885	up	up	correct
MXL.US	MaxLinear Inc	20201116	26.95	27.78	26.66	27.31	636987	27.31	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20201116	14.16	14.16	14.08	14.14	50018	13.5139	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20201116	13.74	13.77	13.7	13.73	60312	13.0768	down	up	incorrect
MYE.US	Myers Industries Inc	20201116	16.72	17.05	16.53	16.9	103280	16.3322	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201116	13.76	13.79	13.7401	13.77	61323	13.152	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201116	13.9	13.95	13.89	13.92	35978	13.2018	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201116	13.03	13.04	12.94	13.03	31882	12.4154
MYOV.US	Myovant Sciences Ltd	20201116	19.83	19.85	18.6	19.06	1242800	19.06	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201116	14.75	14.8172	14.7	14.74	239978	14.1291	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20201116	14.7	14.75	14.66	14.75	479559	14.0917	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201116	13.49	13.52	13.45	13.51	26499	12.9543	up	up	correct
NAT.US	Nordic American Tankers Limited	20201116	3.17	3.27	3.05	3.26	3166473	3.1516	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201116	15.01	15.12	15.01	15.0502	6955	14.4859	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201116	21.97	22.03	21.9	22	80058	20.7552	up	up	correct
NBHC.US	National Bank Holdings Corporation	20201116	34.24	34.66	33.85	34.3	111935	33.3647	up	up	correct
NBR.US	Nabors Industries Ltd	20201116	39.49	41.95	38.8101	41.62	471682	41.62	up	down	incorrect
NC.US	NACCO Industries Inc	20201116	22.97	23.8899	22.79	23.7	25209	22.8394	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201116	10.25	10.3	10.25	10.29	5901	9.9766	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201116	21.93	22.02	21.03	21.31	40909480	21.31	down	down	correct
NCR.US	NCR Corporation	20201116	24.27	24.94	23.92	24.84	1241476	24.84	up	down	incorrect
NCV.US	PA	20201116	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201116	26.27	26.29	26.27	26.29	1404	26.29	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201116	14.94	14.97	14.87	14.94	52400	14.0468
NDP.US	Tortoise Energy Independence Fund Inc	20201116	11.38	11.68	11.2	11.6	68697	11.2538	up	up	correct
NEA.US	Nuveen AMT	20201116	14.6	14.64	14.58	14.59	469370	13.9581	down	down	correct
NEE.US	PP	20201116	51.6	51.68	50.98	51.68	47438	51.68	up	down	incorrect
NEM.US	Newmont Corporation	20201116	65.4	66.1155	64.92	65.67	3502932	62.8953	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20201116	65.23	65.68	64.55	64.9	423232	62.8379	down	up	incorrect
NET.US	Cloudflare Inc	20201116	60.39	64.88	60	64.54	4896900	64.54	up	up	correct
NETI.US	Eneti Inc	20201116	13.32	13.63	12.66	13.55	252186	13.4563	up	up	correct
NEU.US	NewMarket Corporation	20201116	380.8	386.96	377.7673	384.84	23625	374.1774	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201116	15.65	15.6762	15.48	15.48	24599	14.57	down	down	correct
NEW.US	Puxin Limited	20201116	7.86	8.09	7.47	7.5	377692	7.5	down	down	correct
NEWR.US	New Relic Inc	20201116	56.03	56.44	53.67	54.79	924916	54.79	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20201116	2.54	2.8	2.49	2.79	1998900	2.79	up	up	correct
NEXA.US	Nexa Resources S.A	20201116	7.54	7.9	7.49	7.71	31747	7.518	up	up	correct
NFG.US	National Fuel Gas Company	20201116	42.37	42.55	41.78	42.22	612900	40.7019	down	down	correct
NFH.US	WS	20201116	8.75	8.99	7.9	8.5	156659	8.5	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201116	12.63	12.67	12.55	12.66	291251	11.7192	up	up	correct
NGG.US	National Grid plc	20201116	62.5	62.83	61.8701	62.3	603490	58.0675	down	down	correct
NGL.US	PC	20201116	12.39	12.45	12.21	12.22	9649	11.6791	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20201116	10.55	10.82	10.11	10.19	39419	10.19	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201116	11.58	11.85	11.41	11.59	74351	9.9661	up	up	correct
NGVT.US	Ingevity Corporation	20201116	69.41	70.01	67.99	69.44	202200	69.44	up	up	correct
NHI.US	National Health Investors Inc	20201116	68.3	68.84	65.81	66.84	353985	62.9176	down	up	incorrect
NI.US	PB	20201116	28.44	28.61	28.25	28.55	27740	26.5364	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201116	13.5	13.52	13.4463	13.51	31109	13.0147	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201116	26.82	27.09	26.6	27.04	105573	23.9161	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201116	10.49	10.56	10.4512	10.51	9457	10.1863	up	up	correct
NINE.US	Nine Energy Service Inc	20201116	1.61	1.6748	1.57	1.65	265924	1.65	up	down	incorrect
NIO.US	NIO Inc	20201116	41.12	45.85	41.1	45.58	306209100	45.58	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201116	14.33	14.33	14.24	14.28	24672	13.803	down	down	correct
NJR.US	New Jersey Resources Corporation	20201116	37.21	37.75	36.88	37.42	808854	35.7897	up	down	incorrect
NKE.US	NIKE Inc	20201116	129.46	130.32	127.37	130.11	6116435	128.8796	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201116	12.44	12.51	12.38	12.5	20785	12.0119	up	up	correct
NKX.US	Nuveen California AMT	20201116	15.29	15.3	15.27	15.3	35156	14.6772	up	up	correct
NL.US	NL Industries Inc	20201116	4.75	4.9	4.7341	4.82	40164	4.6148	up	up	correct
NLS.US	Nautilus Inc	20201116	19.81	19.81	17.84	18.73	6817728	18.73	down	down	correct
NLSN.US	Nielsen Holdings plc	20201116	16.07	16.7	16	16.67	6746733	16.445	up	up	correct
NLY.US	PI	20201116	23	23.42	22.92	23.3	61529	21.7874	up	up	correct
NM.US	PH	20201116	2.82	3.09	2.65	3.09	6254	3.09	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201116	12.23	12.294	12.188	12.21	159600	11.5638	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20201116	0.5	0.6318	0.488	0.6027	59573	6.0265	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201116	11.33	11.38	11.3295	11.3302	10342	10.9758	up	down	incorrect
NMK.US	PC	20201116	106	106	105.97	105.97	200	101.1153	down	down	correct
NMM.US	Navios Maritime Partners L.P	20201116	6.71	7.2	6.71	7	342423	6.9414	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20201116	3.16	3.16	3.16	3.16	138	3.16
NMPRH.US	Navios Maritime Holdings Inc	20201116	2.82	3.09	2.65	3.09	6254	3.09	up	up	correct
NMR.US	Nomura Holdings Inc	20201116	4.99	5.0021	4.9648	4.98	103895	4.8601	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201116	14.8	14.8944	14.8	14.8361	1139	14.2471	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201116	14.56	14.59	14.405	14.59	17052	14.0729	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201116	13.44	13.4851	13.43	13.48	262069	12.7996	up	up	correct
NNI.US	Nelnet Inc	20201116	72.5	73.25	72	72.4	63233	71.3392	down	down	correct
NNN.US	National Retail Properties Inc	20201116	41.25	42.05	40.41	41.76	2180653	39.8582	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201116	9.94	9.97	9.89	9.92	15151	6.1688	down	down	correct
NOA.US	North American Construction Group Ltd	20201116	9.15	9.2652	9.08	9.22	92974	9.1047	up	up	correct
NOAH.US	Noah Holdings Limited	20201116	31	31.37	30.76	30.9	81230	30.9	down	down	correct
NOC.US	Northrop Grumman Corporation	20201116	315.38	315.579	311.42	312.73	555116	307.1494	down	down	correct
NOK.US	Nokia Corporation	20201116	3.87	3.93	3.84	3.9	37591801	3.9	up	up	correct
NOMD.US	Nomad Foods Limited	20201116	23.2	23.51	23.13	23.28	1194343	23.28	up	up	correct
NOV.US	NOV Inc	20201116	11.68	12.06	11.48	12.04	5296153	11.9887	up	up	correct
NOVA.US	Sunnova Energy International Inc	20201116	32.61	34.36	32.38	34.1	1316752	34.1	up	up	correct
NOW.US	ServiceNow Inc	20201116	497.49	505.7507	495.1891	502.28	1587082	502.28	up	up	correct
NP.US	Neenah Inc	20201116	45.23	46.22	44.7601	45.35	154496	43.778	up	up	correct
NPK.US	National Presto Industries Inc	20201116	87.47	89.46	86.13	89.45	36805	84.5122	up	up	correct
NPO.US	EnPro Industries Inc	20201116	69.29	71.38	68	71.29	155043	70.198	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20201116	7.88	7.95	7.68	7.77	393160	7.77	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201116	15.26	15.48	15.26	15.39	15615	14.8519	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201116	13.73	13.78	13.68	13.74	286085	13.1309	up	up	correct
NR.US	Newpark Resources Inc	20201116	1.26	1.35	1.21	1.33	3314400	1.33	up	down	incorrect
NREF.US	PA	20201116	25.25	25.6	25.2	25.51	9209	23.9891	up	up	correct
NRG.US	NRG Energy Inc	20201116	32.67	32.92	32.19	32.65	2091618	31.5994	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201116	7.21	7.575	7.21	7.4	227388	6.85	up	up	correct
NRK.US	Nuveen New York AMT	20201116	13.08	13.1	13.03	13.06	59960	12.5288	down	down	correct
NRP.US	Natural Resource Partners L.P	20201116	15.48	15.95	15.26	15.9498	95816	14.2507	up	up	correct
NRT.US	North European Oil Royalty Trust	20201116	2.97	3.015	2.95	2.96	15630	2.7594	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201116	27.75	27.75	27.55	27.57	40600	26.2069	down	up	incorrect
NRZ.US	PC	20201116	19.34	19.55	19.21	19.3	94461	17.9901	down	down	correct
NS.US	PC	20201116	21	21.34	20.755	21.27	27799	18.8946	up	down	incorrect
NSA.US	PA	20201116	37.2	37.35	36.03	36.66	393506	35.2086	down	down	correct
NSC.US	Norfolk Southern Corporation	20201116	241.34	247.25	240.71	246.77	1382329	242.9568	up	up	correct
NSCO.US	WS	20201116	4.55	4.55	4.37	4.48	42152	4.48	down	down	correct
NSH.US	WS	20201116	104	104	104	104	0	104
NSL.US	Nuveen Senior Income Fund	20201116	4.93	4.97	4.93	4.97	115338	4.6083	up	up	correct
NSP.US	Insperity Inc	20201116	90.49	90.98	86.3	87.55	442346	84.2009	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201116	33	33.51	32.33	33.51	212020	31.9328	up	up	correct
NTCO.US	Natura &Co Holding S.A	20201116	18.69	18.8	18.44	18.66	261500	18.66	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201116	18.02	18.22	18.0098	18.18	89862	16.878	up	up	correct
NTP.US	Nam Tai Property Inc	20201116	4.71	4.77	4.66	4.75	42973	4.75	up	up	correct
NTR.US	Nutrien Ltd	20201116	42.63	43.4	42.13	43.35	1677437	41.9534	up	up	correct
NTST.US	NETSTREIT Corp	20201116	18.4	19.18	17.8936	18.87	459457	17.995	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20201116	5.08	5.5	4.9729	5.35	277023	5.35	up	up	correct
NUE.US	Nucor Corporation	20201116	53.21	54.74	52.1	54.3	3099716	53.1624	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201116	15.35	15.4	15.271	15.375	27367	14.7724	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20201116	51.73	52.465	51.62	52.14	375428	50.27	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20201116	10.95	10.96	10.9	10.94	256410	10.602	down	down	correct
