CollectAI

close-nyse_stocks

2020/11/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201119	106.74	108.96	105.19	108.68	1886381	108.0634	up	up	correct
AA.US	Alcoa Corporation	20201119	18.3	18.99	18.19	18.93	5024584	18.8887	up	up	correct
AAIC.US	PC	20201119	19.73	19.95	19.73	19.95	2793	17.895	up	up	correct
AAP.US	Advance Auto Parts Inc	20201119	147.54	147.54	144.0718	146.08	1706664	143.6078	down	down	correct
AAT.US	American Assets Trust Inc	20201119	27.93	28.95	27.6971	28.93	258134	27.8119	up	up	correct
AB.US	AllianceBernstein Holding L.P	20201119	31.39	31.74	31.11	31.69	182560	29.328	up	up	correct
ABB.US	ABB Ltd	20201119	27.17	27.18	26.795	26.92	1902698	26.1749	down	down	correct
ABBV.US	AbbVie Inc	20201119	98.76	100.15	98.59	99.67	7550296	95.1081	up	up	correct
ABC.US	AmerisourceBergen Corporation	20201119	102.65	102.91	100.4	101.9	1481148	100.365	down	up	incorrect
ABEV.US	Ambev S.A	20201119	2.79	2.85	2.7711	2.8	20143279	2.6139	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201119	123.63	124.545	120.09	120.85	109950	120.85	down	down	correct
ABM.US	ABM Industries Incorporated	20201119	38.18	38.36	37.53	38.25	204697	37.6036	up	up	correct
ABT.US	Abbott Laboratories	20201119	110	111.2	109.26	111	3548144	109.3104	up	up	correct
AC.US	Associated Capital Group Inc	20201119	36.06	36.9	36.05	36.48	4286	36.2006	up	up	correct
ACA.US	Arcosa Inc	20201119	53.29	54.26	53.04	54.26	244550	54.0718	up	up	correct
ACC.US	American Campus Communities Inc	20201119	40.3	40.86	39.8	40.38	847787	38.7948	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20201119	7.66	7.83	7.38	7.49	736037	7.204	down	down	correct
ACEL.US	WS	20201119	10.4	10.68	10.18	10.39	180691	10.39	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20201119	7.08	7.11	7	7.03	57754	7.03	down	down	correct
ACI.US	Albertsons Companies Inc	20201119	15.83	16.015	15.73	15.75	1878715	15.4399	down	up	incorrect
ACM.US	AECOM	20201119	50	50.66	49.73	50.47	1503524	50.47	up	up	correct
ACN.US	Accenture plc	20201119	241.51	243.465	238.69	243.2	1611716	240.2306	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201119	10.92	11.14	10.83	11.13	216205	10.0877	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201119	28.77	29.21	28.44	29.21	35499	22.7765	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20201119	33.13	33.97	32.99	33.72	394478	33.72	up	up	correct
ADM.US	Archer	20201119	49	49.0732	48.12	48.92	1603227	47.764	down	down	correct
ADNT.US	Adient plc	20201119	27.62	28.43	27.39	27.84	658600	27.84	up	up	correct
ADT.US	ADT Inc	20201119	7.74	8.105	7.63	8.03	4823405	7.8696	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20201119	17.41	17.5	17.2801	17.5	162085	14.3255	up	up	correct
AEE.US	Ameren Corporation	20201119	78.98	79.27	77.61	78.35	1536392	75.7854	down	down	correct
AEFC.US	AEFC	20201119	24.07	26.68	24.07	26.67	34300	25.3989	up	up	correct
AEG.US	Aegon N.V	20201119	3.48	3.54	3.4603	3.53	1301889	3.4107	up	up	correct
AEL.US	PA	20201119	26.07	26.25	25.97	26.01	45518	24.9477	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20201119	67.5	68.4	66.83	67.3	1535851	65.3532	down	up	incorrect
AENZ.US	Aenza S.A.A	20201119	2.0116	2.0116	1.95	1.98	9556	1.98	down	down	correct
AEO.US	American Eagle Outfitters Inc	20201119	16.79	17.25	16.713	17.06	7179472	16.4673	up	up	correct
AER.US	AerCap Holdings N.V	20201119	38.23	39.34	37.32	39	1355857	39	up	up	correct
AES.US	The AES Corporation	20201119	21.28	21.3	20.815	20.88	6364438	20.3808	down	down	correct
AEVA.US	WT	20201119	1.24	1.3574	1.24	1.305	119650	1.305	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20201119	13.94	13.95	13.9	13.95	40769	13.3072	up	up	correct
AFG.US	American Financial Group Inc	20201119	88.17	89.23	87.09	89.02	243736	70.3341	up	up	correct
AFGB.US	American Financial Group Inc	20201119	27.75	27.82	27.71	27.72	10800	25.9304	down	down	correct
AFGC.US	American Financial Group Inc	20201119	27.52	27.618	27.36	27.36	11268	25.7674	down	down	correct
AFGD.US	American Financial Group Inc	20201119	27.5	27.6	27.5	27.53	12346	26.1892	up	up	correct
AFGE.US	American Financial Group Inc	20201119	27.58	27.59	27.38	27.45	4231	26.0413	down	down	correct
AFI.US	Armstrong Flooring Inc	20201119	3.15	3.24	3.05	3.15	158100	3.15
AFL.US	Aflac Incorporated	20201119	42.63	43.74	42.52	43.72	3475489	42.665	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20201119	13.27	13.35	13.26	13.28	30909	12.3239	up	up	correct
AG.US	First Majestic Silver Corp	20201119	9.92	10.215	9.91	10.15	5170110	10.1386	up	up	correct
AGCO.US	AGCO Corporation	20201119	92.24	93.23	91.87	92.12	514968	89.2548	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201119	9.84	9.89	9.8	9.86	37021	9.22	up	up	correct
AGI.US	Alamos Gold Inc	20201119	8.64	8.76	8.545	8.65	3226572	8.5219	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20201119	31.29	31.6	30.64	31.46	701276	30.8944	up	down	incorrect
AGR.US	Avangrid Inc	20201119	47.57	47.8521	46.55	46.75	645080	44.7144	down	down	correct
AGRO.US	Adecoagro S.A	20201119	5.62	5.775	5.6	5.75	287410	5.75	up	up	correct
AGS.US	PlayAGS Inc	20201119	4.4	4.57	4.28	4.55	239800	4.55	up	up	correct
AGX.US	Argan Inc	20201119	48.06	48.94	47.76	48.16	65186	46.1155	up	up	correct
AHH.US	PA	20201119	24.8	25.25	24.63	25.02	43620	23.4742	up	up	correct
AHL.US	PE	20201119	26.1	26.33	26.03	26.27	12647	24.5754	up	down	incorrect
AHT.US	PI	20201119	9.2	11.09	8.42	9.49	114104	9.49	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201119	23.6531	23.79	23.6	23.7463	3250	21.8173	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20201119	13.31	13.35	13.23	13.32	39915	12.3264	up	up	correct
AIG.US	PA	20201119	28.04	28.0699	27.95	27.97	32171	26.1573	down	down	correct
AIN.US	Albany International Corp	20201119	67.99	68.49	66.86	68.44	224141	67.6096	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201119	23.29	23.63	23.17	23.42	143000	18.4782	up	up	correct
AIR.US	AAR Corp	20201119	26.08	27	25.6368	26.5	188303	26.5	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201119	76.23	77.15	75.05	76.99	123654	75.9018	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20201119	3.347	3.4061	3.2813	3.3179	966008	4.1083	down	down	correct
AIW.US	Arlington Asset Investment Corp	20201119	24.3081	24.32	24.18	24.18	1585	23.3977	down	down	correct
AIZ.US	Assurant Inc	20201119	134.63	135.09	133.19	134.92	284735	132.4701	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20201119	114.99	116.32	114.25	116.04	648652	114.0403	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201119	37.01	37.87	36.52	37.83	463924	34.0889	up	up	correct
AJX.US	Great Ajax Corp	20201119	9.74	9.82	9.605	9.78	75517	9.2083	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201119	24.6	24.63	24.54	24.54	10757	22.8674	down	down	correct
AKO.US	B	20201119	13.31	13.38	13.1	13.1	8280	12.3342	down	down	correct
AKR.US	Acadia Realty Trust	20201119	13.82	14.24	13.51	14.22	581563	13.9094	up	up	correct
AL.US	PA	20201119	25.4252	25.74	24.74	24.74	24482	22.9894	down	down	correct
ALB.US	Albemarle Corporation	20201119	126.01	126.49	122.45	125.8	1138470	124.4482	down	down	correct
ALC.US	Alcon AG	20201119	62.93	63.41	62.72	63.34	739592	63.1564	up	up	correct
ALE.US	ALLETE Inc	20201119	56.29	56.49	55.29	56.22	191977	54.1699	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20201119	15.19	15.61	14.935	15.56	342762	14.9302	up	up	correct
ALG.US	Alamo Group Inc	20201119	136.03	136.29	133.37	135.57	26393	135.0633	down	down	correct
ALIN.US	PE	20201119	20.31	20.56	20.31	20.4705	14683	19.5097	up	up	correct
ALIT.US	Alight Inc	20201119	10.03	10.03	9.99	10	32000	10	down	down	correct
ALK.US	Alaska Air Group Inc	20201119	47.36	48.54	47.005	48.49	1647098	48.49	up	up	correct
ALL.US	The Allstate Corporation	20201119	99.2	100.81	98.15	100.37	2155730	97.2658	up	up	correct
ALLE.US	Allegion plc	20201119	113.9	114.655	111.87	114.13	584060	112.5544	up	down	incorrect
ALLY.US	PA	20201119	25.92	26.02	25.92	25.99	144457	25.99	up	up	correct
ALN.US	American Lorain Corporation	20201119	0.27	0.27	0.26	0.26	18000	0.26	down	down	correct
ALP.US	PQ	20201119	28.2959	28.3599	28.17	28.215	10769	26.6093	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20201119	40.03	40.44	39.58	40.39	3125700	39.6199	up	down	incorrect
ALV.US	Autoliv Inc	20201119	89.01	89.96	88.59	89.82	276127	88.6454	up	up	correct
ALX.US	Alexander's Inc	20201119	281.92	289.15	278.31	289.15	8448	270.8356	up	up	correct
AM.US	Antero Midstream Corporation	20201119	6.45	6.5299	6.25	6.5	3617466	5.848	up	up	correct
AMBC.US	Ambac Financial Group Inc	20201119	14.9	15	14.34	14.86	438523	14.86	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20201119	3.16	3.375	3.15	3.19	13986440	3.19	up	up	correct
AMCR.US	Amcor plc	20201119	11.79	11.95	11.7	11.92	3830700	11.3421	up	up	correct
AME.US	AMETEK Inc	20201119	118.97	119.29	117.125	118.18	1048336	117.2796	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20201119	85.97	86.59	84.31	85.68	299261	85.6591	down	up	incorrect
AMH.US	PH	20201119	27.14	27.15	27.14	27.15	4634	25.2709	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20201119	24.03	24.03	23.38	23.79	67600	23.79	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201119	60.53	61.25	59.43	60.69	256550	60.69	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20201119	14	14.04	13.7	13.7	6367	13.3764	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20201119	181.82	184.1	180.26	183.63	436873	180.5053	up	up	correct
AMPY.US	Amplify Energy Corp	20201119	0.93	0.97	0.8815	0.89	830451	0.89	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20201119	7.75	7.83	7.43	7.54	101116	7.54	down	down	correct
AMRC.US	Ameresco Inc	20201119	42.97	43.75	42.16	43.59	158370	43.59	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20201119	4.14	4.14	4.0259	4.12	773897	4.12	down	down	correct
AMT.US	American Tower Corporation (REIT)	20201119	237.09	238.88	233.37	238.43	1636457	232.5113	up	up	correct
AMWL.US	American Well Corporation	20201119	22.83	23.91	22.19	23.78	3574819	23.78	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20201119	14.24	14.36	13.925	14.14	2221599	13.8079	down	up	incorrect
AN.US	AutoNation Inc	20201119	61.47	61.6784	59.89	60.48	653717	60.48	down	down	correct
ANET.US	Arista Networks Inc	20201119	271.88	273.07	269.06	272.87	1568100	68.2175	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20201119	19.94	20.5	19.8	20.47	1541785	20.47	up	up	correct
ANH.US	PC	20201119	23.18	23.25	22.96	23.19	16799	22.7474	up	down	incorrect
ANTM.US	Anthem Inc	20201119	320.62	320.8	311.67	311.85	1611025	307.2031	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201119	8.3	8.35	8.2701	8.34	252633	7.7721	up	up	correct
AON.US	Aon plc	20201119	202.82	204.8	201.22	202.92	1338017	201.3256	up	up	correct
AOS.US	A. O. Smith Corporation	20201119	56.36	56.97	55.84	56.6	615903	55.6495	up	up	correct
AP.US	Ampco	20201119	4.12	4.16	3.89	4.13	124600	4.13	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20201119	45.01	45.6	44.62	45.41	306580	41.8264	up	up	correct
APD.US	Air Products and Chemicals Inc	20201119	266.75	272.63	263.79	270.36	1340474	264.669	up	up	correct
APG.US	APi Group Corporation	20201119	15.56	15.63	15.25	15.35	858822	15.35	down	down	correct
APH.US	Amphenol Corporation	20201119	125.01	127.63	124.81	127.2	1832908	62.9037	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20201119	12.78	12.9901	12.64	12.9	2099342	12.8747	up	up	correct
APO.US	PB	20201119	27.49	27.62	27.49	27.55	13612	25.5717	up	up	correct
APRN.US	Blue Apron Holdings Inc	20201119	6.51	6.55	6.12	6.41	864134	6.41	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20201119	8.06	8.58	7.96	8.57	703319	7.8944	up	up	correct
APTV.US	PA	20201119	138.46	139.04	137.53	138.48	33788	132.9127	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20201119	15.46	15.46	15.23	15.42	898669	14.7874	down	down	correct
AQNA.US	AQNA	20201119	27.63	27.7199	27.5	27.64	9488	25.9794	up	up	correct
AQNB.US	AQNB	20201119	28.28	28.3	28.08	28.08	16400	26.1846	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20201119	25.33	25.46	24.7	25.36	543500	25.36	up	down	incorrect
AR.US	Antero Resources Corporation	20201119	3.82	4.13	3.76	4.08	9946200	4.08	up	up	correct
ARC.US	ARC Document Solutions Inc	20201119	1.4	1.4	1.3	1.34	80305	1.2994	down	down	correct
ARCH.US	Arch Resources Inc	20201119	29.7	30.4	28.95	30.39	316233	30.2944	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20201119	4.78	4.82	4.735	4.78	530252	4.685
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201119	13.28	13.3	13.2	13.23	51142	12.1963	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20201119	162.07	163.94	160.66	163.74	475177	159.751	up	up	correct
ARES.US	Ares Management Corporation	20201119	44.68	45.22	44.5701	45.01	481918	43.383	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201119	25.78	25.9	25.78	25.9	1405	23.9308	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20201119	41.02	41.27	39.96	40.34	148709	39.4117	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201119	10.67	10.85	10.5	10.84	652125	9.8051	up	up	correct
ARL.US	American Realty Investors Inc	20201119	9.61	9.8	9.61	9.8	400	9.8	up	up	correct
ARLO.US	Arlo Technologies Inc	20201119	5.07	5.29	5.02	5.29	401000	5.29	up	up	correct
ARMK.US	Aramark	20201119	33.83	35.345	33.01	35.26	1959754	34.7189	up	up	correct
ARNC.US	Arconic Corporation	20201119	28.18	29.1532	28.0425	28.56	469508	28.56	up	up	correct
AROC.US	Archrock Inc	20201119	7.6	7.85	7.5599	7.79	730957	7.3001	up	up	correct
ARR.US	PC	20201119	24.24	24.24	24.1501	24.2087	19073	22.4675	down	down	correct
ARW.US	Arrow Electronics Inc	20201119	87.14	88.53	86.8978	88.44	474529	88.44	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201119	19.75	20.06	19.75	19.86	52546	19.8425	up	up	correct
ASAN.US	Asana Inc	20201119	22.59	22.99	21.56	22	1141800	22	down	up	incorrect
ASAQ.US	WS	20201119	0.57	0.58	0.55	0.58	11750	0.58	up	up	correct
ASB.US	PF	20201119	28.21	28.61	28.21	28.39	15638	26.6183	up	up	correct
ASC.US	Ardmore Shipping Corporation	20201119	2.93	3.02	2.885	2.99	301021	2.99	up	up	correct
ASG.US	Liberty All	20201119	8.07	8.1899	8.05	8.12	129620	7.2692	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201119	18.62	18.76	18.51	18.65	43400	17.496	up	down	incorrect
ASGN.US	ASGN Incorporated	20201119	82.02	82.26	79.35	80.35	190258	80.35	down	down	correct
ASH.US	Ashland Global Holdings Inc	20201119	77.44	78.22	77.06	78.13	398487	76.8671	up	down	incorrect
ASIX.US	AdvanSix Inc	20201119	16.94	17.13	16.54	17.09	76121	17.0456	up	down	incorrect
ASPL.US	Aspirational Consumer Lifestyle Corp	20201119	9.92	9.92	9.92	9.92	480	9.92
ASPN.US	Aspen Aerogels Inc	20201119	11.69	11.93	11.53	11.79	119555	11.79	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201119	154.23	156.795	150.9	156.7	35383	153.2552	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20201119	5.12	5.2	5.1082	5.17	686470	5.0012	up	up	correct
ATCO.US	PI	20201119	24.21	24.4093	24.21	24.25	6028	22.4956	up	down	incorrect
ATEN.US	A10 Networks Inc	20201119	7.5	7.57	7.46	7.56	373827	7.5371	up	up	correct
ATGE.US	Adtalem Global Education Inc	20201119	28.18	28.7	27.74	28.07	312329	28.07	down	down	correct
ATHM.US	Autohome Inc	20201119	98.14	101.87	97.32	99.84	308601	99.146	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20201119	13.5	13.78	13.03	13.4	2402703	13.4	down	down	correct
ATIP.US	WT	20201119	1.5	1.55	1.41	1.41	21337	1.41	down	down	correct
ATKR.US	Atkore Inc	20201119	35.6	36.56	33.97	34.15	1218000	34.15	down	down	correct
ATO.US	Atmos Energy Corporation	20201119	96.55	96.79	93.04	95.1	1375213	92.684	down	down	correct
ATR.US	AptarGroup Inc	20201119	126.7	127.615	126	127.23	213914	125.8367	up	up	correct
ATTO.US	Atento S.A	20201119	10.96	10.99	10.55	10.83	8302	10.83	down	down	correct
ATUS.US	Altice USA Inc	20201119	31.49	32.13	31.36	31.85	9093500	31.85	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20201119	21.88	22.43	21.83	22.22	2943928	21.6653	up	up	correct
AUD.US	Audacy Inc	20201119	2.5	2.58	2.22	2.27	2431027	2.27	down	up	incorrect
AUS.US	UN	20201119	2.729	2.729	2.719	2.722	204915	2.722	down	down	correct
AUST.US	Austin Gold Corp.	20201119	16.2	16.21	16.2	16.21	509	16.21	up	up	correct
AUY.US	Yamana Gold Inc	20201119	5.31	5.3861	5.25	5.28	10869602	5.1539	down	down	correct
AVA.US	Avista Corporation	20201119	37.52	37.78	37.01	37.5	244653	35.6107	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201119	5.1	5.18	5.05	5.06	115256	4.7882	down	down	correct
AVB.US	AvalonBay Communities Inc	20201119	168.64	170.57	164.83	170.3	961192	165.8956	up	down	incorrect
AVD.US	American Vanguard Corporation	20201119	14.57	14.87	14.5	14.81	55158	14.7196	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20201119	15.14	15.3	15.13	15.29	112401	13.1087	up	up	correct
AVLR.US	Avalara Inc	20201119	156.08	164.42	155.29	164.05	647700	164.05	up	up	correct
AVNS.US	Avanos Medical Inc	20201119	41.64	42.29	41.08	41.77	190308	41.77	up	up	correct
AVNT.US	Avient Corporation	20201119	35.18	35.73	34.71	35.54	413585	34.74	up	up	correct
AVTR.US	PA	20201119	26.51	26.81	26.41	26.59	4129926	23.5824	up	up	correct
AVY.US	Avery Dennison Corporation	20201119	146.84	147.5	145.35	147.03	509739	144.5711	up	up	correct
AVYA.US	Avaya Holdings Corp	20201119	17.82	17.98	16.255	16.41	4844300	16.41	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20201119	11	11.04	10.96	11.04	198450	10.2894	up	up	correct
AWI.US	Armstrong World Industries Inc	20201119	77.34	79.13	76.99	78.97	406900	78.2984	up	up	correct
AWK.US	American Water Works Company Inc	20201119	156.88	157.2	154.54	156.65	913020	154.4285	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201119	5.02	5.08	5.01	5.08	310518	4.6971	up	up	correct
AWR.US	American States Water Company	20201119	74.01	74.95	73.35	74.74	119248	73.5242	up	up	correct
AX.US	Axos Financial Inc	20201119	33.79	33.95	33	33.5	397279	33.5	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201119	8.21	8.21	8	8.07	2014072	8.07	down	down	correct
AXP.US	American Express Company	20201119	113.78	114.8	112.53	114.14	3249828	112.8247	up	down	incorrect
AXR.US	AMREP Corporation	20201119	6.07	6.07	6.01	6.01	1000	6.01	down	down	correct
AXS.US	PE	20201119	25.94	25.98	25.89	25.91	26526	24.5537	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20201119	28.02	28.4	27.45	28.24	1419900	28.24	up	up	correct
AYI.US	Acuity Brands Inc	20201119	109.9	112.39	108.58	112.34	432814	111.9726	up	up	correct
AYX.US	Alteryx Inc	20201119	112.2	115.85	111.941	115.28	977000	115.28	up	up	correct
AZEK.US	The AZEK Company Inc	20201119	34.22	35.29	33.73	35.06	467700	35.06	up	up	correct
AZO.US	AutoZone Inc	20201119	1129.32	1136.985	1114.675	1133.76	244492	1133.76	up	up	correct
AZRE.US	Azure Power Global Limited	20201119	29.71	30.34	29.51	30.18	43215	30.18	up	up	correct
AZUL.US	Azul S.A	20201119	19.1	20.23	19.02	20.13	2019200	20.13	up	up	correct
AZZ.US	AZZ Inc	20201119	41.03	41.845	40	41.11	219020	40.5687	up	down	incorrect
B.US	Barnes Group Inc	20201119	43.94	45.53	43.35	45.47	275932	44.7251	up	up	correct
BA.US	The Boeing Company	20201119	200.45	209.44	199.9007	205.67	34236070	205.67	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20201119	255	261.4	253.5601	259.89	20752830	259.89	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201119	14.67	14.8	14.56	14.77	9817	14.4938	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20201119	88	88.56	86.85	88.15	951165	86.6299	up	up	correct
BAK.US	Braskem S.A	20201119	8.82	8.96	8.68	8.76	172221	7.6744	down	down	correct
BALY.US	Bally's Corporation	20201119	33.49	38.99	33.49	37.01	1013526	37.01	up	up	correct
BAM.US	Brookfield Asset Management Inc	20201119	40.0466	40.5628	39.6694	40.5231	1894072	39.9972	up	down	incorrect
BAMH.US	BAMH	20201119	25.36	25.48	25.35	25.42	159000	24.2792	up	up	correct
BANC.US	PE	20201119	25.51	25.73	25.49	25.515	8367	23.4133	up	up	correct