NUW.US	Nuveen AMT	20201116	16.2	16.4099	16.07	16.11	33199	15.5247	down	down	correct
NVG.US	Nuveen AMT	20201116	16.01	16.12	16.01	16.07	387340	15.2319	up	up	correct
NVGS.US	Navigator Holdings Ltd	20201116	7.65	8.11	7.27	8.09	294854	8.09	up	down	incorrect
NVR.US	NVR Inc	20201116	4290	4372	4190.48	4318.0298	25900	4318.0298	up	up	correct
NVRO.US	Nevro Corp	20201116	168.42	169.89	166.79	169.51	452922	169.51	up	down	incorrect
NVS.US	Novartis AG	20201116	86.29	86.62	86.12	86.41	1033236	83.0764	up	up	correct
NVST.US	Envista Holdings Corporation	20201116	30.63	30.69	28.93	29.11	1618600	29.11	down	down	correct
NVT.US	nVent Electric plc	20201116	20.83	21.51	20.64	21.5	948464	20.9863	up	up	correct
NVTA.US	Invitae Corporation	20201116	46.9	47.72	45.525	46.4	1922861	46.4	down	down	correct
NWG.US	NatWest Group plc	20201116	3.96	4.015	3.93	4.01	960011	3.8937	up	up	correct
NWN.US	Northwest Natural Holding Company	20201116	50.35	50.35	48.99	49.69	151951	47.7988	down	down	correct
NX.US	Quanex Building Products Corporation	20201116	20.5	20.69	19.98	20.55	142005	20.2073	up	up	correct
NXC.US	Nuveen California Select Tax	20201116	16	16	15.9	15.95	8062	15.3912	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201116	13.81	13.86	13.8	13.86	49358	13.2312	up	up	correct
NXN.US	Nuveen New York Select Tax	20201116	13.19	13.2	13.1	13.16	3073	12.7327	down	down	correct
NXP.US	Nuveen Select Tax	20201116	16.88	16.88	16.61	16.74	24107	16.1782	down	down	correct
NXQ.US	Nuveen Select Tax	20201116	15.23	15.28	15.19	15.19	10237	14.6666	down	down	correct
NXR.US	Nuveen Select Tax	20201116	16.5	16.5661	16.45	16.5	39755	15.9041
NXRT.US	NexPoint Residential Trust Inc	20201116	45.12	45.12	44	44.52	174281	43.1161	down	down	correct
NYC.US	New York City REIT Inc	20201116	10.25	10.25	9.75	10	10937	9.6911	down	down	correct
NYCB.US	PU	20201116	45.08	50.29	45.08	50.29	19793	50.29	up	up	correct
NYT.US	The New York Times Company	20201116	39.78	40.98	39.36	40.97	3773602	40.7404	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201116	15.27	15.35	15.2222	15.25	282971	14.5487	down	down	correct
O.US	Realty Income Corporation	20201116	64.9	65.09	63.48	64.47	2541461	61.55	down	down	correct
OACB.US	WS	20201116	9.89	10.4	9.89	10.4	1239	10.4	up	up	correct
OAK.US	PB	20201116	27.795	28.315	27.795	28.15	13292	26.0855	up	down	incorrect
OC.US	Owens Corning	20201116	72.03	72.93	70.86	71.19	874904	70.3226	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201116	20.92	21.32	20.4	21.32	244600	21.32	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20201116	23.29	24.23	23.1	23.67	35500	23.67	up	up	correct
ODC.US	Oil	20201116	34.69	36.44	34.3654	36.44	24870	35.3728	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20201116	14.86	15.06	14.61	14.94	369368	14.94	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20201116	26.48	26.85	26.045	26.26	1066763	25.2101	down	down	correct
OFG.US	OFG Bancorp	20201116	17.39	17.82	17.13	17.75	238253	17.4701	up	up	correct
OGE.US	OGE Energy Corp	20201116	34.2	34.71	33.92	34.7	1254363	33.0347	up	up	correct
OGS.US	ONE Gas Inc	20201116	77.89	78.55	76.78	77.68	269068	75.2433	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20201116	36.5	36.97	34.6	34.99	2036704	32.4154	down	down	correct
OI.US	O	20201116	11.5	11.6	11.34	11.56	2050446	11.56	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201116	7.37	7.45	7.3666	7.41	131824	7.0438	up	up	correct
OIBR.US	C	20201116	1.71	1.71	1.675	1.69	613839	1.69	down	down	correct
OII.US	Oceaneering International Inc	20201116	5.72	6.02	5.6	5.94	1428953	5.94	up	down	incorrect
OIS.US	Oil States International Inc	20201116	3.7	3.95	3.61	3.86	1270267	3.86	up	up	correct
OKE.US	ONEOK Inc	20201116	32.72	33.34	31.97	32.35	4764856	30.077	down	down	correct
OLN.US	Olin Corporation	20201116	21.44	21.66	21.04	21.33	1915907	20.9408	down	down	correct
OLP.US	One Liberty Properties Inc	20201116	17.35	17.84	17.35	17.79	95315	16.3756	up	down	incorrect
OMC.US	Omnicom Group Inc	20201116	60.74	61.96	59.95	61.88	3680243	59.0336	up	up	correct
OMF.US	OneMain Holdings Inc	20201116	40.65	40.74	39.56	39.93	717600	33.5783	down	down	correct
OMI.US	Owens & Minor Inc	20201116	22.74	24.0524	22.24	23.65	1931552	23.6419	up	up	correct
ONE.US	OneSmart International Education Group Limited	20201116	4	4.09	3.98	4	230800	4
ONTO.US	Onto Innovation Inc	20201116	41.07	43.3	41.07	42.58	585779	42.58	up	up	correct
OOMA.US	Ooma Inc	20201116	14.17	14.419	14.095	14.32	101800	14.32	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20201116	28.72	29.5	28.65	29.5	106797	27.6407	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20201116	11.4	11.475	11.18	11.2	664934	11.0374	down	down	correct
ORA.US	Ormat Technologies Inc	20201116	80.57	81.74	79.89	81.73	489844	81.0881	up	up	correct
ORAN.US	Orange S.A	20201116	12.49	12.49	12.2935	12.37	418762	10.986	down	down	correct
ORC.US	Orchid Island Capital Inc	20201116	5.48	5.6	5.48	5.54	1456323	4.7243	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20201116	13.75	13.75	13.5	13.59	1395979	12.3511	down	down	correct
ORCL.US	Oracle Corporation	20201116	57.02	57.61	56.875	57.15	6309178	56.2828	up	up	correct
ORI.US	Old Republic International Corporation	20201116	18.69	18.79	18.41	18.64	2001251	15.8577	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20201116	3.96	4.06	3.77	3.84	355108	3.84	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20201116	2.1	2.14	2.07	2.09	183647	2.09	down	down	correct
OSH.US	Oak Street Health Inc	20201116	46	46.6047	45.01	45.17	250328	45.17	down	up	incorrect
OSK.US	Oshkosh Corporation	20201116	77.79	78.93	75.85	78.79	684750	77.8596	up	up	correct
OTIS.US	W	20201116	66.22	67.64	65.68	67.39	2338931	67.39	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20201116	19	19.4	18.57	18.84	1438000	18.6866	down	down	correct
OVV.US	Ovintiv Inc	20201116	11.56	12.02	11.35	11.93	5672453	11.6769	up	down	incorrect
OXM.US	Oxford Industries Inc	20201116	48.43	50.1	48.43	49.72	226448	48.9096	up	up	correct
OXY.US	Occidental Petroleum Corporation	20201116	12.5	12.71	12.25	12.7	24354797	12.6755	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201116	102.01	105.375	102.01	103.87	78892	100.4552	up	up	correct
PACK.US	Ranpak Holdings Corp	20201116	11	11.8	11	11.43	111438	11.43	up	up	correct
PAG.US	Penske Automotive Group Inc	20201116	60.78	61.732	59.635	61.36	297575	60.0877	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20201116	44.09	44.81	43.6	44.22	1486700	44.22	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201116	15.19	15.21	15.1	15.1582	35208	14.5384	down	up	incorrect
PAM.US	Pampa Energía S.A	20201116	13.44	13.79	13.38	13.6	156083	13.6	up	up	correct
PAR.US	PAR Technology Corporation	20201116	48.72	50.67	48.61	50.49	307300	50.49	up	up	correct
PARR.US	Par Pacific Holdings Inc	20201116	11.18	12.06	11.15	11.86	463474	11.86	up	up	correct
PAYC.US	Paycom Software Inc	20201116	381.99	385.74	376.31	379.33	251214	379.33	down	down	correct
PB.US	Prosperity Bancshares Inc	20201116	62.89	63.97	62.37	63.82	411889	61.6395	up	up	correct
PBA.US	Pembina Pipeline Corporation	20201116	23.43	23.56	22.81	23.52	1194789	21.8537	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201116	26.32	26.83	26.3	26.7	9101	24.5695	up	up	correct
PBF.US	PBF Energy Inc	20201116	6.9	7.305	6.635	7.25	5622317	7.25	up	up	correct
PBFX.US	PBF Logistics LP	20201116	8.5	8.69	8.48	8.63	320148	7.9059	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20201116	36.53	36.67	35.73	36.4	333800	36.4	down	down	correct
PBI.US	Pitney Bowes Inc	20201116	5.99	6.12	5.885	6.05	1974562	5.9015	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20201116	8.97	9.01	8.75	8.84	25153311	7.1767	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20201116	8.75	8.75	8.53	8.58	5529022	7.8162	down	down	correct
PBT.US	Permian Basin Royalty Trust	20201116	2.51	2.8009	2.5	2.75	173923	2.6197	up	up	correct
PBY.US	Prospect Capital Corporation	20201116	25.6994	25.75	25.5669	25.75	1486	24.6014	up	up	correct
PCF.US	High Income Securities Fund	20201116	7.66	7.77	7.6255	7.69	97682	6.8851	up	up	correct
PCG.US	PG&E Corporation	20201116	11.46	11.73	11.4	11.54	17302770	11.54	up	up	correct
PCGU.US	PG&E Corporation	20201116	113	115.69	112.93	114.88	54300	109.1603	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201116	19.94	20.02	19.89	19.96	543682	18.0072	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20201116	9.02	9.08	9.02	9.05	24785	8.6471	up	up	correct
PCM.US	PCM Fund Inc	20201116	10.03	10.08	9.97	10.01	26250	9.1443	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201116	16.4	16.5844	16.21	16.48	63564	15.1957	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201116	17.32	17.36	17.2009	17.28	27075	16.567	down	down	correct
PD.US	PagerDuty Inc	20201116	29.97	30.39	29.03	29.66	822056	29.66	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20201116	25.55	25.8	25.55	25.72	359748	23.1971	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201116	15.59	15.81	15.18	15.8	981762	14.9024	up	down	incorrect
PDS.US	Precision Drilling Corporation	20201116	15	17.21	15	17.02	235945	17.02	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20201116	13.76	13.97	13.74	13.92	99261	12.8308	up	up	correct
PEAK.US	Healthpeak Properties Inc	20201116	30.6	30.96	30.05	30.73	4666284	29.6492	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20201116	60.43	60.51	59.26	59.52	4383292	57.0652	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201116	0.46	0.47	0.45	0.46	2767700	0.46
PEN.US	Penumbra Inc	20201116	262.77	270.66	259	262.38	290800	262.38	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20201116	10.95	11.1806	10.9104	11.17	123994	10.1508	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201116	17.3	17.4	17.27	17.38	30328	16.2345	up	up	correct
PFE.US	Pfizer Inc	20201116	37.86	37.95	36.85	37.33	71660458	34.0839	down	down	correct
PFGC.US	Performance Food Group Company	20201116	45.72	46.89	44.22	46.81	1651900	46.81	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201116	25.3	25.4	25.27	25.4	104063	24.4027	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20201116	10.65	10.65	10.58	10.59	105678	9.6302	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20201116	9.48	9.5	9.44	9.47	254906	8.5933	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201116	12.28	12.28	12.24	12.26	7494	11.367	down	down	correct
PFS.US	Provident Financial Services Inc	20201116	14.98	15.29	14.83	15.22	474820	14.6117	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20201116	56.5	58.0522	56.27	56.95	757695	56.2359	up	up	correct
PG.US	The Procter & Gamble Company	20201116	144.78	144.78	141.265	142.43	7976828	138.9364	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201116	8.75	8.9	8.75	8.83	71299	8.1269	up	up	correct
PGR.US	The Progressive Corporation	20201116	94.96	96.24	94.96	95.9	2291244	89.8206	up	up	correct
PGRE.US	Paramount Group Inc	20201116	8.27	8.48	8.07	8.29	4741197	8.0497	up	up	correct
PGTI.US	PGT Innovations Inc	20201116	17.74	17.95	17.46	17.95	202348	17.95	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20201116	11.25	11.37	11.21	11.31	60868	10.4916	up	up	correct
PH.US	Parker	20201116	265.27	269.8	261.01	267.89	917896	264.4404	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201116	10.35	10.39	10.35	10.36	39198	9.6639	up	up	correct
PHG.US	Koninklijke Philips N.V	20201116	53.36	53.41	52.67	53.1	298342	52.1619	down	down	correct
PHI.US	PLDT Inc	20201116	29.4	29.42	28.65	28.76	50334	26.957	down	down	correct
PHK.US	PIMCO High Income Fund	20201116	5.55	5.65	5.55	5.58	906072	5.072	up	up	correct
PHM.US	PulteGroup Inc	20201116	43.11	43.19	41.89	42.87	3381630	42.2592	down	down	correct
PHR.US	Phreesia Inc	20201116	41.88	41.92	41.01	41.28	240900	41.28	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20201116	8.49	8.52	8.45	8.48	94066	7.7113	down	down	correct
PHX.US	PHX Minerals Inc	20201116	1.77	1.8299	1.692	1.74	159127	1.706	down	up	incorrect
PIAI.US	WS	20201116	9.755	9.76	9.755	9.76	553700	9.76	up	up	correct
PII.US	Polaris Inc	20201116	94	96.6	93.82	96.46	763661	93.8857	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20201116	4.17	4.18	4.13	4.14	103066	3.8346	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20201116	15.5	15.78	15.37	15.5	55311	14.4655
PING.US	Ping Identity Holding Corp	20201116	20.7	21.43	20.65	21.07	1785900	21.07	up	up	correct
PINS.US	Pinterest Inc	20201116	61.48	62.65	59.12	62.62	11595900	62.62	up	up	correct
PIPR.US	Piper Sandler Companies	20201116	93.8	94	91.53	93.15	83300	88.5583	down	down	correct
PJT.US	PJT Partners Inc	20201116	70.18	70.35	67.715	69.15	132341	66.3077	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20201116	15	15.26	14.27	14.48	16745600	14.48	down	down	correct
PKE.US	Park Aerospace Corp	20201116	12.34	12.52	12.21	12.32	94353	11.9682	down	down	correct
PKG.US	Packaging Corporation of America	20201116	132.23	135.005	130.82	134.36	512818	129.6579	up	up	correct
PKI.US	PerkinElmer Inc	20201116	132.28	134.33	131.14	133.32	832471	133.074	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20201116	23.65	23.76	23.36	23.54	126551	21.4018	down	down	correct
PKX.US	POSCO	20201116	54.35	54.74	54.03	54.55	67503	53.1565	up	up	correct
PLAN.US	Anaplan Inc	20201116	62.46	63.67	61.28	63.59	1796700	63.59	up	up	correct
PLD.US	Prologis Inc	20201116	104.46	104.68	100.85	103.26	2061581	100.6373	down	down	correct
PLNT.US	Planet Fitness Inc	20201116	73.35	73.8	69.15	70.99	3050600	70.99	down	down	correct
PLOW.US	Douglas Dynamics Inc	20201116	38.28	39.48	37.9	39.37	76634	38.0429	up	up	correct
PLTR.US	Palantir Technologies Inc	20201116	15.96	16.1	15.01	15.93	65325992	15.93	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20201116	13.68	13.68	13.4042	13.5	301196	12.9053	down	down	correct
PM.US	Philip Morris International Inc	20201116	77.37	78.72	76.63	78.63	5408429	73.6403	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20201116	13.5	13.5399	13.37	13.4	62081	12.7484	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20201116	13.86	13.87	13.79	13.84	101089	13.1946	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20201116	7.91	7.95	7.83	7.85	98298	7.4415	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20201116	13.33	13.36	13.3298	13.33	45693	12.5142
PMT.US	PennyMac Mortgage Investment Trust	20201116	16.9	17.29	16.85	17.12	1194499	15.5503	up	up	correct
PMVC.US	WS	20201116	9.67	9.67	9.67	9.67	5600	9.67
PMX.US	PIMCO Municipal Income Fund III	20201116	11.54	11.62	11.46	11.49	47060	10.983	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20201116	125.77	127.02	124.5	126.29	5430962	122.993	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20201116	11.42	11.49	11.32	11.32	17242	10.8591	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20201116	10.47	10.47	10.4	10.4	22886	9.9765	down	down	correct
PNM.US	PNM Resources Inc	20201116	49.2	49.2	48.94	49	974094	47.7086	down	down	correct
PNR.US	Pentair plc	20201116	53.36	53.69	52.87	53.39	865855	52.7444	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20201116	91.01	91.3991	89.715	90.44	704383	86.5838	down	down	correct
POLY.US	Plantronics Inc	20201116	21.84	22.15	20.57	21.86	599243	21.86	up	up	correct
POR.US	Portland General Electric Company	20201116	44.55	44.65	43.41	43.91	812109	41.9906	down	down	correct
POST.US	Post Holdings Inc	20201116	104	104.22	101.97	102.52	717553	102.52	down	down	correct
PPG.US	PPG Industries Inc	20201116	145	145.67	142.895	144.27	1043756	142.2357	down	down	correct
PPL.US	PPL Corporation	20201116	30.34	30.52	29.97	30.3	5334103	28.2045	down	down	correct
PPT.US	Putnam Premier Income Trust	20201116	4.61	4.63	4.59	4.59	197757	4.2316	down	down	correct
PRA.US	ProAssurance Corporation	20201116	16	16.825	15.89	16.5	292919	16.3201	up	up	correct
PRG.US	PROG Holdings Inc	20201116	61.1133	62.3724	60.3739	61.0733	573868	51.801	down	up	incorrect
PRGO.US	Perrigo Company plc	20201116	49.85	49.91	48.53	49.19	968958	47.8255	down	down	correct
PRI.US	Primerica Inc	20201116	130	130.6	128.4554	130.38	102662	128.3889	up	up	correct
PRLB.US	Proto Labs Inc	20201116	132.23	133.05	130.45	132.58	264178	132.58	up	up	correct
PRMW.US	Primo Water Corporation	20201116	15.01	15.34	14.99	15.1	1509953	14.831	up	up	correct
PRO.US	PROS Holdings Inc	20201116	38.61	39.25	37.8	38.77	530626	38.77	up	down	incorrect
PRPB.US	WS	20201116	9.85	9.9	9.8001	9.9	6259	9.9	up	up	correct
PRS.US	Prudential Financial Inc	20201116	27.62	27.87	27.5461	27.82	42539	26.4399	up	down	incorrect
PRT.US	PermRock Royalty Trust	20201116	2.18	2.18	2.0806	2.15	63932	1.9542	down	up	incorrect
PRTY.US	Party City Holdco Inc	20201116	3.17	3.45	3.17	3.33	5943440	3.33	up	up	correct
PRU.US	Prudential Financial Inc	20201116	75.8	75.92	74.45	75.58	2087682	71.0619	down	down	correct
PSA.US	Public Storage	20201116	236.82	236.82	228.75	233.69	581589	225.4112	down	up	incorrect
PSB.US	PZ	20201116	26.84	27.09	26.74	27.08	21808	25.8878	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201116	26.2	26.71	26.2	26.69	27838	24.2221	up	up	correct
PSFE.US	WT	20201116	1.57	1.62	1.51	1.595	78128	1.595	up	up	correct
PSN.US	Parsons Corporation	20201116	33.68	34.17	32.99	33.84	436800	33.84	up	up	correct
PSO.US	Pearson plc	20201116	8.14	8.14	8.07	8.12	230112	7.9143	down	down	correct
PSTG.US	Pure Storage Inc	20201116	18	18.38	17.809	18.32	3096300	18.32	up	up	correct
PSTH.US	WT	20201116	7.43	7.8	7.2	7.47	159722	7.47	up	up	correct
PSTL.US	Postal Realty Trust Inc	20201116	15.47	16	15.43	15.83	62700	15.1144	up	up	correct
PSX.US	Phillips 66	20201116	61.19	63.135	59.1	62.62	6020348	59.7885	up	up	correct
PSXP.US	Phillips 66 Partners LP	20201116	25.25	25.61	24.76	24.95	1180483	22.5322	down	down	correct
PTA.US	Cohen & Steers Tax	20201116	25.14	25.14	25.08	25.1	47000	23.3221	down	down	correct
PTR.US	PetroChina Company Limited	20201116	31.66	32	31.535	31.9	128607	29.6303	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201116	16.9	16.96	16.89	16.95	387587	15.5305	up	up	correct
PUK.US	Prudential plc	20201116	33.62	34.1125	33.46	33.95	284822	32.6748	up	up	correct
PUKPRA.US	PUKPRA	20201116	27.45	27.715	27.425	27.715	43679	26.5094	up	up	correct
PUMP.US	ProPetro Holding Corp	20201116	5.27	5.49	5.19	5.48	2557600	5.48	up	down	incorrect
PVG.US	Pretium Resources Inc	20201116	12.03	12.15	11.9	11.9	1262236	11.9	down	down	correct
PVH.US	PVH Corp	20201116	74	75.825	72.43	75.52	1588297	75.4963	up	up	correct
PVL.US	Permianville Royalty Trust	20201116	0.6	0.6435	0.59	0.6199	282674	0.5928	up	up	correct
PWR.US	Quanta Services Inc	20201116	70	70.19	68.7	69.35	976704	69.1647	down	down	correct
PXD.US	Pioneer Natural Resources Company	20201116	94.5	95.15	92.425	94.71	1944060	90.7902	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201116	8.75	8.76	8.68	8.73	10183	8.3639	down	down	correct
PYS.US	PPlus Trust Series RRD	20201116	17.79	17.79	17.79	17.79	289	16.5885
PYT.US	PPLUS Trust Series GSC	20201116	23.2199	23.2199	23.2199	23.2199	138	22.5076
PZC.US	PIMCO California Municipal Income Fund III	20201116	10.25	10.2899	10.19	10.22	16420	9.7913	down	down	correct
PZN.US	Pzena Investment Management Inc	20201116	5.8118	6.45	5.76	6.4	56389	6.184	up	up	correct
QD.US	Qudian Inc	20201116	1.56	1.6	1.48	1.54	3223500	1.54	down	down	correct
QGEN.US	QIAGEN N.V	20201116	46.1	47.21	46.09	46.26	893716	46.26	up	up	correct
QSR.US	Restaurant Brands International Inc	20201116	58.95	60	58.45	59.92	2179469	57.4363	up	up	correct
QTWO.US	Q2 Holdings Inc	20201116	104.53	108.3	103.62	106.21	500373	106.21	up	down	incorrect
QUOT.US	Quotient Technology Inc	20201116	7.13	7.46	7.13	7.37	778644	7.37	up	up	correct
QVCC.US	QVCC	20201116	24.96	25.01	24.84	24.89	130200	23.0481	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201116	26.05	26.1	25.859	26.03	13677	24.0844	down	up	incorrect
R.US	Ryder System Inc	20201116	56.93	58.24	56.36	57.6	568092	55.3349	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201116	16.9	17.08	16.9	17.05	191097	15.0852	up	up	correct
RACE.US	Ferrari N.V	20201116	208.5	208.92	205.7	207.67	274092	206.6476	down	down	correct
RAD.US	Rite Aid Corporation	20201116	12.28	13.14	12.212	12.95	3812335	12.95	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20201116	60.19	62.96	60.19	62.49	898588	62.49	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201116	63.86	63.99	62.78	63.13	454156	61.98	down	up	incorrect
RBAC.US	WS	20201116	10.25	10.43	10.21	10.35	410265	10.35	up	down	incorrect
RBC.US	Regal Beloit Corporation	20201116	116.23	119.44	114.87	119.12	460298	118.0294	up	down	incorrect
RBOT.US	WT	20201116	0.65	0.66	0.65	0.6501	3388	0.6501	up	up	correct
RC.US	Ready Capital Corporation	20201116	12.96	13.53	12.96	13.42	433072	12.0131	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201116	23.6	24.47	23.51	24.34	8242	23.5066	up	down	incorrect
RCB.US	Ready Capital Corporation	20201116	23	23.36	23	23.36	4100	23.0135	up	up	correct
RCI.US	Rogers Communications Inc	20201116	46.17	46.49	45.94	46.08	287887	43.7529	down	down	correct