BAP.US	Credicorp Ltd	20201119	134.41	134.885	131.02	133.59	307430	127.3684	down	down	correct
BAX.US	Baxter International Inc	20201119	80.33	80.355	78.22	78.88	2622816	77.5405	down	down	correct
BB.US	BlackBerry Limited	20201119	5.49	5.49	5.285	5.36	4367186	5.36	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20201119	3.08	3.16	3.03	3.08	343800	3.08
BBD.US	Banco Bradesco S.A	20201119	4.2273	4.2908	4.1955	4.2545	28279085	3.9999	up	up	correct
BBDC.US	Barings BDC Inc	20201119	8.42	8.7	8.42	8.67	339785	7.8715	up	up	correct
BBDO.US	Banco Bradesco S.A	20201119	4.18	4.22	4.15	4.17	8243	3.9274	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20201119	15.98	15.98	15.885	15.9	12219	15.5496	down	down	correct
BBL.US	BHP Group	20201119	43.08	43.46	42.87	43.37	1394264	39.3347	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201119	25.78	26.09	25.7	25.84	98682	24.3441	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20201119	34.88	34.89	34.31	34.79	10760	34.5352	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201119	4.15	4.25	4.14	4.24	4305632	4.1276	up	up	correct
BBW.US	Build	20201119	4.06	4.15	3.97	4.13	60987	3.8892	up	up	correct
BBWI.US	Bath Body Works Inc	20201119	31.7939	32.2869	30.3877	31.9636	15717670	31.7962	up	up	correct
BBY.US	Best Buy Co. Inc	20201119	118.42	120.5	117.77	118.83	1728442	115.2094	up	up	correct
BC.US	PC	20201119	27.75	27.97	27.69	27.71	22579	27.71	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20201119	21.01	21.232	20.76	20.88	137700	19.5923	down	down	correct
BCC.US	Boise Cascade Company	20201119	44.22	44.95	43.8	44.55	431095	40.8404	up	up	correct
BCE.US	BCE Inc	20201119	43.28	43.51	43.08	43.44	668114	40.4785	up	up	correct
BCH.US	Banco de Chile	20201119	18.6	18.8	18.4	18.68	110105	18.1985	up	down	incorrect
BCO.US	The Brink's Company	20201119	62.39	64.22	60.95	64.11	873844	63.46	up	down	incorrect
BCS.US	Barclays PLC	20201119	7.3	7.38	7.26	7.35	3968336	7.2287	up	down	incorrect
BCSF.US	RW	20201119	11.42	11.7962	11.42	11.69	308741	11.69	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201119	6.48	6.55	6.46	6.54	284878	6.175	up	down	incorrect
BDC.US	Belden Inc	20201119	36.61	37.14	36.23	37	249717	36.8169	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201119	8.09	8.12	8.055	8.1	503906	7.4035	up	down	incorrect
BDN.US	Brandywine Realty Trust	20201119	10.78	10.95	10.61	10.79	1851095	10.1741	up	up	correct
BDX.US	Becton Dickinson and Company	20201119	234.25	235.49	231.88	232.9	1439467	228.958	down	down	correct
BDXB.US	Becton Dickinson and Company	20201119	51.8	52.28	51.75	51.81	149800	49.0052	up	up	correct
BE.US	Bloom Energy Corporation	20201119	18.71	19.97	18.5	18.76	6869700	18.76	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201119	6.65	6.65	6.37	6.5	12601	5.0737	down	down	correct
BEKE.US	KE Holdings Inc	20201119	57.75	62.38	57.62	59.35	15527500	59.35	up	down	incorrect
BEN.US	Franklin Resources Inc	20201119	21.1	21.2	20.5	20.85	3678006	20.064	down	down	correct
BEP.US	PA	20201119	26.64	26.77	26.64	26.76	7756	25.4671	up	down	incorrect
BEPC.US	W	20201119	72.09	72.55	70.9	71.48	516295	71.48	down	down	correct
BERY.US	Berry Global Group Inc	20201119	57.07	57.94	54.06	55.15	2900900	55.15	down	down	correct
BEST.US	BEST Inc	20201119	3.11	3.12	2.93	3.01	5489800	3.01	down	down	correct
BF.US	B	20201119	79.51	80.83	78.695	80.14	961325	79.9599	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20201119	167.19	169.06	165.89	167.75	260900	167.75	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20201119	14.5	14.5433	14.4647	14.53	41229	13.8206	up	up	correct
BFLY.US	WS	20201119	9.88	9.88	9.78	9.86	86659	9.86	down	up	incorrect
BFS.US	Saul Centers Inc	20201119	30.21	30.55	29.63	30.49	52282	28.8984	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20201119	13.58	13.67	13.56	13.58	30553	13.0172
BG.US	Bunge Limited	20201119	58.14	58.66	57.36	58.53	1099600	57.1211	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201119	13.93	14.029	13.91	13.98	120829	12.8539	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201119	8.73	8.85	8.672	8.81	32709	2.3986	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20201119	6.88	6.98	6.8138	6.98	115459	6.6116	up	up	correct
BGS.US	B&G Foods Inc	20201119	26.15	26.6	26.03	26.57	578895	25.0063	up	up	correct
BGSF.US	BGSF Inc	20201119	11.15	11.26	10.9	11.07	47478	10.7203	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201119	11.75	11.75	11.701	11.72	29601	10.9752	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201119	5.74	5.75	5.71	5.75	134683	5.3563	up	down	incorrect
BH.US	Biglari Holdings Inc	20201119	104.92	105.98	99	101.36	4000	101.36	down	down	correct
BHC.US	Bausch Health Companies Inc	20201119	19.31	19.66	19.1	19.63	2224406	19.63	up	up	correct
BHE.US	Benchmark Electronics Inc	20201119	23.55	23.95	23.38	23.82	137371	23.2777	up	up	correct
BHK.US	BlackRock Core Bond Trust	20201119	15.9	15.91	15.8	15.86	129479	14.937	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20201119	16.61	17.06	16.46	17.01	322960	16.5939	up	up	correct
BHP.US	BHP Group	20201119	52.89	53.13	52.52	53.08	1469253	48.5849	up	up	correct
BHR.US	PD	20201119	3.9	4.0316	3.8	3.99	318891	2.6729	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201119	98.94	99.22	94.86	96.76	707800	96.76	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20201119	10.83	10.9	10.82	10.86	309197	10.5213	up	up	correct
BIG.US	Big Lots Inc	20201119	48.5	50.04	48.355	49.74	634685	48.3263	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20201119	102.83	106.95	100.325	106.29	784800	106.29	up	down	incorrect
BIO.US	Bio	20201119	582.69	583.99	570.47	574.38	219920	574.38	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20201119	65.83	65.83	64.6	65.1	159000	62.6223	down	down	correct
BIT.US	BlackRock Multi	20201119	16.48	16.49	16.38	16.4	125333	15.02	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201119	40.56	44.69	39.95	44.55	7940000	44.55	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20201119	37.86	38.605	37.7612	38.49	4173379	37.4768	up	up	correct
BKD.US	Brookdale Senior Living Inc	20201119	4.1	4.1	3.98	4.04	1246958	4.04	down	down	correct
BKE.US	The Buckle Inc	20201119	27.58	28.9	27.09	28.81	586036	22.821	up	up	correct
BKH.US	Black Hills Corporation	20201119	62.35	63.06	61.83	62.55	230397	60.4334	up	up	correct
BKI.US	Black Knight Inc	20201119	93.43	94.665	92.535	93.88	725185	93.88	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201119	16.79	16.8434	16.78	16.81	6255	16.0057	up	up	correct
BKSY.US	WS	20201119	1.18	1.18	1.12	1.1499	15228	1.1499	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20201119	6.08	6.1177	6.08	6.11	154282	5.6827	up	up	correct
BKU.US	BankUnited Inc	20201119	28.87	29.65	28.67	29.58	369864	28.9307	up	up	correct
BLD.US	TopBuild Corp	20201119	181.12	185.1	178.61	181.58	191900	181.58	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20201119	36	36.85	35.585	36.74	1315958	36.74	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20201119	15.18	15.1895	15.1	15.15	15236	14.3837	down	down	correct
BLK.US	BlackRock Inc	20201119	665.97	675.34	663.24	673.48	471167	657.1204	up	up	correct
BLL.US	Ball Corporation	20201119	96.06	98.61	95.51	97.91	1827093	97.0018	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20201119	15.27	15.37	15.24	15.36	125404	14.2273	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201119	14.48	14.68	14.27	14.67	97534	13.7972	up	down	incorrect
BMA.US	Banco Macro S.A	20201119	14.88	16	14.73	15.11	361284	15.11	up	up	correct
BME.US	BlackRock Health Sciences Trust	20201119	46.05	46.2257	45.69	46	24608	43.5229	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20201119	26.05	26.05	25.4	26	155100	24.3371	down	down	correct
BMI.US	Badger Meter Inc	20201119	78.5	79.95	78.07	79.77	95051	79.0201	up	up	correct
BML.US	PL	20201119	24.8312	25	24.8312	24.93	15949	23.9518	up	up	correct
BMO.US	Bank of Montreal	20201119	69.51	70.68	69.5	70.68	469188	68.1722	up	up	correct
BMY.US	Bristol	20201119	62.2	62.4	61.15	62.09	9025456	60.1833	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20201119	3.48	3.69	3.41	3.62	157200	3.62	up	up	correct
BNL.US	Broadstone Net Lease Inc	20201119	17.46	17.71	17.26	17.53	370000	16.7155	up	up	correct
BNS.US	The Bank of Nova Scotia	20201119	47.77	48.3	47.65	48.28	1067506	46.0412	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20201119	13.92	13.96	13.86	13.91	35810	13.193	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201119	10.39	10.48	10.37	10.47	88556	9.769	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20201119	40	40.65	38.51	39.17	602537	39.17	down	down	correct
BORR.US	Borr Drilling Limited	20201119	1.26	1.3	1.22	1.24	1080100	1.24	down	down	correct
BOX.US	Box Inc	20201119	17.15	17.735	17.13	17.54	945167	17.54	up	up	correct
BP.US	BP p.l.c	20201119	19.26	19.6	19.15	19.53	14370120	18.5847	up	up	correct
BPMP.US	BP Midstream Partners LP	20201119	11	11.1	10.83	10.94	578795	9.8715	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201119	1.77	1.77	1.65	1.68	95407	1.6412	down	down	correct
BQ.US	Boqii Holding Limited	20201119	5	5.26	4.87	4.9	234900	4.9	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20201119	145.05	146.81	143.44	146.6	426647	143.8742	up	up	correct
BRBR.US	BellRing Brands Inc	20201119	20.7	20.72	19.39	20.02	461100	20.02	down	down	correct
BRC.US	Brady Corporation	20201119	47.57	47.78	44.74	45.4	310194	44.6547	down	down	correct
BRFS.US	BRF S.A	20201119	3.96	4	3.9	3.94	2640843	3.94	down	down	correct
BRK.US	B	20201119	229.67	229.97	227.62	229.53	4621800	229.53	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20201119	10.01	10.14	9.965	10.12	575500	9.2881	up	up	correct
BRO.US	Brown & Brown Inc	20201119	47.05	47.72	46.5	47.44	839018	47.0999	up	up	correct
BRSP.US	Brightspire Capital Inc	20201119	7.41	7.46	6.97	7.29	345100	6.9832	down	down	correct
BRT.US	BRT Apartments Corp	20201119	13.25	13.44	13.15	13.38	30302	12.5646	up	up	correct
BRW.US	Voya Prime Rate Trust	20201119	4.4	4.44	4.4	4.42	240602	4.3537	up	up	correct
BRX.US	Brixmor Property Group Inc	20201119	16.1	16.66	15.87	16.63	4816300	15.9293	up	up	correct
BSA.US	BrightSphere Investment Group plc	20201119	25.38	25.38	25.15	25.27	4807	24.0222	down	up	incorrect
BSAC.US	Banco Santander	20201119	17.84	17.84	17.44	17.75	503325	17.1121	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20201119	7.045	7.186	6.9671	7.1325	1300522	6.6239	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20201119	18.15	18.35	18.1	18.24	349763	18.2	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20201119	7.39	7.45	7.299	7.35	400182	6.79	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201119	4.9	5.03	4.89	5	282904	4.8622	up	up	correct
BSN.US	WS	20201119	9.76	9.76	9.65	9.65	25483	9.65	down	down	correct
BST.US	BlackRock Science and Technology Trust	20201119	47.09	47.34	46.46	46.94	103206	43.4028	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201119	29.96	30.34	29.77	30.34	148700	27.8701	up	up	correct
BSX.US	PA	20201119	104.7599	104.8752	104.04	104.4742	50134	101.9662	down	down	correct
BTA.US	BlackRock Long	20201119	12.37	12.42	12.34	12.39	8510	11.7793	up	up	correct
BTCM.US	BIT Mining Limited	20201119	2.93	2.95	2.69	2.8436	80835	2.8436	down	down	correct
BTI.US	British American Tobacco p.l.c	20201119	37.09	37.225	36.77	37.11	1373825	33.7075	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201119	26.92	27.025	26.5365	27.025	47002	25.1642	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201119	25.2	25.239	25.19	25.22	33309	24.4397	up	up	correct
BTU.US	Peabody Energy Corporation	20201119	1.13	1.18	1.05	1.18	2159413	1.18	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201119	14.4	14.5	14.38	14.5	145879	13.4897	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201119	23.57	23.57	23.23	23.36	77118	21.9703	down	down	correct
BUR.US	Burford Capital Limited	20201119	10.12	10.725	10.04	10.595	55782	10.4252	up	down	incorrect
BURL.US	Burlington Stores Inc	20201119	230.92	237.37	228.52	233.09	748300	233.09	up	down	incorrect
BV.US	BrightView Holdings Inc	20201119	14.04	14.225	13.25	13.78	294400	13.78	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20201119	11.41	11.75	11.25	11.6	17200	11.5749	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201119	11.36	11.56	11.27	11.43	667354	11.43	up	up	correct
BWA.US	BorgWarner Inc	20201119	38.04	38.55	37.31	37.71	2322298	36.9941	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201119	11.74	11.77	11.676	11.74	50378	10.7956
BWXT.US	BWX Technologies Inc	20201119	56.61	57.21	55.81	57.01	307200	56.1826	up	up	correct
BX.US	The Blackstone Group Inc	20201119	57.56	58.93	56.97	58.64	2712870	56.5276	up	up	correct
BXC.US	BlueLinx Holdings Inc	20201119	26.13	26.54	25.3	26.01	89828	26.01	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201119	25.5	25.73	25.12	25.72	504566	23.7282	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20201119	12.15	12.3	12.149	12.29	266488	11.3735	up	up	correct
BXP.US	Boston Properties Inc	20201119	95.2	97.96	94.12	97.42	1445778	93.857	up	up	correct
BXS.US	PA	20201119	26.27	26.27	26.07	26.2403	4746	25.2398	down	down	correct
BY.US	Byline Bancorp Inc	20201119	15.3	15.34	15.07	15.13	35404	14.9096	down	down	correct
BYD.US	Boyd Gaming Corporation	20201119	36.04	37.79	35.5	37.54	1279828	37.54	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201119	14.47	14.5	14.46	14.48	64270	13.7904	up	up	correct
BZH.US	Beazer Homes USA Inc	20201119	14.18	14.579	13.88	13.95	520661	13.95	down	up	incorrect
C.US	PN	20201119	27.67	27.69	27.5695	27.67	29985	27.67
CAAP.US	Corporación América Airports S.A	20201119	2.96	3.04	2.78	2.87	274100	2.87	down	down	correct
CABO.US	Cable One Inc	20201119	1967	2006.38	1966.47	1984.5	29707	1971.2974	up	up	correct
CACI.US	CACI International Inc	20201119	237.32	238.8	234.41	238.01	163751	238.01	up	up	correct
CAE.US	CAE Inc	20201119	22.92	23.76	22.82	23.75	380076	23.75	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201119	23.01	23.25	22.965	23.25	18123	19.7282	up	up	correct
CAG.US	Conagra Brands Inc	20201119	35.27	36.22	35.21	36.19	2622865	34.9755	up	up	correct
CAH.US	Cardinal Health Inc	20201119	52.98	52.98	51.51	52.29	2834146	50.4862	down	down	correct
CAI.US	PB	20201119	25.4	25.49	25.25	25.25	9062	23.7454	down	down	correct
CAJ.US	Canon Inc	20201119	18.32	18.34	18.195	18.33	246991	17.6607	up	up	correct
CAL.US	Caleres Inc	20201119	12.1	13.14	12.01	13.12	633247	12.886	up	up	correct
CALX.US	Calix Inc	20201119	24.08	24.37	23.52	24.05	435293	24.05	down	down	correct
CANG.US	Cango Inc	20201119	6.07	6.55	5.76	6.4999	36589	5.8531	up	up	correct
CAPL.US	CrossAmerica Partners LP	20201119	16.38	16.805	16.273	16.62	7897	15.0105	up	up	correct
CARR.US	Carrier Global Corporation	20201119	39	39.28	38.51	39.13	8524821	38.6019	up	up	correct
CARS.US	Cars.com Inc	20201119	9.58	10.02	9.55	10.02	616800	10.02	up	up	correct
CAT.US	Caterpillar Inc	20201119	172.5	173.25	170.71	172.9	2012068	170.2971	up	down	incorrect
CATO.US	The Cato Corporation	20201119	8.07	8.39	7.73	8.04	232435	7.8178	down	down	correct
CB.US	Chubb Limited	20201119	147.93	148.77	145.93	147.37	2126340	144.0354	down	down	correct
CBB.US	P	20201119	1.09	1.12	1.08	1.115	174400	1.115	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20201119	12.89	13.08	12.85	13.07	261734	12.3568	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201119	9.39	9.69	9.3899	9.69	100449	8.7989	up	up	correct
CBL.US	PE	20201119	0.45	0.5999	0.45	0.5999	51262	0.5999	up	down	incorrect
CBRE.US	CBRE Group Inc	20201119	57.72	58.59	56.56	58.47	1645491	58.47	up	up	correct
CBT.US	Cabot Corporation	20201119	41.4	41.75	40.7014	41.69	343415	40.3396	up	up	correct
CBU.US	Community Bank System Inc	20201119	64.02	65.1	63.435	64.95	120045	63.0788	up	up	correct
CBZ.US	CBIZ Inc	20201119	24.78	24.84	24.025	24.49	261936	24.49	down	down	correct
CC.US	The Chemours Company	20201119	23.3	23.93	23.12	23.88	695346	23.1107	up	up	correct
CCAC.US	WS	20201119	9.8	9.81	9.8	9.8	6445	9.8
CCI.US	Crown Castle International Corp. (REIT)	20201119	170.33	170.34	167.17	168.09	2220211	161.7948	down	down	correct
CCJ.US	Cameco Corporation	20201119	9.65	9.905	9.61	9.87	1327979	9.7846	up	up	correct
CCK.US	Crown Holdings Inc	20201119	95.26	96.68	94.765	96.23	466567	95.4884	up	up	correct
CCL.US	Carnival Corporation & plc	20201119	17.67	18.25	17.46	18.19	44098262	18.19	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201119	1.95	2.29	1.95	2.29	2230	2.29	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201119	1.25	1.27	1.22	1.24	698900	1.24	down	down	correct
CCS.US	Century Communities Inc	20201119	44.35	44.93	41.95	42.39	751287	42.1349	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201119	14.49	14.49	14.09	14.3	354692	12.6587	down	down	correct
CCX.US	WS	20201119	2.73	2.76	2.67	2.74	316245	2.74	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20201119	99.22	100	94.82	97.35	990700	97.35	down	down	correct
CDE.US	Coeur Mining Inc	20201119	7.66	7.76	7.515	7.73	3035347	7.73	up	up	correct
CDR.US	PC	20201119	19.33	19.66	19.33	19.65	4087	18.4031	up	up	correct
CE.US	Celanese Corporation	20201119	131.93	134.36	129	133.55	1074500	131.1054	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20201119	22.9646	22.9646	22.7901	22.8741	7146	22.8741	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201119	22.375	22.706	22.3	22.706	3428	21.8853	up	up	correct
CEIX.US	CONSOL Energy Inc	20201119	4.94	5.16	4.79	5.11	259300	5.11	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201119	2.13	2.79	2.1	2.51	816300	2.51	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201119	16.03	16.9	15.71	16.88	377000	15.6703	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201119	8.8	9.21	8.8	9.14	28295	8.3495	up	up	correct
CEPU.US	Central Puerto S.A	20201119	2.51	2.51	2.41	2.45	140900	2.45	down	down	correct
CEQP.US	P	20201119	6.99	6.99	6.8	6.83	141558	6.2235	down	down	correct
CF.US	CF Industries Holdings Inc	20201119	32.5	32.695	31.89	32.15	2743854	31.4032	down	down	correct
CFG.US	PE	20201119	25.9	25.95	25.77	25.89	40353	24.405	down	down	correct
CFX.US	Colfax Corporation	20201119	35.3	35.8	34.93	35.74	690500	35.74	up	up	correct
CFXA.US	Colfax Corporation	20201119	147.91	150.15	147.91	149.88	2000	145.21	up	up	correct
CGA.US	China Green Agriculture Inc	20201119	2.77	2.77	2.7	2.7	3675	2.7	down	down	correct
CGAU.US	Centerra Gold Inc	20201119	9.04	9.32	8.99	9.18	12900	8.9683	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20201119	45.61	45.9	44.85	45.62	88983	43.9629	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20201119	85.91	87.32	85.83	86.2	1110838	85.1934	up	up	correct
CHE.US	Chemed Corporation	20201119	473.85	482.58	472.87	480	76990	478.5795	up	up	correct
CHGG.US	Chegg Inc	20201119	69.59	71.56	69.59	70.57	2045195	70.57	up	up	correct
CHH.US	Choice Hotels International Inc	20201119	99.98	100.56	99.21	99.88	145550	99.5169	down	down	correct
CHK.US	PD	20201119	0.365	0.4219	0.365	0.42	9165	0.42	up	up	correct
CHMI.US	PB	20201119	22.7567	23.14	22.75	23.14	7413	21.3022	up	down	incorrect
CHN.US	The China Fund Inc	20201119	29.26	29.26	29.02	29.12	14809	17.8879	down	down	correct
CHPT.US	WS	20201119	20.15	25.43	19.87	24.7	12423970	24.7	up	up	correct
CHRA.US	Charah Solutions Inc	20201119	2.9	2.975	2.9	2.975	9908	2.975	up	up	correct
CHS.US	Chico's FAS Inc	20201119	1.77	1.84	1.68	1.8	1262300	1.8	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201119	38.2	38.29	38.16	38.23	61096	36.8202	up	up	correct
CHWY.US	Chewy Inc	20201119	66.95	68.5	65.91	66.72	2918300	66.72	down	down	correct
CI.US	Cigna Corporation	20201119	208.64	210.08	203.36	204.74	2051057	201.1159	down	down	correct
CIA.US	Citizens Inc	20201119	6.05	6.12	5.9	6.09	45520	6.09	up	up	correct
CIB.US	Bancolombia S.A	20201119	30	30.26	29.63	29.87	221724	29.4503	down	down	correct
CIEN.US	Ciena Corporation	20201119	42.17	42.53	41.63	42.53	2105099	42.53	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201119	2.53	2.56	2.53	2.55	42730	2.3826	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20201119	2.29	2.32	2.27	2.31	4510674	2.0755	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201119	16.79	16.8	16.71	16.8	51982	15.8272	up	down	incorrect
CIM.US	PD	20201119	22.0038	22.0567	21.8	22.01	18876	20.2692	up	up	correct
CINR.US	Ciner Resources LP	20201119	12.1157	12.17	11.8	11.95	10704	11.7339	down	down	correct
CIO.US	PA	20201119	24.5	24.78	24.5	24.78	2033	23.2388	up	up	correct
CIR.US	CIRCOR International Inc	20201119	35.21	36.54	34.81	36.37	80065	36.37	up	up	correct
CIT.US	PB	20201119	26.33	26.5	26.06	26.11	23935	24.4117	down	down	correct
CIXX.US	CI Financial Corp	20201119	13.1	13.21	13	13.19	18000	12.7273	up	up	correct
CL.US	Colgate	20201119	84.99	85.64	84.7	85.38	4400935	83.4729	up	up	correct
CLB.US	Core Laboratories N.V	20201119	20.4	21	19.82	20.9	412357	20.8723	up	up	correct
CLF.US	Cleveland	20201119	8.94	9.11	8.78	8.89	8441591	8.8224	down	down	correct
CLH.US	Clean Harbors Inc	20201119	72.05	72.54	71.12	71.79	193956	71.79	down	down	correct
CLI.US	Mack	20201119	13.6	13.81	13.42	13.79	232658	13.79	up	up	correct
CLPR.US	Clipper Realty Inc	20201119	6.01	6.11	5.91	6.03	68921	5.7564	up	up	correct
CLR.US	Continental Resources Inc	20201119	14.75	15.5	14.66	15.49	1894945	15.3013	up	up	correct
CLS.US	Celestica Inc	20201119	7.07	7.14	7.01	7.1	183455	7.1	up	up	correct
CLW.US	Clearwater Paper Corporation	20201119	37.3	38.13	36.73	37.64	171242	37.64	up	up	correct
CLX.US	The Clorox Company	20201119	203.69	206.6476	201	202.47	1558938	197.5535	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20201119	83.31	83.8	83	83.8	235934	80.125	up	up	correct
CMA.US	Comerica Incorporated	20201119	49.85	50.98	49.52	50.93	1449928	48.4713	up	up	correct
CMC.US	Commercial Metals Company	20201119	20.7	21.25	20.66	20.96	630604	20.5924	up	up	correct
CMCM.US	Cheetah Mobile Inc	20201119	1.92	1.96	1.88	1.94	357400	1.94	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20201119	1288.81	1315	1285	1310.46	241933	1310.46	up	up	correct
CMI.US	Cummins Inc	20201119	229.78	233.71	227.65	233.14	872594	227.7662	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20201119	5.78	5.79	5.545	5.68	396025	5.2066	down	down	correct
CMP.US	Compass Minerals International Inc	20201119	61.66	61.66	60.24	61.37	133646	58.587	down	up	incorrect
CMRE.US	PE	20201119	25.25	25.57	25.25	25.54	2835	23.5271	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201119	27.37	27.37	27.2675	27.31	16195	25.5673	down	down	correct
CMSC.US	CMS Energy Corp	20201119	27.83	27.89	27.75	27.75	7175	26.3075	down	down	correct
CMSD.US	CMS Energy Corp	20201119	27.75	27.88	27.65	27.71	57900	26.2478	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20201119	4.32	4.37	4.32	4.325	23493	4.1201	up	up	correct
CNA.US	CNA Financial Corporation	20201119	35.22	35.285	34.55	35.1	216509	33.354	down	up	incorrect
CNC.US	Centene Corporation	20201119	65.53	65.58	63.3278	63.61	3374027	63.61	down	down	correct
CNF.US	CNFinance Holdings Limited	20201119	3.06	3.07	2.9967	3.07	3110	3.07	up	up	correct
CNHI.US	CNH Industrial N.V	20201119	10.58	10.65	10.5	10.55	2304772	10.4625	down	down	correct
CNI.US	Canadian National Railway Company	20201119	108.64	109.49	107.9	109.34	451185	106.5359	up	up	correct
CNK.US	Cinemark Holdings Inc	20201119	14.24	14.78	14.13	14.52	7674179	14.52	up	up	correct
CNMD.US	CONMED Corporation	20201119	99.79	101.245	99.27	100.79	182458	99.9776	up	up	correct
CNNE.US	Cannae Holdings Inc	20201119	39.46	40.27	39.23	39.96	304200	39.96	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20201119	23.61	23.78	23.145	23.43	6246573	22.8218	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20201119	21.46	21.605	20.9	21.38	3832111	19.8915	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20201119	9.05	9.18	8.77	9.06	327215	8.4844	up	up	correct
CNS.US	Cohen & Steers Inc	20201119	68.22	68.22	65.92	67.58	121581	65.2379	down	up	incorrect
CNX.US	CNX Resources Corporation	20201119	9.3	9.57	8.93	9.55	4592700	9.55	up	up	correct
CO.US	Global Cord Blood Corporation	20201119	4.1	4.1135	4.02	4.02	65960	4.02	down	down	correct
CODI.US	PC	20201119	24.9	24.9215	24.5	24.59	9105	22.7867	down	down	correct
COE.US	China Online Education Group	20201119	24.9	25.48	24.86	25.39	14700	25.39	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20201119	16.53	17.23	16.29	17.18	6767711	16.8657	up	up	correct
COLD.US	Americold Realty Trust	20201119	35.3	35.67	34.99	35.02	2172554	34.1699	down	down	correct
COO.US	The Cooper Companies Inc	20201119	329.03	333.04	328.83	332.23	425447	332.1798	up	up	correct
COP.US	ConocoPhillips	20201119	38.71	39.61	38.38	39.47	12504070	38.2843	up	up	correct
COR.US	CoreSite Realty Corporation	20201119	127.21	129.135	126.5	127.78	280671	122.0521	up	down	incorrect
CORR.US	PA	20201119	15.2101	15.36	15.17	15.251	9618	14.0741	up	up	correct
COTY.US	Coty Inc	20201119	5.8	6.35	5.72	6.25	55271352	6.25	up	up	correct
CP.US	Canadian Pacific Railway Limited	20201119	336.56	338.92	334.09	338.29	1042760	65.9664	up	up	correct
CPA.US	Copa Holdings S.A	20201119	72.95	76.87	72.94	75.78	674700	75.78	up	up	correct
CPB.US	Campbell Soup Company	20201119	48.87	49.345	48.55	49.32	966066	47.7641	up	up	correct
CPE.US	Callon Petroleum Company	20201119	7.6	8.18	7.6	8.15	3746013	8.15	up	up	correct
CPF.US	Central Pacific Financial Corp	20201119	16.84	17.1	16.44	16.95	118517	16.1288	up	up	correct
CPG.US	Crescent Point Energy Corp	20201119	1.64	1.69	1.6	1.67	1622244	1.6585	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20201119	104.5	105.5983	102.54	104.61	92580	102.6229	up	up	correct
CPLG.US	CorePoint Lodging Inc	20201119	6.26	6.53	6.08	6.52	109500	6.52	up	up	correct
CPRI.US	Capri Holdings Limited	20201119	31.73	33.45	31.67	33.33	2885900	33.33	up	up	correct
CPS.US	Cooper	20201119	38.99	39.27	35.27	36.75	204403	36.75	down	down	correct
CPSR.US	WS	20201119	9.71	9.8	9.7	9.79	141715	9.79	up	up	correct
CPT.US	Camden Property Trust	20201119	97.38	98.38	96.28	97.85	841232	94.7003	up	up	correct
CR.US	Crane Co	20201119	64.45	65.38	64	65.17	239365	63.6336	up	up	correct
CRC.US	California Resources Corp	20201119	15.15	16.52	15.11	15.69	205539	15.6234	up	up	correct
CRD.US	B	20201119	7.86	7.86	7.5	7.63	2124	7.4318	down	down	correct
CRH.US	CRH plc	20201119	39.57	39.83	39.27	39.78	263083	38.8193	up	up	correct
CRHC.US	WS	20201119	9.775	9.775	9.76	9.7699	105606	9.7699	down	down	correct
CRI.US	Carter's Inc	20201119	87.32	88.37	86.19	88.12	420565	86.9444	up	up	correct
CRK.US	Comstock Resources Inc	20201119	4.67	4.73	4.59	4.68	3335200	4.68	up	up	correct
CRL.US	Charles River Laboratories International Inc	20201119	234.47	235.88	232.6	233.46	190291	233.46	down	up	incorrect
CRM.US	salesforce.com inc	20201119	256.84	267.09	255.66	264.65	8084559	264.65	up	up	correct
CRS.US	Carpenter Technology Corporation	20201119	25.65	26.09	24.23	24.99	376600	24.4011	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20201119	8.18	8.395	7.9	7.94	21028	7.1873	down	down	correct
CRY.US	CryoLife Inc	20201119	19.99	20.185	19.56	19.98	114615	19.98	down	up	incorrect
CS.US	Credit Suisse Group AG	20201119	12.09	12.265	12.05	12.25	2806587	11.9838	up	up	correct
CSAN.US	W	20201119	78.99	81.27	77.8	80.01	1524900	79.2949	up	up	correct
CSL.US	Carlisle Companies Incorporated	20201119	144.58	147.91	143	147.79	330224	146.1617	up	down	incorrect
CSLT.US	Castlight Health Inc	20201119	1.19	1.25	1.18	1.24	978600	1.24	up	up	correct
CSPR.US	Casper Sleep Inc	20201119	6.22	6.34	6.03	6.2	576700	6.2	down	down	correct
CSR.US	PC	20201119	25.9	25.91	25.9	25.91	512	24.381	up	up	correct
CSTM.US	Constellium SE	20201119	12.08	12.1225	11.73	11.92	961477	11.92	down	down	correct
CSU.US	Capital Senior Living Corporation	20201119	0.7873	0.8272	0.69	0.74	33459	10.4225	down	down	correct
CSV.US	Carriage Services Inc	20201119	28.58	28.99	28.33	28.72	46313	28.4202	up	up	correct
CTA.US	PB	20201119	116.85	116.85	116.85	116.85	698	112.3
CTBB.US	Qwest Corp. NT	20201119	25.89	25.93	25.86	25.9	63459	23.9149	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20201119	26.68	26.75	26.55	26.55	51113	24.505	down	down	correct
CTK.US	CooTek (Cayman) Inc	20201119	5.44	5.4865	5.0135	5.22	21369	5.22	down	down	correct
CTLT.US	Catalent Inc	20201119	103.76	104.8	103.01	104.16	934535	104.16	up	up	correct
CTOS.US	Custom Truck One Source Inc	20201119	4.25	4.3314	4.15	4.33	12891	4.33	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201119	13.48	13.8	13.33	13.8	88059	12.8146	up	down	incorrect
CTRA.US	Coterra Energy Inc	20201119	16.53	17.23	16.29	17.18	6767500	16.2355	up	up	correct
CTS.US	CTS Corporation	20201119	30.88	31.18	30.21	30.95	177468	30.7692	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20201119	9.73	9.82	9.39	9.61	277856	9.0681	down	down	correct
CTVA.US	Corteva Inc	20201119	36.64	37.31	36.39	36.96	3274100	36.5284	up	up	correct
CUBB.US	Customers Bancorp Inc	20201119	25.5	25.5	25.15	25.25	9500	23.6894	down	down	correct
CUBE.US	CubeSmart	20201119	32.76	33.28	32.43	33.26	778840	32.1754	up	up	correct
CUBI.US	PF	20201119	25.21	25.87	25.01	25.87	21721	24.0028	up	up	correct
CUK.US	Carnival Corporation & plc	20201119	15.56	16.04	15.45	16	1832984	16	up	down	incorrect
CULP.US	Culp Inc	20201119	13.9	14.04	13.47	13.88	12495	13.4694	down	down	correct
CURO.US	CURO Group Holdings Corp	20201119	9.08	9.16	8.8	9.1	83943	8.8824	up	up	correct
CUZ.US	Cousins Properties Incorporated	20201119	31.87	32.56	31.59	32.48	554060	31.3852	up	up	correct
CVA.US	Covanta Holding Corporation	20201119	11.62	11.73	11.51	11.7	581430	11.4613	up	up	correct
CVEO.US	Civeo Corporation	20201119	12.96	13.8	12.6	13.68	47200	13.68	up	up	correct
CVI.US	CVR Energy Inc	20201119	11.0562	11.3174	10.9375	11.2857	454393	9.8257	up	up	correct
CVNA.US	Carvana Co	20201119	225.07	230.64	222	227	1598100	227	up	up	correct
CVS.US	CVS Health Corporation	20201119	66.02	66.49	65.18	66.06	11656374	64.4265	up	up	correct
CVX.US	Chevron Corporation	20201119	83.545	85.96	83.06	85.73	8820183	81.4603	up	up	correct
CW.US	Curtiss	20201119	114.86	117.12	113.61	116.36	396678	115.5334	up	down	incorrect
CWEN.US	Clearway Energy Inc	20201119	29	29.37	28.825	29.06	340247	27.5294	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20201119	27.27	27.455	26.92	27.26	254446	25.7316	down	down	correct
CWH.US	Camping World Holdings Inc	20201119	29.03	29.54	28.63	29.22	1326854	27.0128	up	up	correct
CWK.US	Cushman & Wakefield plc	20201119	14.55	14.84	14.15	14.84	386800	14.84	up	up	correct
CWT.US	California Water Service Group	20201119	50.29	50.29	49.38	50.04	136499	49.2814	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20201119	4.8	4.84	4.68	4.68	4647049	4.68	down	down	correct
CXE.US	MFS High Income Municipal Trust	20201119	4.82	4.84	4.8183	4.82	54734	4.5831
CXH.US	MFS Investment Grade Municipal Trust	20201119	9.42	9.45	9.42	9.43	9041	8.9164	up	up	correct
CXP.US	Columbia Property Trust Inc	20201119	13.46	13.91	13.31	13.89	436937	11.6832	up	up	correct
CXW.US	CoreCivic Inc	20201119	6.7	6.83	6.57	6.82	1314800	6.82	up	up	correct
CYD.US	China Yuchai International Limited	20201119	17.38	17.39	17.01	17.29	27839	15.7551	down	up	incorrect
CYH.US	Community Health Systems Inc	20201119	8.36	8.86	8.305	8.68	2426847	8.68	up	up	correct
CZZ.US	Cosan Limited	20201119	17.67	17.99	17.36	17.69	586087	16.7182	up	up	correct
D.US	Dominion Energy Inc	20201119	80.9	81	79.47	79.76	6147937	76.4645	down	up	incorrect
DAC.US	Danaos Corporation	20201119	14.31	14.97	14.24	14.76	195471	14.4386	up	up	correct
DAL.US	Delta Air Lines Inc	20201119	37.59	38.13	37.48	37.91	13981580	37.91	up	up	correct
DAN.US	Dana Incorporated	20201119	16.6	16.95	16.32	16.51	1103529	16.2419	down	up	incorrect
DAO.US	Youdao Inc	20201119	25.48	30.4065	25.39	29.91	1785990	29.91	up	up	correct
DAR.US	Darling Ingredients Inc	20201119	46.95	47.97	46.09	47.88	790903	47.88	up	down	incorrect
DAVA.US	Endava plc	20201119	63.18	64.82	62.14	63.97	200600	63.97	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20201119	10.61	10.76	10.56	10.75	2535629	10.75	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20201119	9.03	9.31	8.88	8.9	865826	8.9	down	down	correct
DBI.US	Designer Brands Inc	20201119	7.57	7.79	7.245	7.55	2748377	7.55	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201119	19.4	19.5	19.226	19.5	37474	17.7304	up	up	correct
DBRG.US	PJ	20201119	23.19	23.21	23.0281	23.17	8952	21.962	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201119	8.02	8.11	8.02	8.09	62572	7.5413	up	up	correct
DCI.US	Donaldson Company Inc	20201119	53.58	54.25	53.02	54.1	251588	53.133	up	up	correct
DCM.US	NTT DOCOMO INC	20201119	12300	12500	12300	12400	2503700	12400	up	up	correct
DCO.US	Ducommun Incorporated	20201119	42.84	44	42.34	43.76	48500	43.76	up	down	incorrect
DCP.US	PC	20201119	19.78	19.78	19.32	19.71	15283	18.1283	down	down	correct
DCUE.US	Dominion Energy Inc	20201119	104.5	104.58	103.01	103.48	32400	94.5378	down	down	correct
DD.US	DuPont de Nemours Inc	20201119	61.9	62.48	61.25	62.05	2265621	60.7912	up	down	incorrect
DDD.US	3D Systems Corporation	20201119	7.07	7.575	7.0144	7.55	3910882	7.55	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201119	8.73	8.78	8.72	8.73	46161	7.8582
DDS.US	Dillard's Inc	20201119	46.64	49.45	46.59	47.5	392661	47.2198	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201119	24.675	24.9	24.675	24.83	14350	23.1077	up	up	correct
DE.US	Deere & Company	20201119	257.29	259.53	255	255.59	1700393	252.8284	down	down	correct
DEA.US	Easterly Government Properties Inc	20201119	21.66	22	21.45	21.98	471476	20.9193	up	up	correct
DECK.US	Deckers Outdoor Corporation	20201119	252.26	253.25	245.68	248.7	314148	248.7	down	down	correct
DEI.US	Douglas Emmett Inc	20201119	31.27	32.01	31.015	31.88	1290897	30.7769	up	up	correct
DELL.US	Dell Technologies Inc	20201119	67.46	68.72	66.71	68.5	2313301	34.7187	up	up	correct
DEN.US	Denbury Inc	20201119	18.7	19.43	18.35	18.89	594700	18.89	up	up	correct
DEO.US	Diageo plc	20201119	157.28	158.74	156.73	158.53	329050	155.0594	up	up	correct
DESP.US	Despegar.com Corp	20201119	10.75	11.035	10.57	10.8	389500	10.8	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201119	9.67	9.81	9.57	9.57	56190	8.856	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20201119	15.57	15.58	15.013	15.34	146100	15.34	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201119	28.13	28.16	27.96	27.97	44156	26.0204	down	down	correct
DFS.US	Discover Financial Services	20201119	74.94	77.0973	74	76.76	2325685	75.4999	up	up	correct
DG.US	Dollar General Corporation	20201119	209.01	211.89	207.5	211.21	1837856	209.5949	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20201119	122.2	123.275	121.49	122.81	851743	120.5848	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201119	2.89	2.92	2.875	2.91	1541725	2.6676	up	up	correct
DHI.US	D.R. Horton Inc	20201119	74.56	76.49	74.18	75.1	3460099	74.2334	up	down	incorrect
DHT.US	DHT Holdings Inc	20201119	5.02	5.21	4.95	5.19	2746641	5.0788	up	down	incorrect
DHX.US	DHI Group Inc	20201119	1.9	1.94	1.82	1.89	881500	1.89	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201119	14.58	14.73	14.57	14.67	89698	13.5035	up	down	incorrect
DIN.US	Dine Brands Global Inc	20201119	60.85	61.7899	60.08	61.23	271300	60.8914	up	up	correct
DIS.US	The Walt Disney Company	20201119	142.57	143.2996	141.7	141.72	8892462	141.72	down	down	correct
DK.US	Delek US Holdings Inc	20201119	13.31	13.83	13.27	13.59	911233	13.59	up	up	correct
DKL.US	Delek Logistics Partners LP	20201119	28.16	28.87	27.52	28.68	25399	26.253	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20201119	54.28	56.31	54.2001	55.97	2616934	52.7196	up	up	correct
DLB.US	Dolby Laboratories Inc	20201119	87.57	89.4	87.57	87.84	656600	86.7539	up	down	incorrect
DLNG.US	PB	20201119	19.12	19.12	18.6022	18.89	2275	17.258	down	down	correct
DLR.US	PL	20201119	27.46	27.5895	27.405	27.435	17262	25.841	down	down	correct
DLX.US	Deluxe Corporation	20201119	27.03	27.3	26	26.71	282058	25.614	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201119	17.45	17.75	17.43	17.65	204600	16.3201	up	up	correct
DM.US	Desktop Metal Inc	20201119	10.41	10.46	10.26	10.37	833221	10.37	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201119	13.87	13.87	13.8	13.82	16482	13.1931	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201119	13.4	13.4765	13.4	13.44	72087	12.2127	up	up	correct
DMS.US	Digital Media Solutions Inc	20201119	7.26	7.41	7.09	7.15	36700	7.15	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201119	26.84	27.63	26.64	27.61	512230	27.61	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20201119	4.08	4.15	3.45	3.83	19381100	3.83	down	down	correct
DNOW.US	NOW Inc	20201119	5.66	5.67	5.36	5.59	579170	5.59	down	down	correct
DNP.US	DNP Select Income Fund Inc	20201119	10.43	10.45	10.37	10.44	273120	9.635	up	up	correct
DOC.US	Physicians Realty Trust	20201119	17.86	18.035	17.68	17.98	1077894	17.0762	up	up	correct
DOOR.US	Masonite International Corporation	20201119	97.03	99.31	96.74	98.79	138500	98.79	up	up	correct
DOV.US	Dover Corporation	20201119	123.74	125	123.01	124.68	473281	122.5697	up	up	correct
DOW.US	Dow Inc	20201119	54.91	55.49	53.92	55.34	3514002	52.2927	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201119	11.73	11.82	11.63	11.74	142859	10.344	up	up	correct
DPZ.US	Domino's Pizza Inc	20201119	384.31	387.68	383.01	385.04	392681	381.0822	up	up	correct
DQ.US	Daqo New Energy Corp	20201119	40.56	40.725	39.1508	40.08	1440158	40.08	down	down	correct
DRD.US	DRDGOLD Limited	20201119	10.65	10.8	10.53	10.65	280289	10.0195
DRE.US	Duke Realty Corporation	20201119	38.63	38.94	38.4042	38.69	3492248	37.8576	up	up	correct
DRH.US	PA	20201119	26.25	26.49	26.25	26.48	2306	24.5623	up	up	correct
DRI.US	Darden Restaurants Inc	20201119	108.8	110.29	107.65	109.8	1409794	107.2436	up	up	correct
DRQ.US	Dril	20201119	29.05	30.08	28.91	29.81	201482	29.81	up	down	incorrect
DS.US	PD	20201119	11.835	13.59	11.55	12.705	11633	11.9213	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20201119	16.39	16.55	16.3702	16.5	251932	14.8278	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201119	7.53	7.63	7.53	7.59	40956	7.2338	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20201119	10.05	10.09	10	10	82263	9.3162	down	down	correct
DSX.US	PB	20201119	23.57	23.57	23.43	23.55	1621	22.0805	down	up	incorrect
DT.US	Dynatrace Inc	20201119	35.25	36.47	35.07	35.96	1727700	35.96	up	up	correct
DTB.US	DTB	20201119	26.25	26.25	25.94	26.02	29700	25.4709	down	down	correct
DTE.US	DTE Energy Company	20201119	130.5	131.06	128.2	129.66	2108639	106.8083	down	down	correct
DTLA.US	P	20201119	15.65	15.65	14.59	14.89	4852	14.89	down	up	incorrect
DTP.US	DTE Energy Co	20201119	49.6	49.82	49.12	49.24	10800	46.2553	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201119	27.06	27.2	26.995	27.02	21904	25.6926	down	down	correct
DTY.US	DTE Energy Company	20201119	26.59	26.8	26.59	26.77	17169	24.895	up	down	incorrect
DUK.US	PA	20201119	28.36	28.36	28.25	28.29	67503	26.8739	down	down	correct
DUKB.US	Duke Energy Corp	20201119	28.3	28.37	28.17	28.18	66404	26.4199	down	down	correct
DVA.US	DaVita Inc	20201119	108.39	108.94	106	107.63	1189844	107.63	down	down	correct
DVD.US	Dover Motorsports Inc	20201119	1.8	1.8	1.75	1.8	9587	1.736
DVN.US	Devon Energy Corporation	20201119	12.76	13.585	12.66	13.56	13796560	12.871	up	up	correct
DX.US	PC	20201119	23.05	23.5	22.4	23.48	9790	21.9272	up	up	correct
DXC.US	DXC Technology Company	20201119	22.05	22.21	21.47	22.03	1592330	22.03	down	down	correct
DY.US	Dycom Industries Inc	20201119	73.05	74.78	72.875	74.18	328898	74.18	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201119	17.65	17.8	17.65	17.785	3200	16.3956	up	up	correct
E.US	Eni S.p.A	20201119	19.04	19.4	18.99	19.4	549265	18.1927	up	down	incorrect