RCL.US	Royal Caribbean Group	20201116	75.79	77.23	74.02	75.5	12110110	75.5	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20201116	6.42	6.52	6.42	6.52	169205	5.9639	up	up	correct
RCUS.US	Arcus Biosciences Inc	20201116	23.01	23.63	21.7	22.68	380326	22.68	down	down	correct
RDN.US	Radian Group Inc	20201116	19.25	19.68	18.52	19.35	1992130	18.7496	up	up	correct
RDS.US	B	20201116	31.31	31.36	30.63	31.29	4971587	31.29	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201116	64.05	64.05	63.52	63.89	164472	63.2547	down	down	correct
RE.US	Everest Re Group Ltd	20201116	238.23	239.71	233.895	238.8	284225	231.6517	up	up	correct
RELX.US	RELX PLC	20201116	23.48	23.51	23.17	23.25	787241	22.6941	down	down	correct
RENN.US	Renren Inc	20201116	4.19	4.27	4.105	4.13	12689	4.13	down	down	correct
RES.US	RPC Inc	20201116	2.8	3.04	2.79	2.97	1251319	2.97	up	up	correct
REV.US	Revlon Inc	20201116	10.09	10.3099	9.09	9.27	633911	9.27	down	down	correct
REVG.US	REV Group Inc	20201116	8.99	9.2	8.77	9.04	260474	8.9857	up	up	correct
REX.US	REX American Resources Corporation	20201116	85.46	89.02	84.38	89.02	20500	89.02	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20201116	51.57	51.68	49.96	50.27	602817	49.3974	down	down	correct
REZI.US	Resideo Technologies Inc	20201116	17.98	18.36	16.52	16.77	1828500	16.77	down	down	correct
RF.US	Regions Financial Corporation	20201116	15.57	15.79	15.37	15.61	9783820	14.9991	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201116	12.8	12.9303	12.75	12.8	156994	11.6984
RFL.US	Rafael Holdings Inc	20201116	21.67	22.29	20.83	21.21	43200	21.21	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201116	20.8	20.84	20.72	20.8	10700	18.4874
RFP.US	Resolute Forest Products Inc	20201116	5.05	5.14	5.01	5.05	150668	4.6806
RGA.US	Reinsurance Group of America Incorporated	20201116	117.99	118.12	114.785	116.1	715380	113.3167	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20201116	63.99	64.19	61.41	62.98	482281	60.232	down	up	incorrect
RGS.US	Regis Corporation	20201116	6.67	6.81	6.45	6.72	721408	6.72	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20201116	13.92	14.085	13.92	14.05	43907	10.9189	up	up	correct
RH.US	RH	20201116	408.44	424.4619	400.96	407.79	555463	407.79	down	down	correct
RHI.US	Robert Half International Inc	20201116	64.91	66.32	64.12	66.18	1227508	64.7989	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20201116	62.67	64	58.0502	58.92	1170895	58.92	down	down	correct
RIG.US	Transocean Ltd	20201116	1.13	1.2	1.11	1.18	30557760	1.18	up	up	correct
RIO.US	Rio Tinto Group	20201116	63.08	63.385	62.75	63.17	1452229	56.4413	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201116	14.51	14.62	14.4	14.5	77525	12.5841	down	down	correct
RJF.US	Raymond James Financial Inc	20201116	87.97	87.97	85.655	87.72	662744	57.722	down	up	incorrect
RKT.US	Rocket Companies Inc	20201116	21.92	22.745	21.91	22.65	15321830	21.6483	up	down	incorrect
RL.US	Ralph Lauren Corporation	20201116	81	81	77.485	79.34	1932473	77.9239	down	down	correct
RLGY.US	Realogy Holdings Corp	20201116	10.98	11.21	10.74	10.96	1267436	10.96	down	down	correct
RLI.US	RLI Corp	20201116	102.41	105.05	102.41	105.02	187526	100.891	up	up	correct
RLJ.US	RLJ Lodging Trust	20201116	12.5	12.72	11.92	12.27	1985355	12.2372	down	down	correct
RM.US	Regional Management Corp	20201116	24.18	25.275	24.18	24.94	112333	24.446	up	up	correct
RMD.US	ResMed Inc	20201116	215.59	216.62	213.59	215.54	307115	214.0257	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201116	21.0452	21.25	21.0452	21.25	1870	19.0411	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201116	17.44	17.47	17.34	17.44	45100	16.4119
RMO.US	Romeo Power Inc	20201116	10.27	10.35	10.13	10.2	1431913	10.2	down	down	correct
RMPL.US	P	20201116	25.3	25.34	25.04	25.2	25498	25.2	down	down	correct
RMT.US	Royce Micro	20201116	8.95	9	8.86	8.97	179590	8.2261	up	up	correct
RNG.US	RingCentral Inc	20201116	293	301.15	290.5	294.98	682976	294.98	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20201116	2.95	3.01	2.945	2.96	10500	2.96	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201116	21.7	21.89	21.48	21.89	146785	20.4243	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20201116	180.99	185.05	179.6	184.86	283091	182.773	up	up	correct
ROG.US	Rogers Corporation	20201116	141.48	145.49	141.24	145.27	99162	145.27	up	up	correct
ROK.US	Rockwell Automation Inc	20201116	241.95	242.975	236.51	241.22	914651	237.5997	down	up	incorrect
ROL.US	Rollins Inc	20201116	58.62	59.161	56.86	58.93	1276110	38.9268	up	up	correct
ROP.US	Roper Technologies Inc	20201116	399	409.01	396.42	407.87	580537	405.7645	up	down	incorrect
RPM.US	RPM International Inc	20201116	90.79	91.1325	89.13	90.21	346525	88.6322	down	down	correct
RPT.US	RPT Realty	20201116	6.84	7.17	6.75	7.05	575506	6.8394	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201116	11.93	12.21	11.82	12.19	809451	11.2861	up	up	correct
RRC.US	Range Resources Corporation	20201116	7.39	7.41	6.62	7.07	7940399	7.07	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20201116	1.37	1.45	1.36	1.44	260900	1.44	up	down	incorrect
RRX.US	Regal Beloit Corporation	20201116	116.23	119.44	114.87	119.12	460298	118.0294	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20201116	120.98	121.99	119.26	120.82	350779	118.11	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20201116	14.91	14.94	14.8	14.82	15600	13.3233	down	down	correct
RSG.US	Republic Services Inc	20201116	101.66	102.3531	100.83	101.75	868637	100.1013	up	up	correct
RSI.US	Rush Street Interactive Inc	20201116	11.25	11.44	11.1693	11.32	459928	11.32	up	up	correct
RTX.US	Raytheon Technologies Corporation	20201116	67.56	69.044	67.15	68.66	12885034	67.0337	up	up	correct
RVI.US	Retail Value Inc	20201116	2.6998	2.7998	2.6772	2.7357	548434	-8.9709	up	down	incorrect
RVLV.US	Revolve Group Inc	20201116	20.49	21.55	20.44	20.85	2423600	20.85	up	up	correct
RVT.US	Royce Value Trust Inc	20201116	14.72	14.87	14.6824	14.8	392867	13.3292	up	up	correct
RWT.US	Redwood Trust Inc	20201116	8.96	9.23	8.9	9.16	1569883	8.4591	up	up	correct
RXN.US	Rexnord Corporation	20201116	37.5	38.48	37.49	38.46	582101	38.1787	up	up	correct
RY.US	Royal Bank of Canada	20201116	77.55	77.73	77.04	77.69	512022	74.9247	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20201116	4.5	4.85	4.49	4.73	708182	4.73	up	up	correct
RYB.US	RYB Education Inc	20201116	2.71	2.85	2.7	2.72	17300	2.72	up	up	correct
RYI.US	Ryerson Holding Corporation	20201116	10.27	10.83	10.18	10.61	240228	10.5406	up	down	incorrect
RYN.US	Rayonier Inc	20201116	27.93	28.21	27.52	27.79	450997	26.7301	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20201116	27.1	27.1	26.87	27.07	26573	25.1509	down	down	correct
SA.US	Seabridge Gold Inc	20201116	19.92	19.92	19.34	19.43	419443	19.43	down	down	correct
SAFE.US	Safehold Inc	20201116	66.84	68.5	65.67	68.25	155101	67.6323	up	up	correct
SAH.US	Sonic Automotive Inc	20201116	41.03	42.73	40.1	41.98	177098	41.4893	up	up	correct
SAIC.US	Science Applications International Corporation	20201116	89.82	90.98	89.37	90.74	278163	89.251	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201116	42.75	43.533	41.78	42.56	994100	42.56	down	down	correct
SAK.US	SAK	20201116	25.85	25.96	25.85	25.9	15400	24.1717	up	up	correct
SAM.US	The Boston Beer Company Inc	20201116	937.53	949.39	896.93	946.22	168900	946.22	up	down	incorrect
SAN.US	Banco Santander S.A	20201116	2.79	2.79	2.71	2.75	12411810	2.71	down	down	correct
SAND.US	Sandstorm Gold Ltd	20201116	7.63	7.78	7.56	7.61	1669519	7.61	down	down	correct
SAP.US	SAP SE	20201116	120.56	120.69	118.47	118.95	849426	117.0284	down	down	correct
SAR.US	Saratoga Investment Corp	20201116	20	20.34	19.88	20.05	40591	18.7108	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20201116	21.355	21.36	19.96	20.43	13841320	20.43	down	down	correct
SB.US	Safe Bulkers Inc	20201116	1.03	1.05	1	1.05	179800	1.05	up	up	correct
SBBA.US	SBBA	20201116	23.6	24.1	23.45	24.1	6800	24.1	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20201116	244.14	248.73	244	247.99	113945190	247.99	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201116	10.65	11.265	10.385	11.2	3230687	11.2	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201116	8.98	9.03	8.98	9.02	25299	8.7249	up	up	correct
SBOW.US	SilverBow Resources Inc	20201116	5.38	5.48	5.2278	5.36	123351	5.36	down	down	correct
SBR.US	Sabine Royalty Trust	20201116	29	29.56	28.55	29.49	28082	26.9947	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201116	8.27	8.2834	8.12	8.19	710027	8.1083	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20201116	13.93	13.95	13.55	13.72	2649902	12.369	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20201116	23.28	23.71	22.99	23.57	281333	22.9164	up	up	correct
SCCO.US	Southern Copper Corporation	20201116	55.29	55.99	55.05	55.54	681649	52.9614	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20201116	10.86	11.09	10.86	11.04	93323	9.6331	up	up	correct
SCE.US	PL	20201116	23.02	23.14	22.95	23	318109	21.5848	down	down	correct
SCHW.US	The Charles Schwab Corporation	20201116	47.09	47.41	45.98	46.89	10664000	46.401	down	down	correct
SCI.US	Service Corporation International	20201116	50.14	50.77	49.82	49.89	1238839	48.9242	down	down	correct
SCL.US	Stepan Company	20201116	126.89	129.62	126.15	129.16	73060	127.5163	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20201116	9.73	10.64	9.69	10.58	295221	9.482	up	up	correct
SCPE.US	WS	20201116	0.25	0.255	0.235	0.24	9935600	0.24	down	down	correct
SCS.US	Steelcase Inc	20201116	12.77	13.12	12.57	12.98	961605	12.3606	up	up	correct
SCU.US	Sculptor Capital Management Inc	20201116	13.19	13.55	13.15	13.4	121151	11.7582	up	up	correct
SCVX.US	WS	20201116	10.03	10.03	9.9666	10.01	1169	10.01	down	down	correct
SCX.US	The L.S. Starrett Company	20201116	3.84	4.07	3.84	3.96	71600	3.96	up	up	correct
SD.US	SandRidge Energy Inc	20201116	2.74	2.85	2.57	2.67	752600	2.67	down	down	correct
SDRL.US	Seadrill Limited	20201116	2.22	2.32	2.182	2.31	819470	2.31	up	up	correct
SE.US	Sea Limited	20201116	178.7	179.24	172	178.22	4710982	178.22	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20201116	27.76	27.8487	26.08	26.5	1566304	26.5	down	down	correct
SEDA.US	UN	20201116	0.165	0.17	0.15	0.165	7595500	0.165
SEE.US	Sealed Air Corporation	20201116	44	44.59	43.44	44.45	909814	43.6926	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20201116	25.32	25.38	24.7	25.1	356057	24.8386	down	up	incorrect
SF.US	Stifel Financial Corp	20201116	70.39	70.39	68.565	69.78	647509	46.0051	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201116	26.26	26.38	26.18	26.38	38368	26.0588	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201116	6.19	6.36	6.09	6.27	139243	6.27	up	up	correct