EAF.US	GrafTech International Ltd	20201119	7.76	7.84	7.44	7.51	1584575	7.4764	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201119	25.98	26.04	25.98	26.03	16298	26.03	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201119	12.02	12.02	11.63	11.9	53716	10.6381	down	up	incorrect
EAT.US	Brinker International Inc	20201119	49.48	50.2847	48.26	49.49	978791	49.49	up	up	correct
EB.US	Eventbrite Inc	20201119	16.36	16.78	16.14	16.24	1305800	16.24	down	up	incorrect
EBF.US	Ennis Inc	20201119	16.66	16.84	16.4	16.6	66127	15.8238	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201119	5.96	6.07	5.9	5.94	236512	5.5347	down	down	correct
EBS.US	Emergent BioSolutions Inc	20201119	80.76	83.29	80.25	80.56	481896	80.56	down	down	correct
EC.US	Ecopetrol S.A	20201119	11.56	11.87	11.51	11.84	1297851	11.7543	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20201119	8.63	8.8799	8.63	8.83	80791	7.7771	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20201119	25.08	25.165	25.07	25.14	2594	23.1515	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201119	24.86	24.86	24.7	24.82	5944	22.8445	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201119	24.95	25	24.95	25	242	24.5782	up	up	correct
ECL.US	Ecolab Inc	20201119	208.88	212.59	207.6	210.93	802698	208.627	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20201119	13.6	13.82	13.45	13.78	191383	13.78	up	up	correct
ECVT.US	Ecovyst Inc	20201119	12.96	12.96	12.32	12.51	107183	8.889	down	down	correct
ED.US	Consolidated Edison Inc	20201119	77.64	77.64	76.48	77.1	1723012	74.025	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201119	6.06	6.09	6.0145	6.08	239109	5.604	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20201119	7.02	7.1	7.0137	7.1	96515	6.3335	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201119	7.89	7.94	7.87	7.92	33950	7.1167	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201119	3.4	3.52	3.33	3.41	45700	3.41	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20201119	176.27	181.39	174.45	180.67	8933730	18.067	up	up	correct
EEA.US	The European Equity Fund Inc	20201119	9.91	9.91	9.91	9.91	146	9.8169
EEX.US	Emerald Holding Inc	20201119	3.76	3.81	3.57	3.66	159700	3.66	down	down	correct
EFC.US	PA	20201119	22.4	22.4358	22.4	22.41	6603	20.965	up	up	correct
EFL.US	Eaton Vance Floating	20201119	8.69	8.77	8.69	8.72	41380	8.3215	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20201119	12.57	12.61	12.54	12.6	37489	11.7689	up	up	correct
EFT.US	Eaton Vance Floating	20201119	13.06	13.2	13.03	13.18	53453	12.3654	up	up	correct
EFX.US	Equifax Inc	20201119	170.49	174.28	170.02	173.61	691604	172.0697	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201119	12.99	12.99	12.95	12.95	2820	12.4234	down	down	correct
EGHT.US	8x8 Inc	20201119	18.82	19	18.69	18.78	537329	18.78	down	down	correct
EGO.US	Eldorado Gold Corporation	20201119	12.54	12.89	12.34	12.73	2277700	12.73	up	up	correct
EGP.US	EastGroup Properties Inc	20201119	140.18	141.55	139.57	140.73	94238	137.7531	up	up	correct
EGY.US	VAALCO Energy Inc	20201119	1.28	1.77	1.27	1.77	4370300	1.77	up	up	correct
EHC.US	Encompass Health Corporation	20201119	76.42	79.06	75.95	78.82	788299	77.7228	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20201119	10.23	10.42	10.23	10.36	134245	9.5146	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201119	9.64	9.65	9.62	9.63	53949	9.4669	down	down	correct
EIC.US	Eagle Point Income Company Inc	20201119	13.33	13.346	13.23	13.24	14200	13.24	down	down	correct
EIG.US	Employers Holdings Inc	20201119	34.04	34.07	32.91	33.05	163475	32.2142	down	up	incorrect
EIX.US	Edison International	20201119	64.15	64.5	63.0901	63.62	2676396	60.8261	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20201119	245.95	246.87	238.93	241.92	2594474	239.7433	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20201119	29.45	29.99	29.21	29.5	2006400	29.5	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20201119	46.55	46.55	46.1	46.14	3000	43.8477	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201119	26.3	26.4	26.17	26.4	15282	24.8708	up	up	correct
ELF.US	e.l.f. Beauty Inc	20201119	21.7	22.31	21.63	21.99	424800	21.99	up	up	correct
ELP.US	Companhia Paranaense de Energia	20201119	12.72	12.99	12.7	12.84	989154	5.6802	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201119	60.76	61.13	59.79	60.72	888198	59.4913	down	down	correct
ELVT.US	Elevate Credit Inc	20201119	2.75	2.825	2.7	2.8	106500	2.8	up	up	correct
ELY.US	Callaway Golf Company	20201119	18.05	18.91	17.84	18.78	1879156	18.78	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201119	13.19	13.3599	13.1	13.25	200928	12.1599	up	up	correct
EME.US	EMCOR Group Inc	20201119	84.73	87.06	84.24	86.44	395995	86.0435	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20201119	16.95	17.07	16.9056	16.98	63191	15.2925	up	up	correct
EMN.US	Eastman Chemical Company	20201119	96.01	96.54	94.33	96.51	845616	93.5583	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201119	12.03	12.54	11.98	12.47	186111	11.6077	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201119	26.51	26.57	26.455	26.57	12925	26.26	up	up	correct
EMR.US	Emerson Electric Co	20201119	76.68	77.36	75.89	77.24	1563387	75.5948	up	up	correct
ENB.US	Enbridge Inc	20201119	28.89	29.17	28.77	29.14	3661471	27.2127	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201119	26.3	26.38	26.18	26.3	33351	25.9073
ENBL.US	Enable Midstream Partners LP	20201119	5	5.23	4.99	5.16	1293851	4.719	up	up	correct
ENIA.US	Enel Américas S.A	20201119	7.6	7.64	7.515	7.54	370984	7.3284	down	down	correct
ENIC.US	Enel Chile S.A	20201119	3.6	3.625	3.5	3.54	229494	3.2919	down	down	correct
ENLC.US	EnLink Midstream LLC	20201119	3.47	3.76	3.43	3.75	2626480	3.4953	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201119	25.9	26.05	25.856	26.05	15448	25.706	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20201119	9.8039	10.5282	9.7279	9.7279	3499	9.7279	down	down	correct
ENR.US	PA	20201119	89.69	90.0246	88.315	88.9	2835	81.9948	down	down	correct
ENS.US	EnerSys	20201119	81.5	82.13	80.31	81.42	193221	80.594	down	down	correct
ENV.US	Envestnet Inc	20201119	74.85	76.64	74.2	76.33	442213	76.33	up	up	correct
ENVA.US	Enova International Inc	20201119	21.25	21.61	20.7	21.55	402831	21.55	up	up	correct
ENZ.US	Enzo Biochem Inc	20201119	2.01	2.02	1.94	1.96	176900	1.96	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20201119	4.65	4.7	4.65	4.68	121279	4.1657	up	down	incorrect
EOG.US	EOG Resources Inc	20201119	44.45	45.61	44.11	45.46	4186730	43.4838	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201119	15.47	15.63	15.42	15.6	70435	14.4657	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201119	20.13	20.1582	19.8901	20.1	145192	18.7617	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201119	20.83	20.99	20.73	20.99	18628	20.1679	up	up	correct
EP.US	PC	20201119	50.2175	50.25	49.815	49.815	1149	49.815	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20201119	20.95	21.01	20.55	20.69	457945	20.6518	down	down	correct
EPAM.US	EPAM Systems Inc	20201119	327.87	335.76	324.87	334.58	183403	334.58	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20201119	34.67	35.53	34.59	35.19	295905	34.4973	up	up	correct
EPD.US	Enterprise Products Partners L.P	20201119	18.88	19.41	18.77	19.39	6085283	17.9037	up	up	correct
EPR.US	PG	20201119	20.97	21.09	20.52	21.0463	5118	19.8583	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20201119	19.55	19.96	19.27	19.76	823780	18.9838	up	down	incorrect
EQC.US	PD	20201119	29.75	29.84	29.75	29.75	1307	28.2524
EQD.US	Equity Distribution Acquisition Corp	20201119	9.86	9.86	9.8271	9.83	9390	9.83	down	up	incorrect
EQNR.US	Equinor ASA	20201119	15.14	15.14	14.95	15.09	8233218	14.705	down	down	correct
EQR.US	Equity Residential	20201119	59.59	60.21	58.56	59.86	3092553	57.8762	up	up	correct
EQS.US	Equus Total Return Inc	20201119	1.13	1.14	1.13	1.14	500	1.14	up	up	correct
EQT.US	EQT Corporation	20201119	14.06	15.0025	13.71	14.99	6067105	14.99	up	down	incorrect
ERF.US	Enerplus Corporation	20201119	2.33	2.435	2.29	2.36	1683840	2.301	up	down	incorrect
ERJ.US	Embraer S.A	20201119	5.93	6.11	5.89	6.09	2295305	6.09	up	up	correct
ES.US	Eversource Energy	20201119	89.51	89.834	87.35	88.19	1765702	85.1573	down	down	correct
ESE.US	ESCO Technologies Inc	20201119	98.85	99.2658	97.08	98.7	115846	98.3658	down	down	correct
ESGC.US	Eros STX Global Corporation	20201119	2.25	2.27	2.18	2.26	1066268	2.26	up	up	correct
ESI.US	Element Solutions Inc	20201119	12.89	13.03	12.67	13.01	2373400	12.815	up	up	correct
ESNT.US	Essent Group Ltd	20201119	45.15	45.8	44.46	45.64	401303	44.7716	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20201119	8.44	8.57	8.33	8.5	1322488	8.4137	up	up	correct
ESS.US	Essex Property Trust Inc	20201119	252.46	256.01	248.3	254.15	718984	246.7129	up	up	correct
ESTC.US	Elastic N.V	20201119	104.88	110.97	103.55	108.24	512200	108.24	up	up	correct
ESTE.US	Earthstone Energy Inc	20201119	3.4	3.53	3.33	3.5	160596	3.5	up	up	correct
ETB.US	Eaton Vance Tax	20201119	14.04	14.29	14.04	14.22	69207	12.9292	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20201119	18.14	18.36	17.97	18.27	218800	16.4847	up	up	correct
ETG.US	Eaton Vance Tax	20201119	17.07	17.07	16.3	16.81	340859	15.5464	down	down	correct
ETI.US	P	20201119	6.95	7.25	6.65	6.65	8097463	5.163	down	down	correct
ETJ.US	Eaton Vance Risk	20201119	10.24	10.34	10.236	10.31	260722	9.3577	up	up	correct
ETN.US	Eaton Corporation plc	20201119	117.58	118.93	114.91	118.12	2244538	115.8226	up	down	incorrect
ETO.US	Eaton Vance Tax	20201119	23.49	23.75	23.49	23.68	53120	21.9489	up	up	correct
ETP.US	P	20201119	17.95	17.95	17.95	17.95	800	17.95
ETR.US	Entergy Corporation	20201119	110.22	110.22	108.36	108.97	1048986	104.9822	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20201119	7.41	7.94	7.28	7.92	7570594	7.3543	up	up	correct
ETV.US	Eaton Vance Tax	20201119	14.79	14.94	14.71	14.92	277234	13.5413	up	up	correct
ETW.US	Eaton Vance Tax	20201119	9.4	9.52	9.38	9.5	507294	8.6286	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20201119	10.04	10.12	9.99	10.04	326100	10.04
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201119	21.74	21.74	21.35	21.515	19870	20.584	down	down	correct
ETY.US	Eaton Vance Tax	20201119	12.14	12.16	12.09	12.15	466256	11.1024	up	up	correct
EURN.US	Euronav NV	20201119	7.97	8.09	7.93	8.05	1322089	7.9438	up	down	incorrect
EVA.US	Enviva Partners LP	20201119	44.16	44.475	43.74	44.15	76414	41.6588	down	down	correct
EVC.US	Entravision Communications Corporation	20201119	2.87	2.87	2.53	2.73	394702	2.6594	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20201119	6.13	6.1391	6.1	6.1	89867	5.7175	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201119	12.5	12.5	12.4618	12.4968	25587	11.3204	down	down	correct
EVH.US	Evolent Health Inc	20201119	14.14	14.2	13.24	13.47	505698	13.47	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20201119	13.3	13.36	13.2834	13.32	70828	12.7382	up	up	correct
EVR.US	Evercore Inc	20201119	87.82	88.55	87.25	88.49	166313	86.2545	up	up	correct
EVRG.US	Evergy Inc	20201119	54.46	54.6225	53.27	53.69	3115851	51.8476	down	down	correct
EVRI.US	Everi Holdings Inc	20201119	10.77	10.8691	10.57	10.7	1482908	10.7	down	up	incorrect
EVT.US	Eaton Vance Tax	20201119	22.44	22.44	22.12	22.26	313264	20.67	down	down	correct
EVTC.US	EVERTEC Inc	20201119	36.36	36.85	36.06	36.4	240367	36.226	up	up	correct
EW.US	Edwards Lifesciences Corporation	20201119	84.45	85.54	84.07	85.24	2178700	85.24	up	down	incorrect
EXD.US	Eaton Vance Tax	20201119	9.85	9.88	9.7	9.84	64145	9.0003	down	down	correct
EXG.US	Eaton Vance Tax	20201119	8.18	8.3	8.15	8.28	627990	7.5487	up	up	correct
EXK.US	Endeavour Silver Corp	20201119	3.3	3.39	3.27	3.3	2038292	3.3
EXP.US	Eagle Materials Inc	20201119	92.32	93.19	91.21	92.7	524161	92.2366	up	up	correct
EXPR.US	Express Inc	20201119	1.03	1.09	0.9901	1.04	3421589	1.04	up	up	correct
EXR.US	Extra Space Storage Inc	20201119	112.84	113.61	111.25	112.62	664756	108.7623	down	down	correct
EXTN.US	Exterran Corporation	20201119	3.7	3.78	3.52	3.75	246100	3.75	up	down	incorrect
F.US	PC	20201119	25.64	25.98	25.5164	25.82	95386	25.82	up	up	correct
FAF.US	First American Financial Corporation	20201119	50.03	50.55	49.29	50.38	535733	48.4187	up	up	correct
FBC.US	Flagstar Bancorp Inc	20201119	34.92	35.43	34.55	35.26	686962	34.9863	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20201119	83.43	85.43	83.12	85.11	1147333	83.9861	up	down	incorrect
FBK.US	FB Financial Corporation	20201119	32.54	32.79	31.97	32.7	91952	32.3531	up	up	correct
FBP.US	First BanCorp	20201119	8.09	8.16	7.91	8.13	1379947	7.8896	up	down	incorrect
FC.US	Franklin Covey Co	20201119	22.25	22.38	21.21	22.05	39100	22.05	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20201119	9.92	9.99	9.745	9.95	324988	9.6274	up	down	incorrect
FCN.US	FTI Consulting Inc	20201119	105.03	105.82	104.2	105.4	262354	105.4	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20201119	28.12	28.45	27.84	28.21	305224	26.9634	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20201119	25.3	25.3	25.05	25.05	800	23.2311	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201119	11.07	11.14	11.07	11.09	58473	10.0285	up	down	incorrect
FCX.US	Freeport	20201119	20.73	21.17	20.52	21.11	13501310	20.9748	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201119	11.06	11.25	11.06	11.22	54885	10.5489	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20201119	24.24	24.38	23.625	24.35	114872	23.9663	up	up	correct
FDS.US	FactSet Research Systems Inc	20201119	318.09	321.37	315.12	317.96	149292	314.3557	down	down	correct
FDX.US	FedEx Corporation	20201119	283.77	285	276.88	279.85	2374950	276.1811	down	down	correct
FE.US	FirstEnergy Corp	20201119	28.53	29.07	28.32	29.04	5780853	27.8247	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201119	0.875	0.88	0.86	0.86	26500	0.86	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20201119	5.75	6.02	5.72	5.99	388520	5.4538	up	down	incorrect
FENG.US	Phoenix New Media Limited	20201119	2.45	2.5	2.14	2.33	36126238	0.4656	down	down	correct
FERG.US	Ferguson plc	20201119	106.75	106.75	106.75	106.75	0	103.3112
FET.US	Forum Energy Technologies Inc	20201119	12.2	12.44	11.67	12.44	38700	12.44	up	up	correct
FF.US	FutureFuel Corp	20201119	11.73	11.73	11.21	11.45	189481	9.3853	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201119	16.44	16.46	16.2787	16.34	20123	15.0888	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201119	22.37	22.5299	22.25	22.35	98294	20.7752	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201119	3.15	3.28	3.15	3.26	161717	2.9262	up	down	incorrect
FHI.US	Federated Hermes Inc	20201119	27.47	27.55	26.64	26.89	552710	25.9712	down	down	correct
FHN.US	PE	20201119	27.85	27.9441	27.7	27.7	15699	26.1312	down	up	incorrect
FICO.US	Fair Isaac Corporation	20201119	473.32	481.6	470.63	479.3	114001	479.3	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20201119	10.63	10.773	10.61	10.71	138267	10.0209	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201119	16.61	16.8999	16.61	16.85	47822	15.549	up	up	correct
FINV.US	FinVolution Group	20201119	2.05	2.08	2.027	2.04	756300	1.9905	down	down	correct
FIS.US	Fidelity National Information Services Inc	20201119	144.9	148	142.84	147.7	2997712	145.5772	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201119	8.7	8.7	8.62	8.68	105792	8.5586	down	down	correct
FIX.US	Comfort Systems USA Inc	20201119	49	50.12	48.11	49.79	289485	49.5006	up	down	incorrect
FL.US	Foot Locker Inc	20201119	39.73	41.51	39.32	41.33	2648310	40.6606	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201119	23.18	23.2	22.61	22.93	17493	21.3553	down	down	correct
FLNG.US	FLEX LNG Ltd	20201119	7.25	7.48	7.24	7.45	23800	6.534	up	up	correct
FLO.US	Flowers Foods Inc	20201119	22.15	22.55	21.96	22.43	1157341	21.48	up	up	correct
FLOW.US	SPX FLOW Inc	20201119	52.32	53.11	51.4	53.02	128964	52.8067	up	down	incorrect
FLR.US	Fluor Corporation	20201119	14.57	15.96	14.35	15.84	3268773	15.84	up	up	correct
FLS.US	Flowserve Corporation	20201119	34.34	34.56	33.275	34.05	897897	33.3253	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20201119	261.96	263.49	258.02	260.28	868893	260.28	down	down	correct
FMC.US	FMC Corporation	20201119	114.61	115.58	113.13	115.32	366958	113.2591	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20201119	14.74	14.78	14.7236	14.74	7485	14.0223
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201119	42.2	42.51	42.035	42.5	88319	41.6397	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201119	74.39	75.91	73.41	75.85	564760	74.7621	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20201119	13.97	13.98	13.51	13.75	6929	12.9966	down	down	correct
FN.US	Fabrinet	20201119	68.84	69.89	68.44	69.82	127792	69.82	up	up	correct
FNB.US	PE	20201119	29.8668	29.8668	29.135	29.135	3979	27.3485	down	down	correct
FND.US	Floor & Decor Holdings Inc	20201119	76.65	79.36	76.65	78.99	500700	78.99	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20201119	35.36	35.95	34.89	35.7	1985385	34.1975	up	up	correct
FNV.US	Franco	20201119	127.74	128.75	126.86	127.6	951552	126.2498	down	down	correct
FOA.US	Finance Of America Companies Inc	20201119	10.16	10.16	10.1	10.15	21406	10.15	down	down	correct
FOE.US	Ferro Corporation	20201119	13.91	14.03	13.6901	13.93	211080	13.93	up	down	incorrect
FOF.US	Cohen & Steers Closed	20201119	11.37	11.4	11.27	11.35	178893	10.4569	down	down	correct
FOR.US	Forestar Group Inc	20201119	19.16	19.16	18.59	19.01	102549	19.01	down	down	correct
FOUR.US	Shift4 Payments Inc	20201119	56.31	57.87	55.3	55.92	419800	55.92	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201119	22.47	22.53	22.39	22.44	141465	20.9715	down	down	correct
FPH.US	Five Point Holdings LLC	20201119	5.41	5.8	5.4	5.73	596100	5.73	up	up	correct
FPI.US	Farmland Partners Inc	20201119	7.68	8.18	7.68	8.11	223823	7.9607	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201119	4.11	4.32	4.11	4.3	236535	3.9182	up	up	correct
FR.US	First Industrial Realty Trust Inc	20201119	41.67	42.06	41.43	42.03	530138	41.1106	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201119	11.94	11.97	11.9	11.9	68696	11.1338	down	down	correct
FRO.US	Frontline Ltd	20201119	6.68	6.88	6.61	6.86	1304660	6.86	up	down	incorrect
FRT.US	PC	20201119	26.515	26.55	26.515	26.54	5359	25.2975	up	up	correct
FSK.US	FS KKR Capital Corp	20201119	16.71	17.35	16.7	17.18	496836	14.8492	up	up	correct
FSLY.US	Fastly Inc	20201119	80.57	82.135	79.4	80.26	4095200	80.26	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20201119	6.25	6.46	6.22	6.32	3033900	6.32	up	up	correct
FSR.US	Fisker Inc	20201119	16.97	17.3	16.6002	17	9868658	17	up	up	correct
FSS.US	Federal Signal Corporation	20201119	32.07	32.22	31.29	31.7	139787	31.4261	down	down	correct
FST.US	UN	20201119	9.97	10.2	9.97	10.15	5011	10.15	up	down	incorrect
FT.US	Franklin Universal Trust	20201119	7.14	7.17	7.14	7.16	18786	6.732	up	up	correct
FTAI.US	PB	20201119	21.21	21.5699	21.17	21.51	18534	19.4475	up	up	correct
FTCH.US	Farfetch Limited	20201119	45.04	46.18	45.01	45.59	7569500	45.59	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201119	19.8	19.97	19.65	19.93	45600	18.3448	up	up	correct
FTI.US	TechnipFMC plc	20201119	7.9117	8.1819	7.8104	8.1819	4777837	6.0877	up	up	correct
FTK.US	Flotek Industries Inc	20201119	2.15	2.15	1.82	1.97	1293100	1.97	down	down	correct
FTS.US	Fortis Inc	20201119	40.77	40.87	40.4	40.62	237477	39.1404	down	down	correct
FTV.US	Fortive Corporation	20201119	70.95	71.38	69.82	71.33	1153520	70.988	up	down	incorrect
FUBO.US	fuboTV Inc	20201119	22.13	22.48	19.85	22.2	4372047	22.2	up	up	correct
FUL.US	H.B. Fuller Company	20201119	51.68	52.01	50.855	51.78	268810	51.2189	up	down	incorrect
FUN.US	Cedar Fair L.P	20201119	36.2	37.32	35.82	37.31	467400	37.31	up	up	correct
FUSE.US	WS	20201119	0.03	0.03	0.03	0.03	25812	0.03