SFL.US	SFL Corporation Ltd	20201116	6.95	7.4743	6.95	7.29	1512462	6.6174	up	up	correct
SFUN.US	Fang Holdings Limited	20201116	10.32	10.44	10.23	10.23	7300	10.23	down	down	correct
SG.US	Sweetgreen Inc.	20201116	11.4	11.61	11.4	11.55	21900	11.55	up	up	correct
SGU.US	Star Group L.P	20201116	9.86	9.93	9.83	9.86	39004	9.3667
SHAK.US	Shake Shack Inc	20201116	81	81.23	78.02	79	1041816	79	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201116	30.13	30.42	30.09	30.29	44220	28.9725	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201116	20.77	20.92	20.5	20.92	50247	19.7172	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20201116	9.39	9.62	9.31	9.42	1525652	8.3778	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20201116	10.43	10.52	9.885	10.15	6426850	10.15	down	down	correct
SHOP.US	Shopify Inc	20201116	890.11	919.39	880	919.22	1521700	919.22	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20201116	9.879	9.879	9.879	9.879	0	9.879
SHW.US	The Sherwin	20201116	728.12	734.32	722.48	731.7	507396	241.9827	up	up	correct
SI.US	Silvergate Capital Corporation	20201116	28.47	29.19	28.1	28.44	232200	28.44	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20201116	3.6	3.64	3.57	3.62	1323948	3.4711	up	up	correct
SIG.US	Signet Jewelers Limited	20201116	27.21	27.8401	26.29	26.8	998314	26.6705	down	up	incorrect
SII.US	Sprott Inc	20201116	30	30.31	29.35	29.45	123326	28.4855	down	down	correct
SITC.US	SITE Centers Corp	20201116	9.76	9.93	9.52	9.76	2069489	9.4169
SITE.US	SiteOne Landscape Supply Inc	20201116	134.91	135.34	131.01	135.28	276600	135.28	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20201116	29.94	30	28.45	29.11	3043495	29.11	down	down	correct
SJI.US	South Jersey Industries Inc	20201116	24.03	24.18	23.08	23.26	1352482	21.9094	down	down	correct
SJIJ.US	South Jersey Industries Inc	20201116	26.09	26.24	26.03	26.225	19100	24.5118	up	down	incorrect
SJM.US	The J. M. Smucker Company	20201116	119.5	120.18	117.95	120.11	615490	116.5836	up	down	incorrect
SJR.US	Shaw Communications Inc	20201116	17.66	17.77	17.55	17.73	718177	17.0036	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20201116	3.65	3.69	3.43	3.46	123404	3.019	down	up	incorrect
SJW.US	SJW Group	20201116	67.35	67.9	66.23	67.88	61638	66.538	up	up	correct
SKIL.US	Skillsoft Corp	20201116	10.02	10.03	10	10.01	182600	10.01	down	down	correct
SKM.US	SK Telecom Co.Ltd	20201116	23.19	23.32	23.135	23.25	194812	37.115	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201116	9.04	9.3	8.93	9.17	2528497	8.8053	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20201116	33	34.69	32.78	34.48	1908333	34.48	up	up	correct
SKY.US	Skyline Champion Corporation	20201116	29.38	29.76	28.73	29.73	335300	29.73	up	up	correct
SLB.US	Schlumberger Limited	20201116	18.89	20.05	18.56	20.04	23092811	19.581	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20201116	3.3	3.59	3.258	3.39	1184265	3.39	up	up	correct
SLF.US	Sun Life Financial Inc	20201116	45.06	45.38	44.69	45.34	491674	43.3782	up	up	correct
SLG.US	SL Green Realty Corp	20201116	59.0913	59.8013	55.2312	56.7012	1947874	51.7121	down	down	correct
SLQT.US	SelectQuote Inc	20201116	19.95	20.59	19.67	20.3	1377400	20.3	up	up	correct
SM.US	SM Energy Company	20201116	2.74	2.74	2.56	2.61	5754098	2.6084	down	down	correct
SMAR.US	Smartsheet Inc	20201116	51.74	51.92	50.36	51.06	1146700	51.06	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201116	6.12	6.17	6.1	6.14	1269691	6.0043	up	up	correct
SMG.US	The Scotts Miracle	20201116	164.58	169.08	163.8434	167.35	269423	165.117	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20201116	1.7	1.97	1.67	1.95	180700	1.95	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20201116	11.06	11.97	11.06	11.65	79745	11.65	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20201116	3.83	3.9171	3.83	3.88	263597	3.7079	up	up	correct
SMP.US	Standard Motor Products Inc	20201116	47.52	47.94	47.07	47.5	213768	46.4878	down	down	correct
SNA.US	Snap	20201116	175.16	175.16	172.53	174.61	424506	169.3421	down	down	correct
SNAP.US	Snap Inc	20201116	39.03	41.31	38.7	39.08	27157170	39.08	up	up	correct
SNDR.US	Schneider National Inc	20201116	21.9	22.13	21.76	22.01	590424	21.6872	up	up	correct
SNN.US	Smith & Nephew plc	20201116	40.55	40.65	39.495	39.77	713386	38.9653	down	down	correct
SNOW.US	Snowflake Inc.	20201116	234	244.18	230.25	241.85	1799500	241.85	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20201116	46.52	46.92	46.33	46.87	121922	42.9619	up	up	correct
SNV.US	Synovus Financial Corp	20201116	30.99	31.25	30.2227	30.94	1229798	29.7435	down	up	incorrect
SNX.US	TD SYNNEX	20201116	152.4	157.52	152.325	157.51	367167	78.1644	up	up	correct
SO.US	The Southern Company	20201116	64.8	64.93	63.69	64.12	4014372	61.5399	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201116	6.83	7.05	6.75	6.95	239282	6.5286	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201116	26.86	27.13	26.7	27.1	41890	25.4699	up	up	correct
SOJD.US	SOJD	20201116	26.97	27.38	26.86	27.32	68600	26.0815	up	up	correct
SOJE.US	SOJE	20201116	25.58	25.63	25.5	25.54	131000	25.0261	down	down	correct
SOL.US	ReneSola Ltd	20201116	5.06	5.09	4.55	4.9	2021654	4.9	down	down	correct
SOLN.US	Southern Co	20201116	52.73	52.93	52.225	52.88	59900	49.5102	up	up	correct
SON.US	Sonoco Products Company	20201116	57.63	57.85	55.99	56.97	586469	55.3695	down	down	correct
SONY.US	Sony Group Corporation	20201116	90.69	91.1	90.0501	90.45	1151140	90.45	down	up	incorrect
SOR.US	Source Capital Inc	20201116	38.95	39.16	38.76	39.063	20855	34.4241	up	up	correct
SOS.US	SOS Limited	20201116	2.15	2.2	2.0814	2.17	65753	2.17	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20201116					0	0
SPB.US	Spectrum Brands Holdings Inc	20201116	65.75	66.48	63.03	64.96	631599	63.3331	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20201116	20.63	21.22	19.84	20.89	22589600	20.89	up	up	correct
SPE.US	Special Opportunities Fund Inc	20201116	12.28	12.52	12.28	12.505	66147	11.0276	up	up	correct
SPG.US	Simon Property Group Inc	20201116	79.95	82.42	78.85	78.96	13224924	74.4099	down	down	correct
SPGI.US	S&P Global Inc	20201116	341.01	345.36	337.45	339.62	1407720	336.3153	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201116	16.63	17.1869	16.52	16.8	359109	15.5008	up	down	incorrect
SPIR.US	Spire Corporation	20201116	0.143	0.151	0.143	0.148	7348	0.148	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201116	7.12	8.88	7.12	8.7	41600	8.7	up	up	correct
SPNT.US	SiriusPoint Ltd	20201116	8.98	9.65	8.8825	9.63	815712	9.63	up	up	correct
SPOT.US	Spotify Technology S.A	20201116	252.85	256.05	245.31	245.85	1438100	245.85	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20201116	32.6	33.25	30.89	32.37	8162871	32.3329	down	up	incorrect
SPXC.US	SPX Corporation	20201116	47.9	49.03	47.27	49.01	139436	49.01	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201116	14.33	14.6	14.26	14.6	267071	13.5852	up	up	correct
SQ.US	Square Inc	20201116	175.83	179.22	173.01	179.16	7428200	179.16	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201116	43.7817	45.3602	43.603	45.2609	1404413	44.7453	up	up	correct
SQNS.US	Sequans Communications S.A	20201116	4.9	5.04	4.48	4.61	822369	4.61	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20201116	24.42	30.37	23.03	30.33	254600	30.33	up	up	correct
SR.US	Spire Inc	20201116	64.54	64.75	62.944	63.76	282151	60.7302	down	down	correct
SRC.US	Spirit Realty Capital Inc	20201116	37.33	37.99	36.67	37.49	984446	35.4099	up	up	correct
SRE.US	Sempra	20201116	136.94	137.47	134.34	135.44	1399230	129.8838	down	up	incorrect
SREA.US	Sempra Energy	20201116	27.15	27.55	27.145	27.41	53333	25.6607	up	up	correct
SRG.US	Seritage Growth Properties	20201116	15.58	16.03	15.22	15.96	991901	15.96	up	up	correct
SRI.US	Stoneridge Inc	20201116	25.71	26.54	25.68	26.51	127807	26.51	up	up	correct
SRL.US	Scully Royalty Ltd	20201116	4.4035	4.49	4.32	4.32	2256	4	down	down	correct
SRLP.US	Sprague Resources LP	20201116	16.64	16.9	16.64	16.65	47032	14.9892	up	up	correct
SRT.US	StarTek Inc	20201116	6.83	7.41	6.66	7.02	104900	7.02	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201116	18.57	19.06	18.57	18.85	11566	17.823	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20201116	93.38	95.01	92.52	95	156823	94.1282	up	down	incorrect
SSL.US	Sasol Limited	20201116	7.12	7.25	7.05	7.24	1204719	7.24	up	up	correct
SSTK.US	Shutterstock Inc	20201116	68	69.03	67.57	68.9	222075	68.1613	up	up	correct
ST.US	Sensata Technologies Holding plc	20201116	47.3	47.56	46.82	47.08	1918869	47.08	down	down	correct
STAG.US	STAG Industrial Inc	20201116	31.9	32.07	31.04	31.27	1715212	29.9372	down	down	correct
STAR.US	PI	20201116	25.3	25.74	25.3	25.74	6046	23.4661	up	up	correct
STC.US	Stewart Information Services Corporation	20201116	43.32	44.5	43.13	44.29	221236	43.0532	up	up	correct
STE.US	STERIS plc	20201116	195	196.55	192.14	195.58	388104	193.5934	up	up	correct
STEM.US	Stem Inc	20201116	9.8	9.8	9.69	9.7	718500	9.7	down	down	correct
STG.US	Sunlands Technology Group	20201116	1.51	1.6	1.51	1.565	20475	19.5625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20201116	24.17	24.29	23.87	24.12	146988	22.8171	down	down	correct
STL.US	Sterling Bancorp	20201116	16.09	16.21	15.66	16.21	4337072	16.0113	up	up	correct
STLA.US	Stellantis N.V	20201116	14.0049	14.1227	13.9201	14.0332	2337888	11.8313	up	up	correct
STM.US	STMicroelectronics N.V	20201116	34.88	35.55	34.79	35.55	2108750	35.3177	up	up	correct
STN.US	Stantec Inc	20201116	29.79	29.94	29.68	29.81	41515	29.4167	up	up	correct
STNG.US	Scorpio Tankers Inc	20201116	11.09	11.38	10.86	11.08	1758425	10.7084	down	down	correct
STON.US	StoneMor Inc	20201116	0.93	0.97	0.91	0.95	69400	0.95	up	up	correct
STOR.US	STORE Capital Corporation	20201116	32.74	33.1	32.16	32.6	2803652	31.2122	down	down	correct
STT.US	State Street Corporation	20201116	70.5	70.5	68.78	69.81	1934986	68.0045	down	down	correct
STWD.US	Starwood Property Trust Inc	20201116	17.21	17.79	17.04	17.55	4275000	16.1804	up	up	correct
STZ.US	Constellation Brands Inc	20201116	205.95	207.9	203.33	206.1	937722	203.3582	up	down	incorrect
SU.US	Suncor Energy Inc	20201116	14.86	15	14.39	14.98	8152859	14.2755	up	up	correct
SUI.US	Sun Communities Inc	20201116	148.9	150	144.45	148.45	492874	145.5024	down	down	correct
SUM.US	Summit Materials Inc	20201116	18.08	18.5	17.706	18.03	1024816	18.03	down	down	correct