FVAC.US	Fortress Value Acquisition Corp	20201119	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201119	185	189.877	176.78	179.88	1185200	179.88	down	down	correct
G.US	Genpact Limited	20201119	40.36	40.9	39.95	40.6	1290300	40.2169	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20201119	6.01	6.06	5.98	6.03	632004	5.3982	up	down	incorrect
GAM.US	PB	20201119	26.78	26.78	26.54	26.54	640	24.7633	down	down	correct
GATO.US	Gatos Silver Inc	20201119	6.4	6.62	6.16	6.32	321600	6.32	down	down	correct
GATX.US	GATX Corporation	20201119	79.11	80.16	77.67	80.08	189710	77.9954	up	up	correct
GB.US	Global Blue Group Holding AG	20201119	10.96	11.19	10.96	11	2953	11	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201119	25.17	25.17	24.49	24.5	75760	22.9064	down	down	correct
GBL.US	GAMCO Investors Inc	20201119	12.93	13.66	12.88	13.66	8499	11.9503	up	up	correct
GBX.US	The Greenbrier Companies Inc	20201119	33.43	33.56	32.67	33.19	227023	32.1406	down	down	correct
GCI.US	Gannett Co Inc	20201119	2.34	2.49	2.14	2.33	3017025	2.33	down	down	correct
GCO.US	Genesco Inc	20201119	30.5	32.56	30.5	32.52	414539	32.52	up	up	correct
GCP.US	GCP Applied Technologies Inc	20201119	24.45	24.45	23.71	23.84	183000	23.84	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201119	5.71	5.78	5.71	5.76	40385	5.204	up	up	correct
GD.US	General Dynamics Corporation	20201119	152.5	153.203	149.29	149.99	1413303	146.1373	down	down	correct
GDDY.US	GoDaddy Inc	20201119	75.47	76.95	75.17	76.34	642476	76.34	up	up	correct
GDL.US	The GDL Fund	20201119	8.62	8.71	8.62	8.71	14541	8.1421	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201119	17.38	17.57	17.268	17.5	44153	16.2649	up	up	correct
GDOT.US	Green Dot Corporation	20201119	52.2	54.74	51.45	54.46	487800	54.46	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201119	20.34	20.74	20.27	20.66	477445	19.5127	up	up	correct
GE.US	General Electric Company	20201119	9.62	9.755	9.51	9.66	10897190	76.9661	up	up	correct
GEF.US	Greif Inc	20201119	47.74	47.76	46.47	47.64	70585	45.8411	down	up	incorrect
GEL.US	Genesis Energy L.P	20201119	6.18	6.24	5.76	6.09	1255976	5.6776	down	up	incorrect
GENI.US	Genius Sports Limited	20201119	10.19	10.2899	10.17	10.2	68015	10.2	up	up	correct
GEO.US	The GEO Group Inc	20201119	9.37	9.64	9.26	9.45	1999076	9.1769	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201119	7.44	7.77	7.44	7.73	177687	7.1128	up	up	correct
GES.US	Guess' Inc	20201119	15.03	16.27	14.93	16.19	1817869	15.7379	up	up	correct
GF.US	The New Germany Fund Inc	20201119	18.19	18.49	18.19	18.4801	8406	15.8724	up	up	correct
GFF.US	Griffon Corporation	20201119	20.68	21.07	20.62	20.97	290580	20.6858	up	up	correct
GFI.US	Gold Fields Limited	20201119	9.38	9.63	9.305	9.52	6324348	9.1561	up	up	correct
GFL.US	GFL Environmental Inc	20201119	24.64	25.51	24.64	25.43	2198300	25.3891	up	up	correct
GFLU.US	GFL Environmental Inc	20201119	60.98	62.8	60.98	62.67	144600	59.6884	up	up	correct
GGB.US	Gerdau S.A	20201119	3.95	4.035	3.9228	3.99	3146280	3.5258	up	up	correct
GGG.US	Graco Inc	20201119	67.79	68.79	67.61	68.45	429235	67.7606	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20201119	18.67	19.0107	18.67	18.73	38289	17.0375	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20201119	7.2	7.41	7.2	7.39	72368	6.5953	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201119	11.58	11.62	11.52	11.62	10105	11.0103	up	down	incorrect
GHC.US	Graham Holdings Company	20201119	453.81	458.415	452.66	454.67	14318	450.2115	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20201119	13.64	13.69	13.5	13.52	9660	13.52	down	down	correct
GHL.US	Greenhill & Co. Inc	20201119	12.24	12.265	11.61	11.82	96514	11.6316	down	down	correct
GHLD.US	Guild Holdings Company	20201119	14.24	14.44	13.13	13.94	158800	12.2693	down	down	correct
GHM.US	Graham Corporation	20201119	15.61	15.73	15.21	15.57	7613	15.1003	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20201119	13.68	13.75	13.66	13.72	45456	12.5461	up	down	incorrect
GIB.US	CGI Inc	20201119	69.58	70.18	68.84	70.05	155932	70.05	up	up	correct
GIC.US	Global Industrial Company	20201119	29.92	30.37	29.63	30.34	46281	27.5408	up	up	correct
GIK.US	WS	20201119	9.88	12.13	9.86	10.75	1701801	10.75	up	up	correct
GIL.US	Gildan Activewear Inc	20201119	25.35	25.99	24.92	25.87	463223	25.4813	up	up	correct
GIM.US	Templeton Global Income Fund	20201119	5.24	5.33	5.2349	5.32	476073	4.9525	up	up	correct
GIS.US	General Mills Inc	20201119	60.92	62.02	60.5	62	2551564	59.942	up	up	correct
GIX.US	WS	20201119	139.4	139.4	136.9	138.1	48966	138.1	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201119	10.5	10.5	10.38	10.5	1700	9.5907
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20201119	24	24	24	24	200	23.8185
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20201119	24.65	24.65	24.65	24.65	50	23.9095
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20201119	19.92	19.92	19.92	19.92	1582	19.6978
GKOS.US	Glaukos Corporation	20201119	65.83	68.41	65.83	68.33	292500	68.33	up	up	correct
GLOB.US	Globant S.A	20201119	182.19	189.44	180.05	187.63	159537	187.63	up	down	incorrect
GLOG.US	PA	20201119	20.53	20.97	20.53	20.9	42636	19.5634	up	up	correct
GLOP.US	PC	20201119	16.65	16.8	16.54	16.79	16730	14.8788	up	up	correct
GLT.US	Glatfelter Corporation	20201119	15.78	16	15.49	15.85	175820	15.2969	up	up	correct
GLW.US	Corning Incorporated	20201119	35.83	36.445	35.655	36.33	2319015	35.4708	up	up	correct
GM.US	General Motors Company	20201119	42.61	43.19	42.18	42.82	17214500	42.82	up	up	correct
GME.US	GameStop Corp	20201119	11.6	12.79	11.45	12.46	11787610	12.46	up	up	correct
GMED.US	Globus Medical Inc	20201119	56.2	57.63	55.68	57.51	567878	57.51	up	up	correct
GMRE.US	PA	20201119	26.45	28.105	26.35	27	7497	25.1426	up	up	correct
GMS.US	GMS Inc	20201119	31.36	31.61	30.4	31.36	235400	31.36
GNE.US	PA	20201119	8.73	8.794	8.67	8.719	8642	8.1202	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20201119	7.4	7.43	7.15	7.39	144145	7.2424	down	down	correct
GNL.US	PB	20201119	25.27	25.27	25.215	25.26	2618	24.0336	down	down	correct
GNRC.US	Generac Holdings Inc	20201119	213.28	218.98	211.9	216.75	657299	216.75	up	up	correct
GNT.US	PA	20201119	25.96	25.96	25.96	25.96	0	25.0035
GNW.US	Genworth Financial Inc	20201119	4.55	4.59	4.48	4.56	3829200	4.56	up	up	correct
GOAC.US	WS	20201119	9.74	9.78	9.72	9.72	163079	9.72	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201119	18.43	18.49	18.34	18.37	127588	16.3803	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201119	8.15	8.735	8.1	8.69	2006590	8.69	up	up	correct
GOLD.US	Barrick Gold Corporation	20201119	24.17	24.44	24.01	24.18	18249240	23.1999	up	up	correct
GOLF.US	Acushnet Holdings Corp	20201119	36.94	37.47	36.745	37.25	149932	36.6063	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20201119	35.5	36.05	35.15	35.68	789500	35.68	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20201119	68.18	71.78	66.89	71.35	4704700	71.35	up	up	correct
GPC.US	Genuine Parts Company	20201119	98.14	98.4	96.48	98	751440	94.6325	down	down	correct
GPI.US	Group 1 Automotive Inc	20201119	122	123.39	118.8211	120.98	156737	119.7262	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201119	27.23	27.49	27.23	27.45	9726	26.1981	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201119	15.47	15.72	15.38	15.7	3343810	15.3794	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20201119	6.19	6.25	6.17	6.21	175570	5.6934	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20201119	9	9.0881	8.63	8.98	502142	8.1156	down	down	correct
GPN.US	Global Payments Inc	20201119	187.44	191.76	184.5	190.55	1339408	189.3385	up	up	correct
GPRK.US	GeoPark Limited	20201119	9.51	9.9	9.2	9.66	75318	9.5659	up	up	correct
GPS.US	The Gap Inc	20201119	23.58	24.485	23.58	24.4	5229709	23.9964	up	up	correct
GPX.US	GP Strategies Corporation	20201119	12.53	12.93	12.47	12.55	28500	12.55	up	up	correct
GRC.US	The Gorman	20201119	34.07	34.325	33.43	34.01	22197	33.4211	down	down	correct
GRP.US	UN	20201119	57.49	57.62	57.12	57.62	2095	54.8388	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201119	11.25	11.33	11.25	11.3	15988	10.6565	up	up	correct
GS.US	The Goldman Sachs Group Inc	20201119	224.3	224.94	222.11	224.57	1505154	219.4993	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20201119	10.06	10.22	10.06	10.14	51698	10.14	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20201119	17.2	17.58	17.18	17.53	101697	15.8525	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20201119	37.17	37.22	36.85	37.14	5340722	35.1028	down	down	correct
GSL.US	PB	20201119	22.5	22.54	22.3	22.52	21634	20.2318	up	down	incorrect
GSLD.US	GSLD	20201119	24.58	24.73	24.4	24.55	9700	24.0885	down	down	correct
GTES.US	Gates Industrial Corporation plc	20201119	13.16	13.24	12.87	12.91	144300	12.91	down	down	correct
GTLS.US	Chart Industries Inc	20201119	95.46	98.6	95.05	97.63	306975	97.63	up	up	correct
GTN.US	Gray Television Inc	20201119	17.31	17.71	17	17.32	877526	17.0621	up	up	correct
GTNA.US	Gray Television Inc	20201119	15.43	15.43	15.43	15.43	115	15.3637
GTS.US	Triple	20201119	22.96	23.11	22.14	22.36	64800	22.36	down	down	correct
GTY.US	Getty Realty Corp	20201119	28.32	28.91	28.22	28.85	96765	27.0163	up	up	correct
GUT.US	The Gabelli Utility Trust	20201119	7.55	7.68	7.55	7.68	137718	7.0768	up	up	correct
GVA.US	Granite Construction Incorporated	20201119	24.75	24.99	24.38	24.86	348843	24.4996	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20201119	16.93	17.24	16.44	16.9	256595	16.8392	down	down	correct
GWRE.US	Guidewire Software Inc	20201119	113.82	118.31	113.56	118.22	448666	118.22	up	up	correct
GWW.US	W.W. Grainger Inc	20201119	413.06	424.08	411.53	422.86	290474	416.6753	up	up	correct
GYC.US	Cabco Series 2004	20201119	20.16	20.2	20	20.14	260050	19.9311	down	down	correct
H.US	Hyatt Hotels Corporation	20201119	69.46	70.55	68.75	70.1	641800	70.1	up	up	correct
HAE.US	Haemonetics Corporation	20201119	109.46	112.88	108.65	112.62	286740	112.62	up	up	correct
HAL.US	Halliburton Company	20201119	15.21	16.08	15.04	16	12055800	15.8299	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201119	52.09	52.65	51.58	52.58	714932	50.9842	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20201119	18.37	18.99	18.35	18.64	28331	18.1477	up	up	correct
HBI.US	Hanesbrands Inc	20201119	13.49	13.62	13.335	13.56	4104497	13.1309	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20201119	5.68	5.8709	5.63	5.78	955482	5.7662	up	up	correct
HCA.US	HCA Healthcare Inc	20201119	150.2	151.24	147.67	150.85	2141812	149.3051	up	up	correct
HCC.US	Warrior Met Coal Inc	20201119	17.07	17.1	16.44	16.85	410384	16.68	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201119	689.5	689.5	689.5	689.5	265	689.2333
HCHC.US	HC2 Holdings Inc	20201119	2.29	2.33	2.27	2.3	140300	2.3	up	up	correct
HCI.US	HCI Group Inc	20201119	51.51	51.97	50.56	51.37	46005	50.4205	down	down	correct
HCXY.US	Hercules Capital Inc	20201119	26.64	27.27	26.63	27.27	1905	25.7184	up	down	incorrect
HD.US	The Home Depot Inc	20201119	270.42	272.38	268.7	270.93	3929422	263.9467	up	up	correct
HDB.US	HDFC Bank Limited	20201119	66.69	66.85	66.25	66.62	1373628	66.1336	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20201119	36.9	36.9	36.33	36.81	351804	35.5953	down	down	correct
HEI.US	HEICO Corporation	20201119	133.46	134.8199	132.45	133.17	543535	133.0027	down	down	correct
HEP.US	Holly Energy Partners L.P	20201119	12.81	12.88	12.36	12.85	615913	11.9114	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20201119	10.99	11.21	10.99	11.18	74517	10.1847	up	up	correct
HES.US	Hess Corporation	20201119	45.55	47.18	44.8	47.07	1716411	46.2545	up	up	correct
HESM.US	Hess Midstream LP	20201119	17.91	18.0133	17.34	17.71	130113	16.3516	down	up	incorrect
HFC.US	HollyFrontier Corporation	20201119	22.3	22.9	22.18	22.88	2234021	22.3247	up	up	correct
HFRO.US	PA	20201119	25.816	25.9	25.816	25.88	6059	24.2607	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20201119	32.19	32.19	32.19	32.19	1319	32.19
HGLB.US	Highland Global Allocation Fund	20201119	5.63	5.8	5.605	5.77	251589	5.0908	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201119	27.98	28.17	27.46	27.81	312205	27.81	down	down	correct
HHC.US	The Howard Hughes Corporation	20201119	71.35	72.56	70.43	71.94	201501	71.94	up	up	correct
HI.US	Hillenbrand Inc	20201119	35.9	36.27	35.45	36.04	386850	35.1749	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20201119	45.39	46.35	44.71	46.24	2027555	44.8696	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20201119	162.26	163.4	160.69	162.21	275277	157.4247	down	down	correct
HIL.US	Hill International Inc	20201119	1.55	1.56	1.49	1.54	472000	1.54	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20201119	5	5.0639	5	5.05	153797	4.6727	up	down	incorrect
HIW.US	Highwoods Properties Inc	20201119	36.36	37.23	36.115	37.2	680804	35.5811	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20201119	6.83	6.93	6.81	6.93	341385	6.336	up	up	correct
HKIB.US	AMTD International Inc	20201119	6.7	6.7	6.6	6.7	3100	6.7
HL.US	PB	20201119	53.01	53.01	53.01	53.01	0	49.805
HLF.US	Herbalife Nutrition Ltd	20201119	46.85	48.25	46.63	48.03	987368	48.03	up	up	correct
HLI.US	Houlihan Lokey Inc	20201119	62.92	63.21	62.49	63.02	155100	61.4745	up	up	correct
HLIO.US	Helios Technologies Inc.	20201119	48.39	49.225	47.775	49.16	93297	48.9063	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20201119	102.33	103.584	102.01	102.8	3283998	102.8	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20201119	3.42	3.42	3.235	3.38	2104485	3.38	down	down	correct
HMC.US	Honda Motor Co. Ltd	20201119	28.43	28.57	28.315	28.45	409393	27.754	up	up	correct
HMLP.US	PA	20201119	24.92	25.4	24.885	25.23	9489	23.028	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20201119	40.04	40.74	39.85	40.7	177902	39.175	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20201119	4.44	4.595	4.41	4.55	4314465	4.4476	up	up	correct
HNGR.US	Hanger Inc	20201119	21.52	21.87	20.5	21.12	118811	21.12	down	down	correct
HNI.US	HNI Corporation	20201119	37.56	37.96	37.25	37.9	93901	36.7454	up	up	correct
HNP.US	Huaneng Power International Inc	20201119	16.2	16.2	16.12	16.1399	2238	14.9944	down	down	correct
HOG.US	Harley	20201119	36.01	37.02	35.8136	36.91	1538043	36.3282	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201119	18.98	19.06	18.6	19.05	351259	18.7197	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20201119	39	40.2	38.47	38.71	131700	38.71	down	down	correct
HP.US	Helmerich & Payne Inc	20201119	19.46	20.82	19.39	20.75	1968691	19.996	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20201119	10.47	10.56	10.35	10.49	9531531	10.0612	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20201119	18.24	18.38	18.19	18.23	99807	16.8712	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20201119	19.04	19.1	18.97	19.02	63306	17.6053	down	down	correct
HPQ.US	HP Inc	20201119	20.36	20.575	20.13	20.5	5731894	19.8027	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20201119	16.68	16.73	16.68	16.72	32136	15.4718	up	up	correct
HPX.US	HPX Corp	20201119	9.7	9.78	9.7	9.78	2800	9.78	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20201119	21.53	21.67	21.5	21.63	101153	19.5002	up	up	correct
HQL.US	Tekla Life Sciences Investors	20201119	18.29	18.36	18.2587	18.33	42553	16.5441	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20201119	30.6	31.02	30.26	30.97	639337	29.7731	up	down	incorrect
HRB.US	H&R Block Inc	20201119	18.34	18.44	17.875	18.07	1585420	17.0226	down	down	correct
HRC.US	Hill	20201119	94.45	96.98	93.72	96.73	487895	95.9328	up	up	correct
HRI.US	Herc Holdings Inc	20201119	56.31	59	55.25	57.85	171963	57.6945	up	up	correct
HRL.US	Hormel Foods Corporation	20201119	50	50.175	49.355	49.99	1640142	48.9292	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20201119	10.58	10.65	10.4	10.57	63420	10.1783	down	up	incorrect
HSBC.US	HSBC Holdings plc	20201119	25.14	25.39	25.02	25.38	2017112	24.4555	up	down	incorrect
HSC.US	Harsco Corporation	20201119	16.59	17.16	16.1758	17.11	276342	17.11	up	up	correct
HSY.US	The Hershey Company	20201119	149.08	149.91	147.64	149.4	659417	146.4306	up	up	correct
HT.US	PE	20201119	18	18.3136	18	18.1	12432	16.1156	up	up	correct
HTA.US	Healthcare Trust of America Inc	20201119	26.8	27.3	26.62	27.25	1257732	26.3143	up	up	correct
HTD.US	John Hancock Tax	20201119	20.92	20.92	20.51	20.66	108600	19.1306	down	down	correct
HTGC.US	Hercules Capital Inc	20201119	12.77	12.98	12.7551	12.98	562406	11.8592	up	up	correct
HTH.US	Hilltop Holdings Inc	20201119	23.93	23.96	23.53	23.93	422300	23.5979
HTY.US	John Hancock Investments	20201119	5.42	5.45	5.4	5.43	56921	4.7872	up	up	correct
HUBB.US	Hubbell Incorporated	20201119	155.62	157.85	154.61	157.75	271397	153.603	up	up	correct
HUBS.US	HubSpot Inc	20201119	363.63	369.06	358.91	366.07	284812	366.07	up	up	correct
HUM.US	Humana Inc	20201119	416.62	419.33	405.5406	407.17	1489900	404.5204	down	down	correct
HUN.US	Huntsman Corporation	20201119	24.65	24.87	24.16	24.75	2315533	23.9792	up	up	correct
HUYA.US	HUYA Inc	20201119	20.74	21.48	20.48	20.99	3936500	20.99	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201119	31.5	31.57	29.58	30.77	245883	26.1724	down	down	correct
HWM.US	Howmet Aerospace Inc	20201119	22.94	23.62	22.675	23.57	4361126	23.5392	up	up	correct
HXL.US	Hexcel Corporation	20201119	49.52	50.41	49.08	49.7	842011	49.7	up	up	correct
HY.US	Hyster	20201119	53.16	53.55	52.41	53.31	35420	51.8763	up	up	correct
HYB.US	The New America High Income Fund Inc	20201119	8.43	8.5	8.43	8.49	36080	7.8744	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201119	14.9	14.99	14.84	14.84	27011	13.7066	down	down	correct
HYLN.US	WT	20201119	8.6	9.06	8.31	9	294019	9	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201119	11.26	11.33	11.2301	11.3	256538	10.3865	up	up	correct
HZN.US	Horizon Global Corporation	20201119	7	7.1	6.85	6.88	26927	6.88	down	down	correct
HZO.US	MarineMax Inc	20201119	33.26	33.92	32.3	33.54	274200	33.54	up	down	incorrect
IAA.US	IAA Inc	20201119	61.63	62.24	60.205	60.77	594700	60.77	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201119	8.38	8.41	8.355	8.41	8856	7.6449	up	up	correct
IAG.US	IAMGOLD Corporation	20201119	3.32	3.41	3.31	3.37	5621800	3.37	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20201119	39.68	40.29	39.55	40.1	5835	39.3634	up	up	correct
IBM.US	International Business Machines Corporation	20201119	116.4353	117.3445	115.7859	117.0747	3439648	106.5645	up	down	incorrect
IBN.US	ICICI Bank Limited	20201119	13.04	13.1	12.95	13.03	8964732	12.9915	down	down	correct
IBP.US	Installed Building Products Inc	20201119	98.91	102.34	98.54	101.51	216815	100.5158	up	up	correct
ICD.US	Independence Contract Drilling Inc	20201119	3.02	3.16	2.81	3.09	261003	3.09	up	up	correct
ICE.US	Intercontinental Exchange Inc	20201119	101	101.76	99.52	100.9	2279002	99.5206	down	down	correct
ICL.US	ICL Group Ltd	20201119	4.12	4.1603	4.11	4.15	56872	3.7424	up	up	correct
IDA.US	IDACORP Inc	20201119	90.62	91.015	89.05	90	282816	87.4358	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201119	10.05	10.31	10.0301	10.22	39521	9.464	up	up	correct
IDT.US	IDT Corporation	20201119	9.33	9.54	9.2	9.46	76253	9.46	up	up	correct
IEX.US	IDEX Corporation	20201119	196.9	197.61	194.17	196.07	274370	194.1378	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20201119	111.79	112.41	110.55	111.95	813343	108.7106	up	up	correct
IFN.US	The India Fund Inc	20201119	18.23	18.44	18.23	18.37	79675	15.9588	up	up	correct
IFS.US	Intercorp Financial Services Inc	20201119	25.07	26.03	24.985	25.5	68164	24.1085	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201119	8.5	8.57	8.5	8.55	28368	7.8649	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201119	5.04	5.1	5.04	5.08	281845	4.6388	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201119	21.48	21.48	21.11	21.43	22262	20.5978	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201119	6.45	6.55	6.44	6.54	343367	6.0448	up	up	correct