SUN.US	Sunoco LP	20201116	27.44	29.06	27.33	28.56	964844	26.0975	up	up	correct
SUP.US	Superior Industries International Inc	20201116	3.09	3.6	3.08	3.54	1377500	3.54	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201116	2	2.085	1.96	2.05	444251	2.0185	up	down	incorrect
SUZ.US	Suzano S.A	20201116	9.48	9.77	9.48	9.76	169928	9.76	up	down	incorrect
SWCH.US	Switch Inc	20201116	15.28	15.33	15.06	15.17	872613	15.0177	down	down	correct
SWI.US	SolarWinds Corporation	20201116	22.26	22.61	21.97	22.15	449156	21.6338	down	down	correct
SWK.US	Stanley Black & Decker Inc	20201116	184.44	186.1	182.655	186.04	737283	182.4996	up	up	correct
SWM.US	Schweitzer	20201116	37.87	38.035	37.11	37.52	410708	35.4863	down	up	incorrect
SWN.US	Southwestern Energy Company	20201116	3.05	3.05	2.88	2.98	15235200	2.98	down	down	correct
SWT.US	Stanley Black Decker Inc	20201116	110	112.88	110	112.59	28600	107.5581	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20201116	71.78	71.92	69.8	70.44	298851	68.0664	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201116	8.44	8.45	8.405	8.42	3596	7.7983	down	down	correct
SXC.US	SunCoke Energy Inc	20201116	4	4.22	3.98	4.14	1287490	3.9439	up	up	correct
SXI.US	Standex International Corporation	20201116	77	77.58	75.42	77.08	82340	76.3129	up	up	correct
SXT.US	Sensient Technologies Corporation	20201116	73.85	74.23	72.88	73.45	278993	72.0619	down	down	correct
SYF.US	Synchrony Financial	20201116	31	31.52	30.58	31.11	6004523	30.4835	up	up	correct
SYK.US	Stryker Corporation	20201116	235.15	236.03	231.755	235.78	1646560	233.4332	up	up	correct
SYY.US	Sysco Corporation	20201116	74.77	75.04	72.31	74.97	3843926	73.2306	up	up	correct
SZC.US	The Cushing Renaissance Fund	20201116	31.7	32.38	31.4	31.78	20031	30.0025	up	up	correct
T.US	PC	20201116	26.19	26.36	26.1	26.24	206814	25.0647	up	up	correct
TAC.US	TransAlta Corporation	20201116	6.47	6.54	6.44	6.5	176744	6.3939	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20201116	17.54	17.56	17.14	17.25	890900	17.25	down	down	correct
TAL.US	TAL Education Group	20201116	74.54	76.325	73.25	75.18	1858619	75.18	up	up	correct
TALO.US	Talos Energy Inc	20201116	7.93	8.2	7.73	8.14	782400	8.14	up	up	correct
TAP.US	Molson Coors Beverage Company	20201116	45.26	45.41	43.6201	44.92	3913426	44.2515	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20201116	65.4	65.4	63.49	64.3	21100	64.3	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201116	26.71	26.96	26.69	26.89	87218	25.5651	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201116	27.51	27.66	27.44	27.64	43761	26.2538	up	up	correct
TBI.US	TrueBlue Inc	20201116	17.93	18.18	17.81	18.18	154243	18.18	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20201116	28	28	28	28	881	28
TCN.US	Tricon Capital Group Inc	20201116	8.5003	8.5003	8.5003	8.5003	0	8.2797
TCS.US	The Container Store Group Inc	20201116	10.08	10.1	9.6	9.74	648700	9.74	down	down	correct
TD.US	The Toronto	20201116	50.37	50.55	50.01	50.54	1375202	48.6288	up	down	incorrect
TDC.US	Teradata Corporation	20201116	21.29	21.87	21.225	21.78	1153394	21.78	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20201116	24.65	25	24.57	24.66	51043	19.1403	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20201116	588.34	589.57	572.11	573.96	439578	573.96	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201116	25.86	25.9	25.78	25.9	15031	25.0271	up	down	incorrect
TDOC.US	Teladoc Health Inc	20201116	178.1	181.14	175.1	177	6252600	177	down	down	correct
TDS.US	Telephone and Data Systems Inc	20201116	19.48	19.82	19.11	19.38	1374545	18.6018	down	down	correct
TDW.US	Tidewater Inc	20201116	8.29	9.15	8.25	9.02	252670	9.0097	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20201116	388.66	393.02	381.3901	390.88	261125	390.88	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201116	12.8	13.015	12.67	12.79	101900	11.8759	down	down	correct
TECK.US	Teck Resources Limited	20201116	15.06	15.34	14.94	15.27	4416196	15.1375	up	down	incorrect
TEF.US	Telefónica S.A	20201116	4.19	4.19	4.12	4.17	1445308	3.6281	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20201116	7.4	7.5	7.4	7.48	284650	6.7462	up	up	correct
TEL.US	TE Connectivity Ltd	20201116	108.27	111.57	108.17	111.05	1676400	109.0458	up	up	correct
TEN.US	Tenneco Inc	20201116	8.75	9.22	8.58	9.06	1441605	9.06	up	up	correct
TEO.US	Telecom Argentina S.A	20201116	7.04	7.1	6.83	6.97	140506	6.6215	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201116	9.51	9.645	9.465	9.63	5436953	9.63	up	up	correct
TEX.US	Terex Corporation	20201116	29.95	30.7	29.14	30.09	862235	29.7935	up	up	correct
TFC.US	Truist Financial Corporation	20201116	49	49.15	48.07	48.57	5958609	47.0582	down	up	incorrect
TFII.US	TFI International Inc	20201116	50.99	52.6	50.9	52.58	156405	51.959	up	up	correct
TFX.US	Teleflex Incorporated	20201116	366.81	375.26	361.21	375.22	269229	373.8485	up	down	incorrect
TG.US	Tredegar Corporation	20201116	15.94	16.21	15.791	16	93144	10.9466	up	up	correct
TGH.US	Textainer Group Holdings Limited	20201116	16.7	17.54	16.29	17.5	439235	17.365	up	up	correct
TGI.US	Triumph Group Inc	20201116	10.3	11.1	10.12	11.08	2148619	11.08	up	up	correct
TGNA.US	TEGNA Inc	20201116	14.5	14.68	14.31	14.6	2736698	14.2592	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20201116	11.96	12.06	11.79	11.89	269588	11.0116	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20201116	5.35	5.45	5.24	5.33	138748	5.33	down	down	correct
TGT.US	Target Corporation	20201116	165	165.99	163.35	165.18	5035611	162.2717	up	up	correct
THC.US	Tenet Healthcare Corporation	20201116	32.3	32.68	31.41	31.79	853496	31.79	down	down	correct
THG.US	The Hanover Insurance Group Inc	20201116	116.07	117.71	115.415	117.56	265829	114.395	up	up	correct
THO.US	Thor Industries Inc	20201116	86.98	88.96	85.56	88.91	448009	87.5967	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201116	19.89	19.89	19.595	19.71	211939	18.466	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20201116	13.16	13.71	13.13	13.69	210589	13.69	up	down	incorrect
THS.US	TreeHouse Foods Inc	20201116	39.07	39.92	39.05	39.37	657033	39.37	up	up	correct
THW.US	Tekla World Healthcare Fund	20201116	15.2	15.32	15.118	15.25	149756	13.9028	up	up	correct
TIMB.US	W	20201116	12.06	12.245	11.99	12.14	263195	11.7617	up	up	correct
TISI.US	Team Inc	20201116	8.89	10.87	8.79	10.61	981298	10.61	up	up	correct
TJX.US	The TJX Companies Inc	20201116	61.33	61.62	59.43	61.09	7357020	60.1946	down	up	incorrect
TK.US	Teekay Corporation	20201116	2.12	2.1801	2.09	2.14	762879	2.14	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201116	5.26	5.26	5.18	5.23	99109	4.7289	down	down	correct
TKR.US	The Timken Company	20201116	72.69	73.92	71.17	73.03	751652	71.6146	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201116	21.48	21.78	21.28	21.57	218805	20.576	up	up	correct
TLYS.US	Tilly's Inc	20201116	7.7	7.95	7.6	7.93	218716	6.9959	up	up	correct
TM.US	Toyota Motor Corporation	20201116	143.39	144.65	143.37	144.11	130410	141.8308	up	up	correct
TME.US	Tencent Music Entertainment Group	20201116	16.49	16.8	16.095	16.1	5635900	16.1	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20201116	24.94	25	24.11	24.73	1578765	24.73	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20201116	495.73	495.73	480.13	480.99	1737492	479.803	down	down	correct
TMST.US	TimkenSteel Corporation	20201116	4.65	4.67	4.47	4.58	200030	4.58	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20201116	49.97	50.42	49.36	49.98	523362	49.98	up	up	correct
TNC.US	Tennant Company	20201116	64.14	67.84	64.14	67.83	111375	66.8062	up	up	correct
TNET.US	TriNet Group Inc	20201116	76.14	76.27	74.355	75.9	274968	75.9	down	down	correct
TNK.US	Teekay Tankers Ltd	20201116	10.88	11.29	10.76	11.13	626675	11.13	up	up	correct
TNL.US	Travel + Leisure Co	20201116	43.95	44.28	42.59	43.93	943627	42.6792	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20201116	7.67	8.05	7.6081	7.97	86748	7.7711	up	up	correct
TOL.US	Toll Brothers Inc	20201116	45.66	45.89	44.44	45.68	872440	45.163	up	up	correct
TPB.US	Turning Point Brands Inc	20201116	39.24	39.45	38.87	39.4	147100	39.158	up	up	correct
TPC.US	Tutor Perini Corporation	20201116	14.4	14.8	14.2901	14.41	324962	14.41	up	up	correct
TPH.US	Tri Pointe Homes Inc	20201116	17.77	18.16	17.52	18.07	1896374	18.07	up	up	correct
TPL.US	Texas Pacific Land Corporation	20201116	557.71	579.99	557.71	579.99	18287	566.5844	up	up	correct
TPR.US	Tapestry Inc	20201116	27.54	27.61	26.86	27.29	6107823	26.9476	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201116	12.51	12.78	12.46	12.57	192623	11.1106	up	up	correct
TPX.US	Tempur Sealy International Inc	20201116	95.96	97.77	94	97.7	3350092	24.2301	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201116	9.05	9.32	9.0001	9.24	50740	8.6982	up	up	correct
TR.US	Tootsie Roll Industries Inc	20201116	32.15	32.5	31.54	32.47	177715	31.0865	up	down	incorrect
TRC.US	Tejon Ranch Co	20201116	14.74	15.18	14.74	15.01	69328	15.01	up	down	incorrect
TREB.US	WS	20201116	9.85	9.85	9.85	9.85	1003	9.85
TREC.US	Trecora Resources	20201116	6.64	6.69	6.54	6.59	52804	6.59	down	down	correct
TREX.US	Trex Company Inc	20201116	72.3	73.35	71.11	73.02	824813	73.02	up	up	correct
TRGP.US	Targa Resources Corp	20201116	22	22.11	21.19	21.58	2384369	21.3517	down	down	correct
TRI.US	Thomson Reuters Corporation	20201116	82.87	83.22	81.39	82	477871	80.3353	down	down	correct
TRN.US	Trinity Industries Inc	20201116	23.38	24.21	23.06	23.42	1123097	22.7268	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20201116	62.46	62.725	60.82	61.65	386668	60.181	down	down	correct
TROX.US	Tronox Holdings plc	20201116	11.45	11.92	11.42	11.7	921299	11.4941	up	up	correct
TRP.US	TC Energy Corporation	20201116	42.59	43.425	42.26	43.05	1813408	40.0534	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20201116	9.1	10.41	9.05	9.73	1321009	9.73	up	up	correct
TRTN.US	Triton International Limited	20201116	41	41.83	40.6201	41.59	697730	39.4059	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201116	9.31	9.69	9.28	9.58	1198301	8.7908	up	up	correct
TRU.US	TransUnion	20201116	93.77	96.56	93.77	95.95	1565800	95.5543	up	down	incorrect
TRV.US	The Travelers Companies Inc	20201116	137.8	138.98	134.98	136.29	1163462	132.4368	down	down	correct
TS.US	Tenaris S.A	20201116	14.63	14.71	14.37	14.68	2491590	14.1891	up	up	correct
TSE.US	Trinseo S.A	20201116	39.39	39.875	38.5	39.19	496390	38.8002	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20201116	5.63	5.68	5.63	5.67	59856	5.4729	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201116	19.69	19.92	19.58	19.77	416528	16.4372	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201116	96.42	102.44	96.36	99.27	18436213	97.7162	up	down	incorrect
TSN.US	Tyson Foods Inc	20201116	63.85	65.02	62.06	64.74	4746804	62.804	up	up	correct
TSQ.US	Townsquare Media Inc	20201116	5.56	5.6	5.51	5.51	14386	5.51	down	down	correct
TT.US	Trane Technologies plc	20201116	152.45	152.94	147.15	152.44	1861464	149.9009	down	up	incorrect
TTC.US	The Toro Company	20201116	88.05	88.78	87.21	88.68	284491	87.4891	up	up	correct
TTE.US	TotalEnergies SE	20201116	40.92	41.12	40.25	40.71	2694853	38.0131	down	down	correct
TTI.US	TETRA Technologies Inc	20201116	0.61	0.67	0.61	0.66	1981100	0.66	up	up	correct
TTM.US	Tata Motors Limited	20201116	10.27	10.5	10.25	10.49	2901645	10.49	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201116	13.49	13.95	13.3101	13.94	18245	13.1585	up	up	correct
TU.US	TELUS Corporation	20201116	18.99	19.12	18.84	19.03	1259042	17.7143	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20201116	7.22	7.35	7.09	7.18	195300	7.18	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20201116	28.92	31.7499	28.28	30.84	1138463	30.84	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20201116	8.35	8.575	8.3	8.41	736081	8.3523	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201116	26.1	26.29	26.05	26.22	11718	25.5526	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201116	25.98	26.16	25.9208	26.16	12777	25.6077	up	up	correct
TWI.US	Titan International Inc	20201116	4.85	5.15	4.6829	4.9	786843	4.9	up	up	correct
TWLO.US	Twilio Inc	20201116	272.16	284.92	270.7	278.52	2594900	278.52	up	up	correct
TWN.US	The Taiwan Fund Inc	20201116	25.1	25.4965	25.1	25.35	18240	20.7974	up	up	correct
TWND.US	WS	20201116	9.85	9.93	9.72	9.82	142082	9.82	down	down	correct
TWO.US	Two Harbors Investment Corp	20201116	6.4	6.5	6.29	6.46	3418812	5.8606	up	up	correct
TWTR.US	Twitter Inc	20201116	43.5	43.64	42.43	42.73	14275430	42.73	down	down	correct
TX.US	Ternium S.A	20201116	24.42	25.5	24.4	25.5	344514	23.6995	up	up	correct
TXT.US	Textron Inc	20201116	45	45.77	44.19	45.76	1728938	45.6854	up	up	correct
TY.US	Tri	20201116	27.99	28.47	27.905	28.25	65344	27.1209	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20201116	17.74	18.28	17.74	18.16	142560	16.9063	up	up	correct
TYL.US	Tyler Technologies Inc	20201116	412.28	417.29	410.985	414.12	118581	414.12	up	up	correct
U.US	Unity Software Inc	20201116	109	112.5	105.37	111.51	4675000	111.51	up	up	correct
UA.US	Under Armour Inc	20201116	13.57	13.91	13.366	13.86	4966900	13.86	up	up	correct
UAA.US	Under Armour Inc	20201116	15.41	15.795	15.205	15.76	7395501	15.76	up	up	correct
UAN.US	CVR Partners LP	20201116	0.74	0.763	0.72	0.745	510641	6.9553	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20201116	12.24	12.71	12.02	12.29	591761	11.7866	up	up	correct
UBER.US	Uber Technologies Inc	20201116	48.74	50.09	48.48	49.21	29301700	49.21	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20201116	11.53	12.12	11.53	11.95	12478	11.4343	up	up	correct
UBS.US	UBS Group AG	20201116	14.05	14.335	14.04	14.26	5037599	13.5834	up	up	correct
UDR.US	UDR Inc	20201116	40.28	40.64	39.3	40.27	2107766	39.0159	down	down	correct
UE.US	Urban Edge Properties	20201116	12.99	13.29	12.76	13.17	771046	12.3138	up	up	correct
UFI.US	Unifi Inc	20201116	16.32	16.64	15.94	16.58	71200	16.58	up	up	correct
UFS.US	Domtar Corporation	20201116	27.6	29.28	26.75	28.85	1603065	28.85	up	up	correct
UGI.US	UGI Corporation	20201116	37.18	37.32	36.5	36.79	1041586	35.342	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201116	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201116	3.79	3.89	3.7585	3.89	547678	3.7495	up	up	correct
UHS.US	Universal Health Services Inc	20201116	136.45	136.61	131.58	132.91	475903	132.1565	down	down	correct
UHT.US	Universal Health Realty Income Trust	20201116	62.16	63.47	59.66	61.64	50113	58.4447	down	down	correct
UI.US	Ubiquiti Inc	20201116	255	258.5511	249.88	252.72	66530	251.0951	down	down	correct
UIS.US	Unisys Corporation	20201116	13.97	14.12	13.7	13.84	380401	13.84	down	down	correct
UL.US	Unilever PLC	20201116	62.05	62.22	60.9575	60.99	1074601	58.8262	down	down	correct
UMC.US	United Microelectronics Corporation	20201116	5.7	5.83	5.65	5.76	3727077	5.5842	up	up	correct
UMH.US	UMH Properties Inc	20201116	14.34	14.61	14.25	14.6	181543	14.08	up	up	correct
UNF.US	UniFirst Corporation	20201116	187.94	192.51	185.69	192.34	120716	191.1701	up	up	correct
UNFI.US	United Natural Foods Inc	20201116	16.84	17.08	16.4	16.94	643858	16.94	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20201116	358.95	359.58	351.01	356.82	2790381	350.6111	down	down	correct
UNM.US	Unum Group	20201116	21.82	21.88	21.155	21.44	2157417	20.5261	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20201116	27.32	27.97	27.15	27.89	20861	25.9336	up	up	correct
UNP.US	Union Pacific Corporation	20201116	206.5	209.94	204.52	206.71	3066412	201.8698	up	down	incorrect
UNVR.US	Univar Solutions Inc	20201116	17.85	18.33	17.58	18.25	3889600	18.25	up	up	correct
UPH.US	UpHealth Inc	20201116	10.09	10.09	10.07	10.08	32585	10.08	down	up	incorrect
UPS.US	United Parcel Service Inc	20201116	163.16	168.484	161.25	168.44	4406315	164.892	up	up	correct
URI.US	United Rentals Inc	20201116	211.27	217.88	207.84	217.83	1315783	217.83	up	up	correct
USA.US	Liberty All	20201116	6.4	6.47	6.4	6.44	905182	5.8473	up	up	correct
USAC.US	USA Compression Partners LP	20201116	11	11.53	10.9	11.45	373158	10.3802	up	up	correct
USB.US	U.S. Bancorp	20201116	44.66	45.04	43.795	44.28	7642145	42.8984	down	down	correct
USDP.US	USD Partners LP	20201116	3.23	3.3	3	3.08	454119	2.8549	down	down	correct
USFD.US	US Foods Holding Corp	20201116	32.05	32.17	30.67	31.18	4050600	31.18	down	down	correct
USM.US	United States Cellular Corporation	20201116	32.36	33.12	31.14	31.81	247515	31.81	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20201116	76	76.13	73.95	75.09	99847	75.09	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20201116	111.4	112.02	108.455	109.39	83677	107.9566	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20201116	7.83	8.037	7.789	7.99	275000	7.99	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201116	26.25	26.56	26.19	26.43	408761	24.4516	up	up	correct
UTI.US	Universal Technical Institute Inc	20201116	5.77	5.95	5.6	5.63	134689	5.63	down	down	correct
UTL.US	Unitil Corporation	20201116	36.55	37.89	36.15	37.71	138962	36.5086	up	up	correct
UTZ.US	WS	20201116	19	19.24	18.61	18.92	705975	18.92	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20201116	13.78	14.83	13.78	14.51	417959	13.8083	up	up	correct
UVV.US	Universal Corporation	20201116	45.99	46.36	45.38	46.35	143366	43.7876	up	up	correct
UZD.US	UZD	20201116	26.82	27	26.71	26.84	63679	24.8646	up	up	correct
V.US	Visa Inc	20201116	214.57	215.09	211.83	212.7	12083210	211.4014	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201116	134.97	135	128.53	130	398800	129.0994	down	down	correct
VALE.US	Vale S.A.	20201116	11.73	12.07	11.665	12.06	74107391	10.2363	up	up	correct
VAPO.US	Vapotherm Inc	20201116	26.88	28.14	26.5	27.32	383300	27.32	up	down	incorrect
VATE.US	Innovate Corp	20201116	2.35	2.35	2.27	2.31	304317	2.31	down	down	correct
VBF.US	Invesco Bond Fund	20201116	19.97	20.12	19.95	20.09	26061	18.6849	up	up	correct
VCIF.US	Vertical Capital Income Fund	20201116	10.075	10.077	9.965	9.9685	11143	8.8583	down	down	correct
VCRA.US	Vocera Communications Inc	20201116	33.03	33.16	32.28	32.57	173699	32.57	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20201116	12.35	12.39	12.35	12.37	40892	11.8174	up	down	incorrect
VEC.US	Vectrus Inc	20201116	45.57	46.68	45.46	46.27	55626	46.27	up	up	correct
VEDL.US	Vedanta Limited	20201116	5.95	6.04	5.91	5.99	771415	5.643	up	up	correct
VEEV.US	Veeva Systems Inc	20201116	259.64	268.68	256.5	264.62	1076477	264.62	up	down	incorrect
VEL.US	Velocity Financial Inc	20201116	5.9	5.93	5.79	5.88	41330	5.88	down	up	incorrect
VER.US	VEREIT Inc	20201116	7.62	7.66	7.365	7.49	24204072	35.8937	down	down	correct
VET.US	Vermilion Energy Inc	20201116	3.37	3.4	3.22	3.36	1775143	3.36	down	down	correct
VFC.US	V.F. Corporation	20201116	81.73	82.33	80.26	82.28	2457527	79.76	up	up	correct
VGI.US	Virtus Global Multi	20201116	11.07	11.17	11.07	11.12	41874	10.0922	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201116	12.7	12.74	12.67	12.7	59759	12.0638
VGR.US	Vector Group Ltd	20201116	11.39	11.71	11.29	11.71	670690	10.8979	up	up	correct
VHC.US	VirnetX Holding Corp	20201116	5.16	5.31	5.12	5.22	385436	5.22	up	up	correct
VHI.US	Valhi Inc	20201116	13.62	14.95	13.62	14.02	59971	13.765	up	down	incorrect
VIAO.US	VIA optronics AG	20201116	10.93	11.75	10.93	11.5	124400	11.5	up	down	incorrect
VICI.US	VICI Properties Inc	20201116	26.7	26.8099	25.84	26.2	3002174	24.6734	down	down	correct
VIIX.US	VelocityShares VIX Short	20201116	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201116	23.24	23.87	22.91	23.46	8354294	23.46	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201116	2.44	2.515	2.427	2.46	217700	2.46	up	up	correct
VIV.US	Telefônica Brasil S.A	20201116	8.27	8.44	8.27	8.36	986957	7.61	up	up	correct
VKQ.US	Invesco Municipal Trust	20201116	12.41	12.47	12.4	12.42	80617	11.7999	up	up	correct
VLO.US	Valero Energy Corporation	20201116	56	56	52.46	55.67	9029300	51.7732	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201116	9.85	10.98	9.85	10.83	833469	10.83	up	down	incorrect
VLT.US	Invesco High Income Trust II	20201116	12.73	12.7834	12.727	12.75	20477	11.679	up	up	correct
VLTA.US	WT	20201116	2	2	1.785	1.8	19590	1.8	down	down	correct
VMC.US	Vulcan Materials Company	20201116	141.06	143.64	138	141.47	690005	140.3402	up	up	correct
VMI.US	Valmont Industries Inc	20201116	160	163.195	157.65	162.04	109496	160.2429	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20201116	12.38	12.46	12.35	12.39	127730	11.7689	up	up	correct
VNCE.US	Vince Holding Corp	20201116	4.4	4.89	4.4	4.65	19131	4.65	up	down	incorrect
VNE.US	Veoneer Inc	20201116	17.79	18.02	17.71	17.88	487200	17.88	up	up	correct
VNO.US	Vornado Realty Trust	20201116	40.5	41.16	39.21	39.93	4742297	38.0058	down	down	correct
VNT.US	Vontier Corporation	20201116	28.75	29.3	28.5	29.11	1572300	29.0462	up	up	correct
VNTR.US	Venator Materials PLC	20201116	2.05	2.05	1.97	2.01	115500	2.01	down	up	incorrect
VOC.US	VOC Energy Trust	20201116	1.98	2.07	1.95	2.05	83676	1.819	up	up	correct