IGT.US	International Game Technology PLC	20201119	12.23	12.67	12.0179	12.67	2466824	12.5781	up	up	correct
IH.US	iHuman Inc	20201119	23.56	24	23	23.55	81686	23.55	down	down	correct
IHC.US	Independence Holding Company	20201119	40.25	40.94	40	40.82	2660	40.2401	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201119	7.21	7.32	7.18	7.32	56881	6.6688	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20201119	59.06	59.85	58.88	59.82	158047	59.82	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20201119	8.09	8.2	8.05	8.12	69707	7.608	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20201119	8.05	8.11	8.02	8.05	63296	7.5764
IIF.US	Morgan Stanley India Investment Fund Inc	20201119	19.09	19.26	19.09	19.24	92433	18.5034	up	up	correct
IIIN.US	Insteel Industries Inc	20201119	25.09	25.43	24.74	25.35	105401	22.6106	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20201119	15.19	15.24	15.1482	15.24	50789	14.4811	up	up	correct
IIPR.US	PA	20201119	30.74	32	30.27	32	7180	30.0206	up	up	correct
IMAX.US	IMAX Corporation	20201119	15.4	15.475	15.0211	15.1	538317	15.1	down	down	correct
INFO.US	IHS Markit Ltd	20201119	91.11	92.8	90.7	92.45	1409443	91.755	up	up	correct
INFY.US	Infosys Limited	20201119	14.93	14.93	14.76	14.83	5856445	14.5482	down	down	correct
ING.US	ING Groep N.V	20201119	9.04	9.16	8.9901	9.15	3481325	8.6816	up	up	correct
INGR.US	Ingredion Incorporated	20201119	75.99	76.2994	74.235	76.16	752343	73.9393	up	up	correct
INN.US	Summit Hotel Properties Inc	20201119	8.05	8.27	7.9	8.19	567605	8.19	up	up	correct
INS.US	Intelligent Systems Corporation	20201119	37.38	38.25	37.31	38.02	23700	38.02	up	up	correct
INSI.US	Insight Select Income Fund	20201119	20.99	21.04	20.8878	21.02	9355	19.2877	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20201119	172.98	178.68	172.68	178.39	129500	178.39	up	up	correct
INSW.US	PA	20201119	25.5842	25.5842	25.5842	25.5842	0	25.5842
INT.US	World Fuel Services Corporation	20201119	29	29.58	28.88	29.53	342843	28.9871	up	down	incorrect
INVH.US	Invitation Homes Inc	20201119	28.23	28.39	27.81	28.08	4319896	27.5529	down	up	incorrect
IO.US	ION Geophysical Corporation	20201119	1.76	1.85	1.73	1.85	176900	1.85	up	up	correct
IP.US	International Paper Company	20201119	49.14	49.37	48.51	49.23	3474422	44.9482	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20201119	21.11	21.63	21.06	21.59	2657337	20.6398	up	up	correct
IPI.US	Intrepid Potash Inc	20201119	11.01	11.81	11.01	11.8	141693	11.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20201119	12.54	12.57	12.52	12.57	35135	11.9514	up	up	correct
IQV.US	IQVIA Holdings Inc	20201119	168.35	169.845	167.01	169.55	713982	169.55	up	up	correct
IR.US	Ingersoll Rand Inc	20201119	43.71	44.31	43.43	44.2	1525832	44.1847	up	up	correct
IRL.US	The New Ireland Fund Inc	20201119	9.16	9.37	9.16	9.37	4822	7.4925	up	up	correct
IRM.US	Iron Mountain Incorporated	20201119	25.78	25.94	25.47	25.79	2766948	23.8877	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20201119	13.37	13.44	12.99	13.1	602117	12.6751	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201119	14.44	14.46	14.39	14.42	123463	13.2352	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201119	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201119	153.18	154.16	151.19	152.27	359894	152.27	down	down	correct
ITCB.US	Itaú Corpbanca	20201119	4.23	4.28	4.21	4.21	32700	4.21	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20201119	71.53	72.01	69.39	70.8	111266	70.8	down	down	correct
ITT.US	ITT Inc	20201119	72.33	72.33	70.43	71.83	243795	70.9864	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20201119	5.4161	5.506	5.3561	5.3961	45954992	4.2929	down	down	correct
ITW.US	Illinois Tool Works Inc	20201119	205.14	207.5	202.09	206.89	1234967	202.4787	up	up	correct
IVC.US	Invacare Corporation	20201119	8.66	9	8.57	8.87	164296	8.87	up	up	correct
IVH.US	Ivy Funds	20201119	12.46	12.519	12.39	12.49	54337	11.597	up	up	correct
IVR.US	PC	20201119	22.06	22.4	22.06	22.38	4904	20.3468	up	down	incorrect
IVZ.US	Invesco Ltd	20201119	15.92	15.98	15.635	15.96	2736050	15.5489	up	up	correct
IX.US	ORIX Corporation	20201119	74.34	74.86	74.16	74.85	15758	73.242	up	up	correct
J.US	Jacobs Engineering Group Inc	20201119	104.7	105.765	103.25	105.15	545585	104.4809	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20201119	6.82	6.88	6.714	6.84	29800	6.84	up	up	correct
JBGS.US	JBG SMITH Properties	20201119	30.66	31.19	30.33	31.13	571595	30.2334	up	up	correct
JBL.US	Jabil Inc	20201119	37.67	37.7	37.19	37.57	644172	37.3464	down	down	correct
JBT.US	John Bean Technologies Corporation	20201119	104.32	105.16	103.045	105.01	83345	104.6247	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20201119	13.58	13.58	13.4	13.57	33493	11.9694	down	down	correct
JCI.US	Johnson Controls International plc	20201119	45.79	45.9	45.115	45.71	4791960	44.712	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201119	8.2	8.445	8.2	8.37	67178	7.8613	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201119	8.46	8.559	8.46	8.52	14207	7.8685	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20201119	23.39	23.535	23.15	23.4	1002098	22.786	up	up	correct
JELD.US	JELD	20201119	24.02	24.59	23.88	24.3	338300	24.3	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201119	7.26	7.3699	7.17	7.29	58999	6.9265	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201119	8.83	8.9	8.83	8.87	17087	8.4821	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201119	8.35	8.44	8.35	8.4	1086101	7.7971	up	up	correct
JGH.US	Nuveen Global High Income Fund	20201119	14.27	14.3241	14.26	14.3	29927	13.1012	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201119	9.55	9.68	9.54	9.65	22787	9.2155	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201119	9.2	9.2	9.15	9.15	172465	8.9812	down	down	correct
JHG.US	Janus Henderson Group plc	20201119	26.86	27.46	26.26	26.67	1160493	25.6415	down	down	correct
JHI.US	John Hancock Investors Trust	20201119	16.53	16.53	16.4773	16.48	11810	14.9191	down	down	correct
JHS.US	John Hancock Income Securities Trust	20201119	15.7	15.8	15.69	15.71	15265	14.6431	up	up	correct
JHX.US	James Hardie Industries plc	20201119	29.17	29.53	29.01	29.35	23580	28.4225	up	up	correct
JILL.US	J.Jill Inc	20201119	4.42	4.42	4.24	4.3	72400	4.3	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201119	60	60.2	56.51	59.23	2990916	59.23	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20201119	135.23	135.84	131.97	134.23	512995	134.23	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20201119	18.83	18.96	18.7	18.9	29494	17.9827	up	down	incorrect
JMIA.US	Jumia Technologies AG	20201119	20.26	24.39	20.26	24.23	24963801	24.23	up	up	correct
JMM.US	Nuveen Multi	20201119	7.16	7.25	6.95	7.25	38158	6.8913	up	down	incorrect
JMP.US	JMP Group LLC	20201119	2.7001	2.73	2.68	2.6819	10348	2.5955	down	up	incorrect
JNJ.US	Johnson & Johnson	20201119	147.3	147.46	145.5869	147.14	7987716	142.5325	down	down	correct
JNPR.US	Juniper Networks Inc	20201119	21.75	21.965	21.68	21.94	1950844	21.1174	up	up	correct
JOE.US	The St. Joe Company	20201119	32.19	32.19	30.96	31.69	200407	31.4768	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201119	9.02	9.06	9	9.05	5157	8.0942	up	up	correct
JP.US	Jupai Holdings Limited	20201119	1.91	1.993	1.86	1.94	32600	1.94	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201119	8.87	8.9	8.84	8.86	136189	8.2469	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201119	23.25	23.25	23.04	23.05	41102	21.5373	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201119	9.17	9.2	9.15	9.19	273645	8.5888	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201119	23.55	23.669	23.55	23.6511	7423	22.2182	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201119	6.06	6.08	6.04	6.05	508318	5.4058	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201119	12.8	12.98	12.78	12.98	125478	11.945	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201119	8.3	8.35	8.29	8.33	391286	7.7298	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20201119	8.17	8.2994	8.17	8.24	75809	7.5144	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201119	12.26	12.33	12.23	12.29	66071	11.3996	up	down	incorrect
JT.US	Jianpu Technology Inc	20201119	2.75	2.85	2.6	2.82	255500	2.82	up	up	correct
JTA.US	Nuveen Tax	20201119	8.76	8.91	8.76	8.78	98517	8.1734	up	up	correct
JTD.US	Nuveen Tax	20201119	13.52	13.66	13.5	13.66	31732	12.6536	up	up	correct
JW.US	B	20201119	34.53	34.53	34.53	34.53	8	34.2704
JWN.US	Nordstrom Inc	20201119	20.4	21.53	19.99	21.49	12052600	21.49	up	up	correct
K.US	Kellogg Company	20201119	64.98	65.4	64.39	65.21	1140555	62.2669	up	up	correct
KAI.US	Kadant Inc	20201119	131.92	132.59	129.43	132.01	25865	131.2629	up	up	correct
KAMN.US	Kaman Corporation	20201119	51.53	52.98	51.41	52.83	100385	51.7037	up	up	correct
KAR.US	KAR Auction Services Inc	20201119	17.59	17.93	17.53	17.78	1144234	17.78	up	up	correct
KB.US	KB Financial Group Inc	20201119	41.41	41.5	41.03	41.44	158312	39.851	up	down	incorrect
KBH.US	KB Home	20201119	35.25	36.17	35.01	36.09	1544935	35.5968	up	up	correct
KBR.US	KBR Inc	20201119	26.53	26.89	26.45	26.86	1004623	26.4774	up	up	correct
KEN.US	Kenon Holdings Ltd	20201119	24.6422	24.6631	24.35	24.37	3133	21.9472	down	down	correct
KEP.US	Korea Electric Power Corporation	20201119	9.41	9.48	9.35	9.42	101084	8.9919	up	up	correct
KEX.US	Kirby Corporation	20201119	48.73	48.87	47.66	48.04	679864	48.04	down	down	correct
KEY.US	PK	20201119	28.02	28.0922	27.88	27.94	59506	26.1737	down	down	correct
KEYS.US	Keysight Technologies Inc	20201119	114.2	118.46	112.65	117.96	1966691	117.96	up	up	correct
KF.US	The Korea Fund Inc	20201119	34.99	34.99	34.75	34.76	3588	26.9355	down	down	correct
KFS.US	Kingsway Financial Services Inc	20201119	3.11	3.11	3.055	3.07	1237	3.07	down	down	correct
KFY.US	Korn Ferry	20201119	38.52	38.9	38.16	38.69	349584	38.3437	up	up	correct
KGC.US	Kinross Gold Corporation	20201119	7.43	7.62	7.38	7.52	10373772	7.3508	up	up	correct
KIM.US	PM	20201119	26.65	26.65	26.505	26.5756	5660	25.2973	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201119	13.78	13.8135	13.74	13.8	104623	12.6667	up	up	correct
KKR.US	PC	20201119	56.2	56.72	56.085	56.54	70071	54.3378	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20201119	40.38	41.48	40.14	40.47	2026935	39.7008	up	up	correct
KLR.US	Kaleyra Inc	20201119	7.09	7.15	6.845	7.125	146300	7.125	up	up	correct
KMB.US	Kimberly	20201119	142.31	143.78	140.61	141.74	2377441	135.9446	down	down	correct
KMI.US	Kinder Morgan Inc	20201119	13.7	14.4	13.61	14.4	27429039	13.5003	up	up	correct
KMPR.US	Kemper Corporation	20201119	71.9	72.325	71.19	72.07	228880	70.8002	up	up	correct
KMT.US	Kennametal Inc	20201119	33.25	34.555	33.0001	34.35	918431	33.6328	up	up	correct
KMX.US	CarMax Inc	20201119	92.68	94.55	92.06	94.53	959550	94.53	up	down	incorrect
KN.US	Knowles Corporation	20201119	16.81	16.87	16.47	16.84	374671	16.84	up	up	correct
KNL.US	Knoll Inc	20201119	13.9	14.15	13.74	14.06	208767	13.9237	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20201119	13.32	13.8	13.06	13.72	150320	12.2844	up	down	incorrect
KNX.US	Knight	20201119	41.74	42.25	41.4	42.09	1683361	41.6935	up	up	correct
KO.US	The Coca	20201119	52.49	53.23	51.95	53.13	17189551	51.1055	up	down	incorrect
KODK.US	Eastman Kodak Company	20201119	7.08	7.57	7.05	7.49	4344496	7.49	up	up	correct
KOF.US	Coca	20201119	45.38	45.93	45.25	45.91	137875	43.7025	up	up	correct
KOP.US	Koppers Holdings Inc	20201119	25.99	26	24.11	25.17	201599	25.17	down	down	correct
KOS.US	Kosmos Energy Ltd	20201119	1.64	1.66	1.46	1.54	9462100	1.54	down	up	incorrect
KR.US	The Kroger Co	20201119	32.19	32.96	32.185	32.76	9113095	32.1065	up	up	correct
KRA.US	Kraton Corporation	20201119	25.3	25.68	24.57	24.82	284560	24.82	down	down	correct
KRC.US	Kilroy Realty Corporation	20201119	62.07	63.27	61.56	62.72	611519	60.7983	up	down	incorrect
KRG.US	Kite Realty Group Trust	20201119	14.51	14.92	14.1	14.81	433001	14.2978	up	up	correct
KRO.US	Kronos Worldwide Inc	20201119	13.74	13.93	13.57	13.92	213157	13.0822	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20201119	7.52	7.6275	7.05	7.3	80175	6.6215	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20201119	11.02	11.09	11.02	11.08	7951	10.5335	up	down	incorrect
KSS.US	Kohl's Corporation	20201119	28.72	29.37	28.22	29.17	9947892	28.6483	up	up	correct
KSU.US	P	20201119	30.75	30.75	30.75	30.75	100	29.9204
KT.US	KT Corporation	20201119	10.55	10.62	10.49	10.56	630834	9.9958	up	up	correct
KTB.US	Kontoor Brands Inc	20201119	40.73	42.34	39.67	42.25	538856	40.6303	up	up	correct
KTF.US	DWS Municipal Income Trust	20201119	11.2	11.25	11.19	11.22	53144	10.6891	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201119	33.27	33.27	33.2	33.2	733	31.2224	down	down	correct
KTN.US	Credit	20201119	34.0785	34.1666	34	34.0001	2045	31.9613	down	down	correct
KW.US	Kennedy	20201119	16.25	16.52	16.25	16.49	428767	15.7711	up	up	correct
KWR.US	Quaker Chemical Corporation	20201119	252.51	255.98	248.25	254.17	111987	252.5068	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201119	5.66	5.91	5.65	5.9	921882	5.4135	up	down	incorrect
L.US	Loews Corporation	20201119	42.66	42.935	41.87	42.82	846570	42.5639	up	up	correct
LAC.US	Lithium Americas Corp	20201119	10.59	11.07	10.5	10.57	3121726	10.57	down	down	correct
LAD.US	Lithia Motors Inc	20201119	274.01	282	271.2401	281.45	350566	280.4081	up	up	correct
LADR.US	Ladder Capital Corp	20201119	8.6	8.75	8.35	8.75	992746	8.1393	up	up	correct
LAIX.US	LAIX Inc	20201119	1.65	1.72	1.56	1.68	159000	1.68	up	up	correct
LAZ.US	Lazard Ltd	20201119	36.7	36.84	36.06	36.45	421900	35.002	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20201119	9.48	9.67	9.09	9.56	412300	9.56	up	up	correct
LC.US	LendingClub Corporation	20201119	6.44	6.49	6.13	6.37	1343395	6.37	down	down	correct
LCI.US	Lannett Company Inc	20201119	6.22	6.25	6.09	6.19	213300	6.19	down	up	incorrect
LCII.US	LCI Industries	20201119	124.34	125.925	123.67	125.45	115509	121.8026	up	up	correct
LDOS.US	Leidos Holdings Inc	20201119	99.34	100.59	98.52	100.34	864110	98.5786	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201119	24.84	24.84	24.6001	24.62	44274	22.6082	down	down	correct
LEA.US	Lear Corporation	20201119	141.12	141.45	139.04	140.07	326989	138.458	down	down	correct
LEAF.US	Leaf Group Ltd	20201119	5.32	5.3281	5.16	5.22	85517	5.22	down	down	correct
LEAP.US	WS	20201119	11.21	11.7	11.21	11.7	7215	11.7	up	up	correct
LEG.US	Leggett & Platt Incorporated	20201119	42.37	43.31	42	43.25	696076	41.3467	up	down	incorrect
LEJU.US	Leju Holdings Limited	20201119	2.34	2.47	2.3	2.39	205300	2.39	up	up	correct
LEN.US	Lennar Corporation	20201119	76.82	77.85	75.89	76.3	2479604	75.5016	down	up	incorrect
LENB.US	Lennar Corporation	20201119	61.74	62.195	60.78	61.34	56467	60.7444	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201119	8.36	8.39	8.36	8.37	58822	7.9561	up	down	incorrect
LEVI.US	Levi Strauss & Co	20201119	18.46	18.99	18.01	18.92	1869868	18.7307	up	up	correct
LFC.US	China Life Insurance Company Limited	20201119	11.42	11.46	11.37	11.41	307633	10.8406	down	down	correct
LGC.US	U	20201119	1.32	1.32	1.32	1.32	0	1.32
LGF.US	B	20201119	8.73	8.91	8.67	8.74	790559	8.74	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20201119	9.47	9.68	9.39	9.46	582306	9.46	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201119	16.62	16.7692	16.53	16.73	30387	15.0612	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20201119	199.59	200.8	197.02	198.77	539963	198.77	down	down	correct
LHX.US	L3Harris Technologies Inc	20201119	194.5	196.685	193.1	195.76	1232338	192.0679	up	up	correct
LII.US	Lennox International Inc	20201119	294.75	298.915	294.025	298.51	174162	295.2262	up	down	incorrect
LIN.US	Linde plc	20201119	250	253.29	248.81	253.07	1205392	248.4935	up	up	correct
LINX.US	Linx S.A	20201119	6.85	7	6.83	6.85	39800	6.7495
LITB.US	LightInTheBox Holding Co. Ltd	20201119	2.74	3.14	2.6	3.11	824000	3.11	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20201119	26.84	27.58	26.55	27.52	349411	27.52	up	up	correct
LLY.US	Eli Lilly and Company	20201119	140.25	143.89	138.92	143.41	4626099	141.2725	up	up	correct
LMND.US	Lemonade Inc	20201119	63.8	64.91	60.528	62.17	843600	62.17	down	down	correct
LMT.US	Lockheed Martin Corporation	20201119	375	377.75	372.17	376.46	1075405	362.8621	up	up	correct
LNC.US	Lincoln National Corporation	20201119	43.31	44.79	42.61	44.62	1739566	43.4023	up	down	incorrect
LND.US	BrasilAgro	20201119	4.8	5.0491	4.79	4.98	29574	4.5858	up	up	correct
LNN.US	Lindsay Corporation	20201119	114.67	114.91	113.22	114.38	37050	113.4607	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201119	5.06	5.226	5.03	5.06	290664	5.06
LOW.US	Lowe's Companies Inc	20201119	148.59	151.25	148	149.6	9393703	147.4872	up	up	correct
LPG.US	Dorian LPG Ltd	20201119	9.45	9.68	9.26	9.61	440302	8.8764	up	up	correct
LPI.US	Laredo Petroleum Inc	20201119	11.14	11.4533	10.39	11.41	767652	11.41	up	up	correct
LPL.US	LG Display Co. Ltd	20201119	6.55	6.645	6.54	6.61	197797	6.61	up	down	incorrect
LPX.US	Louisiana	20201119	33.52	35.2684	33.36	34.73	4801084	34.3206	up	down	incorrect
LRN.US	Stride Inc	20201119	24.48	25.1192	23.81	24.15	1635887	24.15	down	down	correct
LSI.US	Life Storage Inc	20201119	111.78	112.45	110.39	111.86	225871	72.2775	up	up	correct
LSPD.US	Lightspeed POS Inc	20201119	42.93	43.53	42.46	42.75	421600	42.75	down	down	correct
LTC.US	LTC Properties Inc	20201119	36.95	37.75	36.58	37.53	165453	35.1474	up	down	incorrect
LTHM.US	Livent Corporation	20201119	14.44	15.16	14.3	15	2321500	15	up	up	correct
LU.US	Lufax Holding Ltd	20201119	15.09	16.5	14.88	15.53	5000780	15.53	up	up	correct
LUB.US	Luby's Inc	20201119	2.88	2.96	2.88	2.9	72409	1.765	up	up	correct
LUMN.US	Lumen Technologies Inc	20201119	9.94	9.94	9.71	9.82	9530193	9.0576	down	down	correct
LUV.US	Southwest Airlines Co	20201119	45.53	46.46	45.41	46.08	6628562	46.08	up	up	correct
LVS.US	Las Vegas Sands Corp	20201119	57.35	58.78	56.8	58.56	3631857	58.56	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20201119	72.49	72.62	70.46	71.6	1020733	70.6283	down	down	correct
LXFR.US	Luxfer Holdings PLC	20201119	14.48	14.7	14.37	14.55	37529	14.1914	up	up	correct
LXP.US	PC	20201119	58.03	58.03	58.03	58.03	337	54.9485
LXU.US	LSB Industries Inc	20201119	2.1	2.13	2.031	2.1	97306	1.6154
LYB.US	LyondellBasell Industries N.V	20201119	81.36	82.26	80.12	82.23	2243045	78.7985	up	up	correct
LYG.US	Lloyds Banking Group plc	20201119	1.83	1.87	1.83	1.87	3597706	1.8176	up	up	correct
LYV.US	Live Nation Entertainment Inc	20201119	66.85	68.46	66.49	66.91	1589944	66.91	up	up	correct
LZB.US	La	20201119	39.04	40.264	38.03	39.69	902726	38.8945	up	up	correct
M.US	Macy's Inc	20201119	8.52	9.24	8.06	9.18	64717647	9.0599	up	up	correct
MA.US	Mastercard Incorporated	20201119	335.49	339.16	331.42	333.88	2718742	332.2502	down	down	correct
MAA.US	PI	20201119	65.74	66	65.74	66	1543	60.7591	up	up	correct
MAC.US	The Macerich Company	20201119	8.7	9.335	8.67	9.21	7977432	8.8527	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20201119	31.2	31.59	31.02	31.31	281548	29.1718	up	up	correct
MAN.US	ManpowerGroup Inc	20201119	86.89	87.65	85.405	87.34	419940	84.1748	up	up	correct
MANU.US	Manchester United plc	20201119	15.36	15.59	15.21	15.54	91300	15.2709	up	down	incorrect
MAS.US	Masco Corporation	20201119	54.76	55.86	54.655	55.24	984969	54.4844	up	down	incorrect
MATX.US	Matson Inc	20201119	58.18	58.55	56.33	58	118232	57.1623	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201119	11.31	11.3533	11.31	11.34	52443	10.775	up	up	correct
MAX.US	MediaAlpha Inc	20201119	39.25	39.98	39.03	39.82	124501	39.82	up	up	correct
MAXR.US	Maxar Technologies Inc	20201119	27.5	27.82	26.1	27.77	873546	27.7299	up	down	incorrect