VOYA.US	Voya Financial Inc	20201116	56.58	56.67	55.455	56.09	1239584	55.5183	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20201116	28.75	29.01	28.56	29	31100	29	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201116	12.12	12.22	12.09	12.21	73297	11.6218	up	up	correct
VRS.US	Verso Corporation	20201116	9.55	9.99	9.54	9.78	532700	9.4879	up	up	correct
VRT.US	Vertiv Holdings Co	20201116	18.25	18.47	17.94	18.27	6663700	18.2532	up	up	correct
VRTV.US	Veritiv Corporation	20201116	20.45	22.18	20.45	20.67	197821	20.67	up	up	correct
VSH.US	Vishay Intertechnology Inc	20201116	18.53	18.9	18.325	18.89	940547	18.4745	up	up	correct
VST.US	Vistra Corp	20201116	20	20.16	19.57	19.8	2962306	19.0355	down	down	correct
VSTO.US	Vista Outdoor Inc	20201116	21.5	21.6	20.48	20.75	1921077	20.75	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201116	9.8	9.85	9.76	9.8	186338	9.1123
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201116	12.44	12.44	12.36	12.37	45013	11.8183	down	down	correct
VTOL.US	Bristow Group Inc	20201116	22.75	23.26	22.46	23.09	537368	23.09	up	up	correct
VTR.US	Ventas Inc	20201116	52.22	52.7	50.2	51	2627384	49.3284	down	down	correct
VVI.US	Viad Corp	20201116	27.4	28.97	26.62	28.81	339148	28.81	up	up	correct
VVNT.US	WS	20201116	19.99	20.42	19.81	20.4	382652	20.4	up	up	correct
VVR.US	Invesco Senior Income Trust	20201116	3.8	3.8	3.78	3.79	215280	3.5084	down	down	correct
VVV.US	Valvoline Inc	20201116	22.64	22.78	22.135	22.21	1546333	21.8048	down	down	correct
VZ.US	Verizon Communications Inc	20201116	60.81	61.46	60.695	60.89	14289351	58.2514	up	up	correct
W.US	Wayfair Inc	20201116	226.95	241	221.09	235.41	2311176	235.41	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20201116	72.5	72.9	70.89	71.57	2342247	71.1765	down	down	correct
WAL.US	Western Alliance Bancorporation	20201116	54.22	55.415	53.845	54.77	1042171	54.1203	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201116	25.82	26.09	25.78	26.09	6347	24.5399	up	up	correct
WAT.US	Waters Corporation	20201116	232.99	234.76	230.58	231.84	488324	231.84	down	up	incorrect
WBK.US	Westpac Banking Corporation	20201116	13.55	13.86	13.55	13.81	214140	13.1487	up	up	correct
WBS.US	Webster Financial Corporation	20201116	39.2	39.73	38.47	38.75	723929	37.5725	down	up	incorrect
WBT.US	Welbilt Inc	20201116	8.81	9.465	8.72	9.25	4890100	9.25	up	down	incorrect
WCC.US	WESCO International Inc	20201116	60.61	63	59.69	62.34	879954	62.34	up	down	incorrect
WCN.US	Waste Connections Inc	20201116	109.19	109.59	106.2	107.6	734389	106.8438	down	down	correct
WD.US	Walker & Dunlop Inc	20201116	82.59	83.5576	79.485	80.97	275525	79.4818	down	down	correct
WE.US	WeWork Inc	20201116	9.8	9.82	9.8	9.82	16474	9.82	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20201116	13.4	13.52	13.4	13.43	21752	12.5871	up	up	correct
WEC.US	WEC Energy Group Inc	20201116	103.12	104.15	101.925	104.03	1587452	100.9856	up	up	correct
WEI.US	Weidai Ltd	20201116	1.44	1.4656	1.37	1.45	1538388	1.45	up	up	correct
WELL.US	Welltower Inc	20201116	67.65	68.24	65.375	66.42	2664409	64.3576	down	down	correct
WES.US	Western Midstream Partners LP	20201116	11.75	12.45	11.56	12.29	2996845	11.4936	up	up	correct
WEX.US	WEX Inc	20201116	172.01	175.48	169.305	173.46	489115	173.46	up	up	correct
WF.US	Woori Financial Group Inc	20201116	27.49	27.49	26.8565	27.03	25172	25.7702	down	down	correct
WFC.US	Wells Fargo & Company	20201116	24.99	25.03	24.39	24.9	36954813	24.5652	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20201116	54.45	55.42	54.45	54.48	4900	53.8021	up	up	correct
WGO.US	Winnebago Industries Inc	20201116	49.27	50.01	48.59	50	620177	49.6104	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20201116	56.73	57.36	54.93	55.6	1153100	54.8748	down	down	correct
WHD.US	Cactus Inc	20201116	24.4	24.98	23.91	24.94	427974	24.6512	up	up	correct
WHG.US	Westwood Holdings Group Inc	20201116	11.65	12.08	11.5	11.95	37530	10.5868	up	up	correct
WHR.US	Whirlpool Corporation	20201116	189.86	191.03	185.2	188.6	832448	182.8216	down	down	correct
WIA.US	Western Asset Inflation	20201116	12.73	12.74	12.73	12.73	12298	10.8446
WIT.US	Wipro Limited	20201116	5.05	5.1	5.03	5.1	736111	5.0894	up	down	incorrect
WIW.US	Western Asset Inflation	20201116	11.66	11.71	11.6301	11.7	45723	10.8392	up	up	correct
WK.US	Workiva Inc	20201116	69.6	70.12	67.76	70.03	180584	70.03	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20201116	75.24	75.84	73.76	75.49	234669	74.2752	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20201116	18.77	19.885	18.77	19.81	152654	18.4161	up	up	correct
WLL.US	Whiting Petroleum Corporation	20201116	19.8	20.0499	19.38	19.68	432898	19.68	down	down	correct
WM.US	Waste Management Inc	20201116	122.47	123.19	121.035	121.99	1678050	119.4826	down	down	correct
WMB.US	The Williams Companies Inc	20201116	20.63	20.65	20.165	20.23	9347476	18.6505	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201116	2.74	2.845	2.64	2.77	1968299	2.563	up	up	correct
WMK.US	Weis Markets Inc	20201116	47.76	48.09	46.93	48.09	84621	47.021	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20201116	64.37	65.97	63.22	64.08	767020	63.7678	down	down	correct
WMT.US	Walmart Inc	20201116	150.53	153.4	149.28	152.44	11520137	149.5073	up	down	incorrect
WNC.US	Wabash National Corporation	20201116	17.22	17.59	16.96	17.3	353944	16.9641	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20201116	68.43	68.525	66.85	67.48	111431	67.48	down	down	correct
WOLF.US	Wolfspeed Inc	20201116	71.1818	71.39	69.425	71.31	850993	71.31	up	up	correct
WOR.US	Worthington Industries Inc	20201116	53.39	55.0799	52.85	54.94	211133	53.6812	up	down	incorrect
WOW.US	WideOpenWest Inc	20201116	6.96	7.26	6.88	7.16	281464	7.16	up	up	correct
WPC.US	W. P. Carey Inc	20201116	71.5	72.25	70.25	71.75	852094	67.7263	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20201116	44.98	45.3	44.36	44.64	1287944	43.9192	down	down	correct
WPP.US	WPP plc	20201116	49.69	50.16	49.24	49.92	104468	48.5969	up	up	correct
WRB.US	W. R. Berkley Corporation	20201116	70.62	70.78	69.54	70.48	502811	68.5015	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20201116	23.18	23.48	22.53	23.35	630481	22.149	up	up	correct
WRI.US	Weingarten Realty Investors	20201116	22.15	22.7	21.62	22.4	1012033	21.178	up	up	correct
WRK.US	WestRock Company	20201116	41.8	43.23	41.49	42.55	4617580	41.7831	up	down	incorrect
WSM.US	Williams	20201116	93.3	96.01	91.12	95.91	1516234	94.4725	up	up	correct
WSO.US	Watsco Inc	20201116	233.47	237.55	229.845	235.81	232916	229.2008	up	up	correct
WSR.US	Whitestone REIT	20201116	7.54	7.8	7.485	7.72	384782	7.3249	up	up	correct
WST.US	West Pharmaceutical Services Inc	20201116	291.52	293.49	288.71	292.01	280785	291.4269	up	up	correct
WTI.US	W&T Offshore Inc	20201116	1.8	1.83	1.75	1.81	3727300	1.81	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20201116	927.67	964.585	916.74	954.55	25350	953.7419	up	up	correct
WTRG.US	Essential Utilities Inc	20201116	45.02	45.81	44.82	45.8	695811	44.8077	up	up	correct
WTRU.US	Aqua America Inc	20201116	59.12	59.45	58.784	59.45	7900	56.4933	up	up	correct
WTS.US	Watts Water Technologies Inc	20201116	119.84	119.9	117.45	118.09	172759	117.0656	down	up	incorrect
WTTR.US	Select Energy Services Inc	20201116	3.9	4.35	3.9	4.34	387800	4.34	up	up	correct
WU.US	The Western Union Company	20201116	21.35	21.875	21.185	21.79	4410009	20.6686	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20201116	41.73	42.74	41.325	42.26	574336	41.7802	up	up	correct
WWW.US	Wolverine World Wide Inc	20201116	27.59	28.72	27.25	28.66	651657	28.3205	up	up	correct
WY.US	Weyerhaeuser Company	20201116	29.59	29.71	29.105	29.36	2590501	28.2509	down	down	correct
X.US	United States Steel Corporation	20201116	10.89	11.24	10.77	11.1	15354810	11.0636	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201116	7.55	7.67	7.4898	7.58	74199	6.7997	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20201116	12.36	12.88	12.15	12.58	1240514	12.58	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201116	1.99	2.06	1.99	2.05	72109	2.0284	up	up	correct
XL.US	XL Fleet Corp	20201116	10.49	10.58	10.22	10.36	4425900	10.36	down	down	correct
XOM.US	Exxon Mobil Corporation	20201116	37.59	38.17	37.1	38.16	38596820	35.9494	up	up	correct
XPEV.US	XPeng Inc	20201116	40.53	45.49	39	44.1	39098434	44.1	up	up	correct
XPO.US	XPO Logistics Inc	20201116	106.0806	107.9997	105.201	106.2905	967869	61.8687	up	up	correct
XPRO.US	Frank’s International NV	20201116	12.96	14.28	12.96	14.28	115367	14.28	up	up	correct
XYF.US	X Financial	20201116	2.13	2.22	2.13	2.13	21100	2.13
XYL.US	Xylem Inc	20201116	96.59	97.84	95.43	97.39	1000870	96.4694	up	up	correct
Y.US	Alleghany Corporation	20201116	632.51	633.85	621.1	626.82	44700	626.82	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20201116	9.76	9.785	9.72	9.73	3200	9.73	down	down	correct
YALA.US	Yalla Group Limited	20201116	9	9.3	8.5	8.66	979800	8.66	down	down	correct
YCBD.US	PA	20201116	8.5	8.5	7.98	8.1	4034	7.2296	down	down	correct
YELP.US	Yelp Inc	20201116	30.3	30.67	29.37	30.63	1438506	30.63	up	up	correct
YETI.US	YETI Holdings Inc	20201116	56.73	57.89	56.11	57.32	1955800	57.32	up	down	incorrect
YEXT.US	Yext Inc	20201116	17.99	18.23	17.81	18.06	535900	18.06	up	up	correct
YPF.US	YPF Sociedad Anónima	20201116	4.79	4.84	4.65	4.69	941000	4.69	down	down	correct
YRD.US	Yiren Digital Ltd	20201116	3.65	3.74	3.6	3.73	48300	3.73	up	up	correct
YUM.US	Yum! Brands Inc	20201116	103.71	105.89	103.48	104.76	1575574	102.5717	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20201116	58.24	58.49	57.84	58.05	1678600	57.4661	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20201116	154.48	154.48	147.34	150.22	1388102	149.0113	down	down	correct
ZEN.US	Zendesk Inc	20201116	122.8	124.48	121	122.38	1037342	122.38	down	down	correct
ZEPP.US	Zepp Health Corporation	20201116	13.31	13.62	13.2	13.37	224437	13.37	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20201116	30.43	31.17	30.43	30.85	34228	30.85	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20201116	33.2	33.5	32.64	33.24	2889359	32.9593	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20201116	8.13	8.26	8.11	8.18	147008	7.3901	up	up	correct
ZTS.US	Zoetis Inc	20201116	166.37	168.52	164.6	165.29	1548060	164.3842	down	down	correct
ZUO.US	Zuora Inc	20201116	10.37	10.48	10.31	10.35	1292500	10.35	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20201116	37.5	38.48	37.49	38.46	582100	38.1483	up	up	correct
ZYME.US	Zymeworks Inc	20201116	41.52	43.15	40.78	41.61	340300	41.61	up	up	correct