MBI.US	MBIA Inc	20201119	6.05	6.08	5.91	6.07	362000	6.07	up	up	correct
MBSC.US	UN	20201119	13.5	13.5	12.8	12.81	30277	12.81	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201119	8.39	8.43	8.32	8.37	2505848	7.4968	down	down	correct
MC.US	Moelis & Company	20201119	37.88	38.115	37.58	38.07	270358	32.6441	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201119	14.75	14.755	14.7	14.73	19245	14.0687	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20201119	33.74	33.74	31.86	32	17200	32	down	down	correct
MCD.US	McDonald's Corporation	20201119	214.84	215.48	213.33	215.11	2840460	209.0526	up	up	correct
MCI.US	Barings Corporate Investors	20201119	13.81	13.81	13.507	13.5424	14090	12.6824	down	down	correct
MCK.US	McKesson Corporation	20201119	175.95	175.95	169.69	171.94	1816860	169.9864	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201119	6.36	6.4	6.36	6.4	79465	5.699	up	up	correct
MCO.US	Moody's Corporation	20201119	273.5	275.03	271.02	274.12	527635	271.536	up	up	correct
MCR.US	MFS Charter Income Trust	20201119	8.48	8.5048	8.46	8.48	39931	7.7741
MCS.US	The Marcus Corporation	20201119	11.25	11.82	11	11.33	665569	11.33	up	up	correct
MCY.US	Mercury General Corporation	20201119	44.65	45.2	44.515	45.18	127406	42.7027	up	up	correct
MD.US	MEDNAX Inc	20201119	18.92	19.86	18.86	19.85	839817	19.85	up	up	correct
MDC.US	M.D.C. Holdings Inc	20201119	47.18	47.97	46.29	46.75	552443	41.9758	down	down	correct
MDLA.US	Medallia Inc	20201119	32.96	34.16	32.52	33.89	771400	33.89	up	up	correct
MDLQ.US	Medley LLC	20201119	7.65	7.77	7.55	7.605	12927	7.2133	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20201119	7.23	7.2919	7.0101	7.21	13363	6.8696	down	down	correct
MDP.US	Meredith Corporation	20201119	18.29	18.64	17.5505	18	398289	18	down	down	correct
MDT.US	Medtronic plc	20201119	109.68	111.31	108.5973	111	4477923	108.1211	up	up	correct
MDU.US	MDU Resources Group Inc	20201119	24.85	25.0178	24.305	24.7	730031	23.8188	down	down	correct
MEC.US	Mayville Engineering Company Inc	20201119	11.27	11.27	11.13	11.16	12300	11.16	down	down	correct
MED.US	Medifast Inc	20201119	169.81	174.41	169.01	173.15	89045	167.9283	up	up	correct
MEG.US	Montrose Environmental Group Inc	20201119	34.17	34.82	33.635	34.62	52593	34.62	up	down	incorrect
MEI.US	Methode Electronics Inc	20201119	35.84	35.92	34.71	35.56	179300	35.1568	down	down	correct
MER.US	PK	20201119	26.74	26.94	26.74	26.92	30300	26.5173	up	up	correct
MET.US	PF	20201119	27.14	27.4	27.07	27.3	169214	25.7971	up	up	correct
MFA.US	PC	20201119	20.4	20.825	20.4	20.8	9718	19.0327	up	up	correct
MFC.US	Manulife Financial Corporation	20201119	16.51	16.71	16.32	16.66	9659404	15.6917	up	up	correct
MFG.US	Mizuho Financial Group Inc	20201119	2.72	2.75	2.72	2.74	258691	2.6787	up	up	correct
MFGP.US	Micro Focus International plc	20201119	4.69	4.72	4.38	4.45	4001967	4.2783	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201119	13.84	13.84	13.65	13.73	79081	13.1471	down	down	correct
MFM.US	MFS Municipal Income Trust	20201119	6.52	6.5599	6.5	6.53	48947	6.2304	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201119	24.66	24.8192	24.66	24.7912	7151	24.7912	up	up	correct
MFV.US	MFS Special Value Trust	20201119	5.7	5.7	5.66	5.675	5186	5.1818	down	down	correct
MG.US	Mistras Group Inc	20201119	4.99	5.01	4.74	4.96	101342	4.96	down	down	correct
MGA.US	Magna International Inc	20201119	60.57	61.28	59.96	60.78	770350	59.606	up	up	correct
MGF.US	MFS Government Markets Income Trust	20201119	4.62	4.62	4.59	4.59	98719	4.3909	down	down	correct
MGM.US	MGM Resorts International	20201119	26.65	27.28	26.51	27.24	9319401	27.2312	up	up	correct
MGP.US	MGM Growth Properties LLC	20201119	30.54	30.955	30.2	30.9	1041839	29.1408	up	up	correct
MGR.US	Affiliated Managers Group Inc	20201119	27.67	27.81	27.59	27.7	28852	26.2678	up	up	correct
MGRB.US	MGRB	20201119	25.98	26.04	25.96	25.99	28900	25.0905	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201119	20.15	20.21	19.87	20	50017	18.9366	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20201119	5.75	5.97	5.7	5.97	1253800	5.9369	up	up	correct
MH.US	PD	20201119	10.4096	10.4096	10.32	10.33	2018	10.33	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20201119	15.68	15.79	15.68	15.7	36900	14.9647	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20201119	7.42	7.42	7.3734	7.38	27406	7.1258	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20201119	12.06	12.12	12.05	12.11	42057	11.5506	up	down	incorrect
MHK.US	Mohawk Industries Inc	20201119	127.78	128.08	124.25	126.98	717741	126.98	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201119	19.96	20	19.85	19.99	18600	19.99	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201119	13.74	13.775	13.69	13.7	41793	13.0428	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20201119	21.88	21.92	21.61	21.75	8105	20.0354	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20201119	32.53	32.9	32.13	32.71	492600	1.9376	up	up	correct
MIN.US	MFS Intermediate Income Trust	20201119	3.76	3.76	3.74	3.74	314717	3.4169	down	down	correct
MIR.US	Mirion Technologies Inc	20201119	10.06	10.22	10.06	10.14	51698	10.14	up	up	correct
MITT.US	PC	20201119	21.2	21.325	21.05	21.25	13678	18.2092	up	up	correct
MIXT.US	MiX Telematics Limited	20201119	9.8	10.25	9.73	10.13	35495	9.9349	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201119	14.22	14.24	14.14	14.17	26650	13.5051	down	down	correct
MKC.US	V	20201119	92	92	92	92	0	90.5841
MKL.US	Markel Corporation	20201119	1026.08	1026.08	995	1008.32	76500	1008.32	down	down	correct
ML.US	MoneyLion Inc	20201119	9.82	9.84	9.8	9.8	9407	9.8	down	down	correct
MLI.US	Mueller Industries Inc	20201119	32.73	32.85	32.01	32.68	176412	32.2218	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20201119	268.05	274.23	266.41	269.55	282477	267.2967	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20201119	11.045	11.24	10.7857	11.21	19451	11.21	up	up	correct
MLR.US	Miller Industries Inc	20201119	33.68	33.945	32.765	33.29	25768	32.5074	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20201119	112.08	114.94	111.44	114.48	2282540	112.7624	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201119	21.31	21.35	21	21.04	64220	20.0093	down	down	correct
MMI.US	Marcus & Millichap Inc	20201119	34.72	35.05	33.96	35.02	137831	35.02	up	up	correct
MMM.US	3M Company	20201119	170.57	171.88	169.3	171.61	2986012	166.3304	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201119	40.57	42.05	39.97	42	1138370	38.4386	up	up	correct
MMS.US	Maximus Inc	20201119	72.62	74.19	72.465	73.35	398074	72.383	up	up	correct
MMT.US	MFS Multimarket Income Trust	20201119	5.91	5.94	5.9	5.91	90301	5.4722
MMU.US	Western Asset Managed Municipals Fund Inc	20201119	12.55	12.59	12.54	12.56	48721	12.0474	up	up	correct
MN.US	Manning & Napier Inc	20201119	4.38	4.46	4.3	4.45	35725	4.398	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201119	14.58	14.66	14.56	14.66	8436	14.0173	up	up	correct
MNR.US	PC	20201119	24.9	24.97	24.86	24.93	54316	23.464	up	up	correct
MNRL.US	Brigham Minerals Inc	20201119	10.61	11.35	10.57	11.26	441300	10.2502	up	up	correct
MNSO.US	MINISO Group Holding Limited	20201119	19.86	19.89	18.85	19.73	405000	19.4991	down	down	correct
MO.US	Altria Group Inc	20201119	40.01	40.41	39.361	40.06	8198094	36.538	up	up	correct
MOD.US	Modine Manufacturing Company	20201119	11.03	11.3299	10.53	10.78	441660	10.78	down	down	correct
MODN.US	Model N Inc	20201119	31.98	32.3	31.25	32.03	324536	32.03	up	up	correct
MOG.US	A	20201119	77.33	78.12	76.02	77.96	75837	76.9931	up	up	correct
MOGU.US	MOGU Inc	20201119	2.46	2.66	2.41	2.63	230710	2.63	up	up	correct
MOH.US	Molina Healthcare Inc	20201119	212.38	213.72	207.7	209.18	225720	209.18	down	down	correct
MOS.US	The Mosaic Company	20201119	18.97	19.61	18.72	19.58	3470465	19.3769	up	up	correct
MOV.US	Movado Group Inc	20201119	15.13	15.88	14.76	15.85	198369	15.3727	up	up	correct
MP.US	WS	20201119	15.75	16.87	15.45	15.73	3912126	15.73	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201119	14.26	14.28	14.18	14.28	5874	13.6362	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20201119	37.45	39.24	37.2104	39.08	6149206	37.5541	up	up	correct
MPLN.US	WS	20201119	7.09	7.65	7.07	7.58	5567131	7.58	up	down	incorrect
MPLX.US	MPLX LP	20201119	20.02	21.39	19.99	21.25	3091243	18.8683	up	up	correct
MPV.US	Barings Participation Investors	20201119	12.6	12.82	12.4862	12.61	13585	11.877	up	up	correct
MPW.US	Medical Properties Trust Inc	20201119	18.83	19.27	18.61	19.23	2708199	18.0079	up	up	correct
MPX.US	Marine Products Corporation	20201119	16.56	16.69	16.39	16.49	13423	16.0169	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201119	13.33	13.41	13.33	13.39	15662	12.7514	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201119	16.34	16.51	16.34	16.51	40982	15.6718	up	up	correct
MRC.US	MRC Global Inc	20201119	5.93	5.94	5.75	5.93	360168	5.93
MRK.US	Merck & Co. Inc	20201119	80.7086	80.7086	79.2697	80.3289	6714806	73.3841	down	down	correct
MRO.US	Marathon Oil Corporation	20201119	5.46	5.71	5.37	5.69	20316529	5.6081	up	up	correct
MS.US	PL	20201119	27.25	27.25	26.92	27.01	170676	25.8077	down	down	correct
MSA.US	MSA Safety Incorporated	20201119	138.34	140.46	137.945	139.18	161884	137.6893	up	down	incorrect
MSB.US	Mesabi Trust	20201119	21.65	22.04	21.47	22.04	32237	20.0272	up	up	correct
MSC.US	Studio City International Holdings Limited	20201119	14.4	14.87	14.4	14.87	500	14.87	up	down	incorrect
MSCI.US	MSCI Inc	20201119	399.99	401.33	395.91	400.79	295259	398.1004	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201119	8.95	8.96	8.9088	8.96	28869	8.434	up	up	correct
MSGE.US	W	20201119	76.95	78.02	76.22	77.37	54272	77.37	up	up	correct
MSGS.US	W	20201119	168.29	174.67	168.26	172	287683	172	up	up	correct
MSI.US	Motorola Solutions Inc	20201119	166.61	169.28	165.39	169.16	400779	166.2245	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20201119	84.21	85.17	82.93	84.88	270406	78.714	up	down	incorrect
MSP.US	Datto Holding Corp	20201119	29.74	30.55	28.8	29.63	280329	29.63	down	down	correct
MT.US	ArcelorMittal	20201119	16.21	16.42	16.18	16.37	3096221	16.2184	up	up	correct
MTB.US	M&T Bank Corporation	20201119	120.88	120.88	117.88	120.46	1065638	115.8716	down	up	incorrect
MTCN.US	Arcelormittal	20201119	40.5	40.65	40.25	40.4	86300	40.4	down	down	correct
MTD.US	Mettler	20201119	1142.99	1154.2	1141.745	1147.34	101043	1147.34	up	up	correct
MTDR.US	Matador Resources Company	20201119	9.02	9.46	8.91	9.42	2074999	9.3833	up	up	correct
MTG.US	MGIC Investment Corporation	20201119	11.55	11.83	11.4	11.81	2945346	11.5788	up	down	incorrect
MTH.US	Meritage Homes Corporation	20201119	91.73	93.18	90.98	92.42	485188	92.42	up	up	correct
MTL.US	P	20201119	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201119	271.7	277.37	269.302	276.07	391001	274.6445	up	up	correct
MTOR.US	Meritor Inc	20201119	25.5	25.65	24.78	25.51	518771	25.51	up	up	correct
MTR.US	Mesa Royalty Trust	20201119	4.73	4.73	4.57	4.57	961	4.3405	down	down	correct
MTRN.US	Materion Corporation	20201119	60.6	60.6	58.86	59.92	61071	59.5498	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201119	20.28	20.325	20.26	20.28	37559	20.0925
MTW.US	The Manitowoc Company Inc	20201119	11.49	11.55	11.27	11.5	210460	11.5	up	down	incorrect
MTX.US	Minerals Technologies Inc	20201119	59.25	59.325	57.81	58.91	102749	58.7546	down	down	correct
MTZ.US	MasTec Inc	20201119	56.05	56.67	54.67	55.85	521048	55.85	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201119	13.97	14.0481	13.949	14.02	50484	13.3047	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201119	14.63	14.65	14.6	14.62	15906	13.9617	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201119	13.07	13.125	13.01	13.07	37071	12.4549
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201119	4.46	4.49	4.45	4.48	958228	4.48	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201119	14.88	14.94	14.88	14.9	9456	14.6693	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201119	14.265	14.33	14.24	14.33	74360	13.6886	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201119	14.06	14.0636	13.99	14.03	27545	13.2997	down	down	correct
MUR.US	Murphy Oil Corporation	20201119	9.22	9.83	9.15	9.79	4064572	9.5432	up	up	correct
MUSA.US	Murphy USA Inc	20201119	128.74	130.94	128.74	130.82	215420	129.8905	up	up	correct
MUX.US	McEwen Mining Inc	20201119	0.97	0.982	0.951	0.953	2953300	0.953	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20201119	8.91	8.95	8.91	8.93	55920	8.5277	up	up	correct
MVO.US	MV Oil Trust	20201119	2.7	2.7038	2.61	2.69	38662	2.3361	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201119	14.55	14.57	14.45	14.45	16403	13.7566	down	down	correct
MWA.US	Mueller Water Products Inc	20201119	11.84	11.935	11.595	11.81	1262706	11.636	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20201119	13.71	13.9	13.68	13.81	167187	13.81	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20201119	9.12	9.12	9.12	9.12	0	9.12
MXF.US	The Mexico Fund Inc	20201119	12.51	12.69	12.24	12.58	55206	12.2838	up	up	correct
MXL.US	MaxLinear Inc	20201119	27.2	28.45	27.115	28.42	390070	28.42	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201119	14.29	14.3	14.19	14.21	25299	13.5808	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20201119	13.96	13.96	13.885	13.94	41429	13.2768	down	down	correct
MYE.US	Myers Industries Inc	20201119	17.08	17.08	16.67	17.03	99356	16.4578	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201119	13.83	13.85	13.8175	13.85	44356	13.2284	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201119	13.97	14.03	13.97	13.99	50324	13.2682	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201119	13.08	13.09	13.01	13.04	48006	12.425	down	down	correct
MYOV.US	Myovant Sciences Ltd	20201119	19.49	19.7398	18.66	19.25	777529	19.25	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201119	14.8	14.87	14.8	14.83	84575	14.2153	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20201119	14.79	14.81	14.76	14.78	253478	14.1204	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201119	13.57	13.58	13.52	13.54	67848	12.9831	down	down	correct
NAT.US	Nordic American Tankers Limited	20201119	3.11	3.25	3.09	3.25	2144165	3.142	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201119	15.22	15.27	15.217	15.27	7885	14.6975	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201119	22.04	22.1699	22	22.01	45857	20.7646	down	down	correct
NBHC.US	National Bank Holdings Corporation	20201119	33.36	33.54	32.79	33.5	73970	32.5865	up	up	correct
NBR.US	Nabors Industries Ltd	20201119	42.22	46.37	41.63	46.07	405984	46.07	up	up	correct
NC.US	NACCO Industries Inc	20201119	23.32	24.34	23.32	24.04	18242	23.167	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201119	10.29	10.36	10.29	10.36	21643	10.0445	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201119	20.58	21.29	20.49	21.02	36017754	21.02	up	up	correct
NCR.US	NCR Corporation	20201119	24.81	26.07	24.7	26	1143841	26	up	up	correct
NCV.US	PA	20201119	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201119	26.39	26.39	26.3428	26.3645	1070	26.3645	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201119	15	15	14.98	14.99	49000	14.0938	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20201119	11.78	12.18	11.7473	12.16	58752	11.7971	up	up	correct
NEA.US	Nuveen AMT	20201119	14.61	14.67	14.61	14.66	209215	14.0251	up	up	correct
NEE.US	PP	20201119	50.5	50.58	50.11	50.2	1194683	50.2	down	down	correct
NEM.US	Newmont Corporation	20201119	60.96	61.49	60.43	61.41	7013948	58.8153	up	up	correct
NEP.US	NextEra Energy Partners LP	20201119	64.89	64.995	63.73	64.1	221396	62.0633	down	up	incorrect
NET.US	Cloudflare Inc	20201119	64.95	66.33	64.3	65.89	4198784	65.89	up	up	correct
NETI.US	Eneti Inc	20201119	14.22	15.32	14.02	15.08	181720	14.9757	up	up	correct
NEU.US	NewMarket Corporation	20201119	366.11	366.75	362.45	365.54	39894	355.4121	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201119	15.55	15.7	15.43	15.5	24991	14.5888	down	down	correct
NEW.US	Puxin Limited	20201119	7.08	7.59	6.86	7.45	251400	7.45	up	up	correct
NEWR.US	New Relic Inc	20201119	55.25	56.8499	55.1	56.71	396509	56.71	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20201119	2.68	2.83	2.645	2.83	1720000	2.83	up	down	incorrect
NEXA.US	Nexa Resources S.A	20201119	7.75	7.85	7.6	7.81	5733	7.6155	up	up	correct
NFG.US	National Fuel Gas Company	20201119	41.64	41.745	40.58	41.42	386277	39.9307	down	down	correct
NFH.US	WS	20201119	8.61	8.79	8.47	8.59	196578	8.59	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201119	12.66	12.74	12.62	12.74	185752	11.7933	up	down	incorrect
NGG.US	National Grid plc	20201119	61.98	61.98	61.16	61.9	403183	57.6947	down	down	correct
NGL.US	PC	20201119	11.9	11.9	11.31	11.75	25906	11.2299	down	down	correct
NGS.US	Natural Gas Services Group Inc	20201119	9.95	10.02	9.555	9.87	29456	9.87	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201119	11.73	11.7999	11.45	11.58	107511	9.9575	down	down	correct
NGVT.US	Ingevity Corporation	20201119	66.15	66.36	64.42	65.41	234400	65.41	down	down	correct
NHI.US	National Health Investors Inc	20201119	63.7	65.83	62.96	65.54	540885	61.6939	up	up	correct
NI.US	PB	20201119	28.43	28.46	28.25	28.44	25820	26.4342	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201119	13.58	13.59	13.46	13.47	77711	12.9762	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20201119	27.22	27.39	27.15	27.37	64568	24.208	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201119	10.59	10.59	10.52	10.58	19449	10.2542	down	down	correct
NINE.US	Nine Energy Service Inc	20201119	1.69	1.72	1.52	1.65	222971	1.65	down	down	correct
NIO.US	NIO Inc	20201119	45.36	48.92	44.68	48.45	233779148	48.45	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201119	14.36	14.378	14.27	14.37	46024	13.89	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20201119	35.51	36.02	35.19	35.81	368171	34.2499	up	up	correct
NKE.US	NIKE Inc	20201119	131.92	132.11	129.93	131.91	4642765	130.6626	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201119	12.59	12.6	12.56	12.59	3873	12.0984
NKX.US	Nuveen California AMT	20201119	15.29	15.32	15.29	15.3	93314	14.6772	up	up	correct
NL.US	NL Industries Inc	20201119	4.44	4.516	4.41	4.46	7520	4.2701	up	up	correct
NLS.US	Nautilus Inc	20201119	18.6	19.73	18.52	19.49	3066835	19.49	up	up	correct
NLSN.US	Nielsen Holdings plc	20201119	16.07	16.17	15.84	16.07	6781660	15.9105
NLY.US	PI	20201119	23.59	23.88	23.5	23.75	64276	22.2082	up	up	correct
NM.US	PH	20201119	3.44	4.45	3.4	3.96	13616	3.96	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201119	12.25	12.39	12.23	12.38	309500	11.7248	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20201119	0.623	0.6607	0.4924	0.5981	88536	5.981	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201119	11.4	11.4	11.369	11.3825	5424	11.0264	down	down	correct
NMK.US	PC	20201119	103.99	103.99	103.2	103.2	50	98.4722	down	down	correct
NMM.US	Navios Maritime Partners L.P	20201119	6.9	7.13	6.9	6.99	92925	6.9315	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20201119	3.39	4.11	3.39	4.1099	2200	4.1099	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20201119	3.44	4.45	3.4	3.96	13616	3.96	up	up	correct
NMR.US	Nomura Holdings Inc	20201119	4.93	4.96	4.91	4.96	85346	4.8405	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201119	14.79	14.92	14.79	14.92	2095	14.3277	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201119	14.47	14.5116	14.35	14.42	6040	13.9089	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201119	13.49	13.555	13.48	13.5	259585	12.8186	up	up	correct
NNI.US	Nelnet Inc	20201119	71.23	71.494	70.17	70.83	53317	69.7922	down	down	correct
NNN.US	National Retail Properties Inc	20201119	39.42	40.17	39.05	40.13	1041539	38.3024	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20201119	10.06	10.06	9.94	9.95	18680	6.1875	down	down	correct
NOA.US	North American Construction Group Ltd	20201119	9.5	9.9299	9.46	9.86	46524	9.7366	up	up	correct
NOAH.US	Noah Holdings Limited	20201119	30.5	32.3	30.365	31.75	191618	31.75	up	up	correct
NOC.US	Northrop Grumman Corporation	20201119	311.22	311.869	306.915	309.48	708372	303.9574	down	down	correct
NOK.US	Nokia Corporation	20201119	3.86	3.91	3.84	3.89	30776721	3.89	up	up	correct
NOMD.US	Nomad Foods Limited	20201119	23.35	23.47	23.22	23.25	627187	23.25	down	down	correct
NOV.US	NOV Inc	20201119	11.78	12.335	11.7	12.31	3965956	12.2575	up	up	correct
NOVA.US	Sunnova Energy International Inc	20201119	33.13	33.925	31.61	31.98	1709400	31.98	down	down	correct
NOW.US	ServiceNow Inc	20201119	508.2	519.93	505	514.33	978532	514.33	up	up	correct
NP.US	Neenah Inc	20201119	44.37	45.08	43.255	44.52	161486	42.9768	up	up	correct
NPK.US	National Presto Industries Inc	20201119	87.28	89.08	86.33	88.72	14231	83.8225	up	up	correct
NPO.US	EnPro Industries Inc	20201119	69.06	69.46	67.32	68.57	65500	67.5197	down	down	correct
NPTN.US	NeoPhotonics Corporation	20201119	7.98	8.13	7.82	8.07	449132	8.07	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201119	15.315	15.35	15.2388	15.35	2822	14.8133	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201119	13.85	13.85	13.81	13.81	42254	13.1978	down	down	correct
NR.US	Newpark Resources Inc	20201119	1.63	1.7	1.46	1.68	1784100	1.68	up	down	incorrect
NREF.US	PA	20201119	25.4195	25.4195	25.05	25.26	11604	23.754	down	up	incorrect
NRG.US	NRG Energy Inc	20201119	31.43	31.46	30.58	30.97	2704970	29.9735	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201119	7.32	7.68	7.17	7.54	272218	6.9795	up	up	correct
NRK.US	Nuveen New York AMT	20201119	13.07	13.1325	13.07	13.11	122893	12.5768	up	up	correct
NRP.US	Natural Resource Partners L.P	20201119	15	15.11	13.3	14.3	86548	13.1291	down	down	correct
NRT.US	North European Oil Royalty Trust	20201119	2.98	3	2.98	3	31165	2.7967	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201119	27.63	27.63	27.5	27.5	23000	26.1403	down	down	correct
NRZ.US	PC	20201119	19.45	19.68	19.41	19.48	69554	18.1578	up	up	correct
NS.US	PC	20201119	21.87	21.87	21.18	21.2	20911	18.8325	down	down	correct
NSA.US	PA	20201119	35.5	36.05	35.3	35.54	323439	34.1329	up	up	correct
NSC.US	Norfolk Southern Corporation	20201119	240.94	242.79	237.75	242.1	959462	238.3589	up	up	correct
NSCO.US	WS	20201119	4.25	4.3314	4.15	4.33	12891	4.33	up	down	incorrect
NSH.US	WS	20201119	104	104	104	104	0	104
NSL.US	Nuveen Senior Income Fund	20201119	4.94	4.98	4.9322	4.96	437897	4.5991	up	up	correct
NSP.US	Insperity Inc	20201119	85.7	89.87	84.73	89.06	301542	85.6532	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201119	33.16	33.1628	32.11	33.06	95762	31.504	down	down	correct
NTCO.US	Natura &Co Holding S.A	20201119	18.18	18.59	18.1	18.39	224500	18.39	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201119	18.35	18.9	18.18	18.87	209238	17.5186	up	up	correct
NTP.US	Nam Tai Property Inc	20201119	5.48	5.66	4.93	5.05	154400	5.05	down	up	incorrect
NTR.US	Nutrien Ltd	20201119	44.04	45.02	43.69	45.01	2036421	43.56	up	down	incorrect
NTST.US	NETSTREIT Corp	20201119	17.51	17.66	17.22	17.4	200622	16.5932	down	down	correct
NTZ.US	Natuzzi S.p.A	20201119	6.02	6.66	5.48	6.25	112000	6.25	up	up	correct
NUE.US	Nucor Corporation	20201119	52.64	53.47	52.345	52.83	1332081	51.7232	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201119	15.48	15.49	15.39	15.49	19256	14.8829	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20201119	51.16	51.79	51.16	51.34	256116	49.4987	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201119	10.93	10.95	10.85	10.9	258862	10.5633	down	down	correct
NUW.US	Nuveen AMT	20201119	16.13	16.24	16	16.02	25744	15.438	down	down	correct
NVG.US	Nuveen AMT	20201119	16.14	16.22	16.0007	16.05	358182	15.2129	down	down	correct
NVGS.US	Navigator Holdings Ltd	20201119	7.98	8.1	7.85	8.04	201125	8.04	up	up	correct
NVR.US	NVR Inc	20201119	4300	4308	4182.2002	4215.5298	21900	4215.5298	down	down	correct
NVRO.US	Nevro Corp	20201119	172.02	173.9	169.385	172.54	139116	172.54	up	up	correct
NVS.US	Novartis AG	20201119	86.36	87.235	86.08	87.2	2659430	83.8359	up	up	correct
NVST.US	Envista Holdings Corporation	20201119	28.84	29.2	28.31	29.07	1466300	29.07	up	up	correct
NVT.US	nVent Electric plc	20201119	21.45	21.64	21.25	21.62	575894	21.1034	up	up	correct
NVTA.US	Invitae Corporation	20201119	45.7	48.15	45.52	46.77	2038608	46.77	up	up	correct
NWG.US	NatWest Group plc	20201119	4.1	4.15	4.075	4.13	590857	4.0102	up	up	correct
NWN.US	Northwest Natural Holding Company	20201119	48.22	48.49	47.06	47.85	118011	46.0288	down	down	correct
NX.US	Quanex Building Products Corporation	20201119	20.19	20.56	19.95	20.56	125111	20.2171	up	up	correct
NXC.US	Nuveen California Select Tax	20201119	15.94	16.22	15.94	16.06	2918	15.4974	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201119	13.97	13.97	13.9	13.92	31016	13.2885	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20201119	12.93	13.06	12.93	13.06	6086	12.6359	up	down	incorrect
NXP.US	Nuveen Select Tax	20201119	16.87	16.8986	16.75	16.84	9117	16.2749	down	up	incorrect
NXQ.US	Nuveen Select Tax	20201119	15.17	15.28	15.134	15.21	17650	14.6859	up	up	correct
NXR.US	Nuveen Select Tax	20201119	16.59	16.64	16.32	16.45	34304	15.8559	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20201119	44.54	44.77	43.1	43.45	74939	42.0798	down	down	correct
NYC.US	New York City REIT Inc	20201119	10	10	9.77	9.8	11154	9.4973	down	down	correct
NYCB.US	PU	20201119	46	46.15	45.52	46.15	7716	46.15	up	down	incorrect
NYT.US	The New York Times Company	20201119	40.07	40.7	39.8	40.06	1388244	39.8355	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201119	15.3	15.39	15.2211	15.26	296001	14.5583	down	down	correct
O.US	Realty Income Corporation	20201119	61.05	61.48	60.08	61.11	3256866	58.3422	up	up	correct
OACB.US	WS	20201119	10.07	10.07	9.72	9.79	2184	9.79	down	down	correct
OAK.US	PB	20201119	28.08	28.108	28	28	9552	25.9465	down	down	correct
OC.US	Owens Corning	20201119	72.14	73.69	71.13	72.45	842242	71.5673	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201119	20.07	20.59	19.84	20.1	192900	20.1	up	up	correct
OCN.US	Ocwen Financial Corporation	20201119	24.15	25.01	24.15	24.83	37600	24.83	up	up	correct
ODC.US	Oil	20201119	35.45	35.69	34.4	35.31	38285	34.2759	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20201119	14.3	14.54	13.97	14.32	220767	14.32	up	up	correct
OFC.US	Corporate Office Properties Trust	20201119	26.5	26.97	26.2	26.88	806291	25.8053	up	up	correct
OFG.US	OFG Bancorp	20201119	16.93	17.04	16.585	16.97	113489	16.7024	up	up	correct
OGE.US	OGE Energy Corp	20201119	33.39	33.74	33	33.48	1470381	31.8733	up	up	correct
OGS.US	ONE Gas Inc	20201119	75.74	76.34	74.43	76.29	284302	73.8969	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20201119	33.71	34.64	33.02	34.51	1174881	31.9707	up	down	incorrect
OI.US	O	20201119	12.03	12.25	11.89	12.22	774900	12.22	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20201119	7.48	7.51	7.41	7.47	215045	7.1008	down	down	correct
OIBR.US	C	20201119	1.67	1.69	1.66	1.68	558589	1.68	up	down	incorrect
OII.US	Oceaneering International Inc	20201119	6.26	6.72	6.2167	6.71	1053892	6.71	up	up	correct
OIS.US	Oil States International Inc	20201119	4.03	4.16	3.9	4.16	916681	4.16	up	up	correct
OKE.US	ONEOK Inc	20201119	31.92	33.44	31.62	33.3	3363554	30.9603	up	down	incorrect
OLN.US	Olin Corporation	20201119	21.34	21.59	20.89	21.16	1654511	20.7739	down	down	correct
OLP.US	One Liberty Properties Inc	20201119	17.57	17.84	17.14	17.73	60081	16.3203	up	up	correct
OMC.US	Omnicom Group Inc	20201119	59.3	59.54	58.12	59.39	1684746	56.6581	up	up	correct
OMF.US	OneMain Holdings Inc	20201119	39.1	39.43	38.44	39.3	739200	33.0485	up	up	correct
OMI.US	Owens & Minor Inc	20201119	23.2	23.5	22.66	23.33	710531	23.322	up	up	correct
ONE.US	OneSmart International Education Group Limited	20201119	4.08	4.15	4.02	4.12	151600	4.12	up	up	correct
ONTO.US	Onto Innovation Inc	20201119	41.73	41.835	41	41.54	235274	41.54	down	down	correct
OOMA.US	Ooma Inc	20201119	14.9	15.56	14.733	14.99	266800	14.99	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20201119	28.85	29.19	28.56	29.15	53490	27.3127	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20201119	10.7	10.82	10.56	10.68	848548	10.525	down	down	correct
ORA.US	Ormat Technologies Inc	20201119	73.95	75.18	72.7	72.92	2587346	72.4448	down	up	incorrect
ORAN.US	Orange S.A	20201119	12.3	12.34	12.24	12.33	315526	10.9505	up	up	correct
ORC.US	Orchid Island Capital Inc	20201119	5.66	5.68	5.43	5.56	1236569	4.7413	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20201119	13.7	13.809	13.61	13.72	1508339	12.4692	up	up	correct
ORCL.US	Oracle Corporation	20201119	56.09	56.48	55.56	56.45	9643358	55.5934	up	down	incorrect
ORI.US	Old Republic International Corporation	20201119	18.04	18.275	17.85	18.23	1120495	15.5089	up	up	correct
ORN.US	Orion Group Holdings Inc	20201119	3.96	4.1	3.893	4.01	262699	4.01	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20201119	2.09	2.09	2.04	2.08	68580	2.08	down	down	correct
OSH.US	Oak Street Health Inc	20201119	45.95	46.76	44.9	45.4	121631	45.4	down	up	incorrect
OSK.US	Oshkosh Corporation	20201119	78.59	80.41	77.77	80.19	692992	79.2431	up	up	correct
OTIS.US	W	20201119	66.63	67.19	65.6	66.16	1809896	66.16	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20201119	18.03	18.32	17.59	17.78	1684100	17.6352	down	up	incorrect
OVV.US	Ovintiv Inc	20201119	12.07	12.67	12	12.43	5338988	12.1663	up	up	correct
OXM.US	Oxford Industries Inc	20201119	56.09	57.51	55.355	56.18	133350	55.2643	up	up	correct
OXY.US	Occidental Petroleum Corporation	20201119	12.67	13.42	12.56	13.36	20162696	13.3343	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201119	104.24	105.83	101.69	105.2	88256	101.7415	up	up	correct
PACK.US	Ranpak Holdings Corp	20201119	11.33	11.39	10.9	11.38	129800	11.38	up	up	correct
PAG.US	Penske Automotive Group Inc	20201119	59.57	60.09	57.335	58.05	487434	56.8463	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20201119	43.99	45.09	42.22	43.94	4600300	43.94	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20201119	15.3	15.3	15.26	15.26	16626	14.6809	down	down	correct
PAM.US	Pampa Energía S.A	20201119	13.23	13.45	12.85	13.02	96696	13.02	down	up	incorrect
PAR.US	PAR Technology Corporation	20201119	50.81	52.82	50.81	52.66	200500	52.66	up	up	correct
PARR.US	Par Pacific Holdings Inc	20201119	11.47	11.95	11.4	11.92	187248	11.92	up	up	correct
PAYC.US	Paycom Software Inc	20201119	383.11	393.17	379.97	392.64	278938	392.64	up	up	correct
PB.US	Prosperity Bancshares Inc	20201119	60.87	61.3	60.381	61.25	249109	59.1574	up	up	correct
PBA.US	Pembina Pipeline Corporation	20201119	23.45	24.12	23.28	24.1	1284868	22.3926	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201119	26.68	26.8	26.5	26.68	5831	24.5511
PBF.US	PBF Energy Inc	20201119	6.51	7.4	6.51	7.36	4047919	7.36	up	down	incorrect
PBFX.US	PBF Logistics LP	20201119	8.7	9.15	8.65	9.08	354312	8.3182	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20201119	35.93	36.44	35.57	36.21	277000	36.21	up	up	correct
PBI.US	Pitney Bowes Inc	20201119	5.85	5.89	5.79	5.84	1191007	5.6967	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20201119	9.13	9.27	9.08	9.2	15046720	7.4689	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20201119	8.86	8.99	8.79	8.96	12254120	8.1624	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20201119	2.76	2.76	2.66	2.7	153597	2.5721	down	down	correct
PBY.US	Prospect Capital Corporation	20201119	25.88	26.23	25.88	26.23	3382	25.06	up	down	incorrect
PCF.US	High Income Securities Fund	20201119	7.7	7.91	7.7	7.9	59807	7.0731	up	up	correct
PCG.US	PG&E Corporation	20201119	12.63	12.74	12.2	12.29	24446830	12.29	down	down	correct
PCGU.US	PG&E Corporation	20201119	124.41	124.41	120.525	120.8	741300	114.7856	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201119	19.99	19.99	19.9	19.94	308643	17.9891	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20201119	9.22	9.23	9.11	9.11	16035	8.7045	down	down	correct
PCM.US	PCM Fund Inc	20201119	10.1	10.19	10.1	10.19	13622	9.3087	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201119	16.56	16.73	16.56	16.65	55117	15.3524	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201119	17.25	17.4599	17.25	17.37	12276	16.6533	up	up	correct
PD.US	PagerDuty Inc	20201119	29.18	30.57	29.05	30.12	840479	30.12	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20201119	25.64	25.8	25.53	25.75	164834	23.2242	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201119	15.48	15.77	15.33	15.67	672778	14.7798	up	up	correct
PDS.US	Precision Drilling Corporation	20201119	16.73	18.36	16.58	18.25	335828	18.25	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20201119	13.66	13.66	13.5	13.62	152438	12.5542	down	down	correct
PEAK.US	Healthpeak Properties Inc	20201119	30.16	30.63	29.9	30.6	3510927	29.5237	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20201119	57.82	57.82	56.84	57.62	2496920	55.2435	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201119	0.6	0.64	0.56	0.58	3418700	0.58	down	up	incorrect
PEN.US	Penumbra Inc	20201119	259.65	261.07	252.08	255.57	354674	255.57	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20201119	10.99	11.21	10.99	11.21	115434	10.1872	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201119	17.75	17.88	17.5101	17.88	14052	16.783	up	down	incorrect
PFE.US	Pfizer Inc	20201119	36.6	36.63	35.86	36.19	43261829	34.8273	down	down	correct
PFGC.US	Performance Food Group Company	20201119	44.88	46.21	44.25	46.01	632100	46.01	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201119	25.47	25.47	25.4	25.46	343800	24.4603	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20201119	10.59	10.64	10.5781	10.61	101559	9.6484	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20201119	9.45	9.45	9.3901	9.42	196137	8.5479	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201119	12.19	12.4887	12.19	12.46	14152	11.616	up	up	correct
PFS.US	Provident Financial Services Inc	20201119	15.25	15.45	14.92	15.31	431868	14.6981	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20201119	56.14	57.159	55.6	57.03	770791	56.3149	up	up	correct
PG.US	The Procter & Gamble Company	20201119	139.87	140.115	138.447	139.53	5284085	136.1075	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201119	8.88	9.1486	8.85	9.11	49961	8.3846	up	up	correct
PGR.US	The Progressive Corporation	20201119	93.56	94.89	93.01	94.27	2129648	88.2939	up	up	correct
PGRE.US	Paramount Group Inc	20201119	9.36	9.75	9.24	9.74	4117860	9.4576	up	up	correct
PGTI.US	PGT Innovations Inc	20201119	18.21	18.7	17.8	18.59	225872	18.59	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20201119	11.63	11.67	11.41	11.49	42297	10.6586	down	down	correct
PH.US	Parker	20201119	263.44	268.99	260.829	268.84	974765	265.3781	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201119	10.46	10.46	10.42	10.44	45082	9.7386	down	down	correct
PHG.US	Koninklijke Philips N.V	20201119	51.46	51.89	51.38	51.87	243355	50.9537	up	up	correct
PHI.US	PLDT Inc	20201119	28.47	28.88	28.26	28.52	26403	26.732	up	up	correct
PHK.US	PIMCO High Income Fund	20201119	5.64	5.68	5.62	5.64	395178	5.1266
PHM.US	PulteGroup Inc	20201119	44.21	44.75	43.02	43.63	3505435	43.0084	down	down	correct
PHR.US	Phreesia Inc	20201119	39.88	40.88	39.761	40.81	203300	40.81	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20201119	8.46	8.5	8.45	8.5	83524	7.7294	up	up	correct
PHX.US	PHX Minerals Inc	20201119	1.69	1.76	1.66	1.74	70265	1.706	up	down	incorrect
PIAI.US	WS	20201119	9.75	9.76	9.75	9.76	109050	9.76	up	up	correct
PII.US	Polaris Inc	20201119	91.33	92.43	90.05	92	778722	89.5447	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20201119	4.15	4.15	4.13	4.14	112999	3.8346	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20201119	15.1	15.23	14.93	15.2	24651	14.1855	up	up	correct
PING.US	Ping Identity Holding Corp	20201119	20.39	21.93	20.21	21.72	2027600	21.72	up	up	correct
PINS.US	Pinterest Inc	20201119	64.97	67.19	64.79	65.95	10876200	65.95	up	down	incorrect
PIPR.US	Piper Sandler Companies	20201119	92.17	92.72	90.78	92.72	35400	88.1495	up	up	correct
PJT.US	PJT Partners Inc	20201119	68.91	69.81	68.55	68.73	92611	65.905	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20201119	14.86	15.59	14.6	15.5	4927200	15.5	up	up	correct
PKD.US	Parker Drilling Company	20201119	0.028	0.028	0.028	0.028	150000	0.028
PKE.US	Park Aerospace Corp	20201119	12.76	12.8	12.33	12.53	99451	12.1722	down	down	correct
PKG.US	Packaging Corporation of America	20201119	131.68	131.68	128.58	129.8	711982	125.2575	down	down	correct
PKI.US	PerkinElmer Inc	20201119	128.75	131.3	128.09	130.81	767368	130.5686	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20201119	23.63	23.67	23.5	23.67	35660	21.52	up	down	incorrect
PKX.US	POSCO	20201119	52.95	53.61	52.55	53.49	105381	52.1236	up	up	correct
PLAN.US	Anaplan Inc	20201119	65.16	67.06	63.81	65.75	4001700	65.75	up	up	correct
PLD.US	Prologis Inc	20201119	101.02	101.6	99.705	99.99	2276476	97.4503	down	down	correct
PLNT.US	Planet Fitness Inc	20201119	66.37	67.33	64.86	66.71	1847977	66.71	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20201119	38.43	38.5	37.44	38.21	82579	36.922	down	down	correct
PLTR.US	Palantir Technologies Inc	20201119	18.5	18.98	17.96	18.98	56225400	18.98	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20201119	13.25	13.34	13.09	13.31	185864	12.7236	up	up	correct
PM.US	Philip Morris International Inc	20201119	76.76	77.83	76.39	77.51	3730298	72.5914	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20201119	13.52	13.55	13.4401	13.53	49447	12.8721	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20201119	13.9	13.96	13.9	13.93	63628	13.2804	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20201119	7.87	7.915	7.85	7.87	51595	7.4605
PMO.US	Putnam Municipal Opportunities Trust	20201119	13.32	13.38	13.3	13.3399	29428	12.5235	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20201119	16.82	17.0581	16.665	16.97	697033	15.4141	up	up	correct
PMVC.US	WS	20201119	9.68	9.75	9.68	9.715	1000	9.715	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20201119	11.58	11.64	11.56	11.63	42973	11.1168	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20201119	128.06	130.36	126.25	130.3	2205654	126.8984	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20201119	11.53	11.55	11.48	11.49	10572	11.0222	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20201119	10.47	10.56	10.38	10.4	30464	9.9765	down	down	correct
PNM.US	PNM Resources Inc	20201119	49.05	49.18	49.02	49.18	693664	47.8839	up	up	correct
PNR.US	Pentair plc	20201119	52.26	53.3	52.09	53.27	640257	52.6258	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20201119	84.95	85.005	83.25	83.55	773715	79.9876	down	down	correct
POLY.US	Plantronics Inc	20201119	22.83	23.59	22.6	23.59	401074	23.59	up	up	correct
POR.US	Portland General Electric Company	20201119	41.99	42.38	41.34	41.92	682088	40.0876	down	down	correct
POST.US	Post Holdings Inc	20201119	97.14	98.21	95.82	96.7	589571	96.7	down	down	correct
PPG.US	PPG Industries Inc	20201119	142.03	143.78	140.66	143.22	745278	141.2005	up	up	correct
PPL.US	PPL Corporation	20201119	29.2	29.36	28.98	29.23	3757572	27.2085	up	up	correct
PPT.US	Putnam Premier Income Trust	20201119	4.65	4.65	4.61	4.61	213680	4.25	down	down	correct
PRA.US	ProAssurance Corporation	20201119	16.37	16.62	15.82	16.12	133277	15.9442	down	up	incorrect
PRG.US	PROG Holdings Inc	20201119	61.3631	63.2517	59.8643	62.6521	570221	53.1401	up	up	correct
PRGO.US	Perrigo Company plc	20201119	47.67	48.84	47.18	48.81	710092	47.456	up	up	correct
PRI.US	Primerica Inc	20201119	129.41	130.39	128.205	129.96	102495	128.3709	up	up	correct
PRLB.US	Proto Labs Inc	20201119	128.15	133	128	132.66	129764	132.66	up	up	correct
PRMW.US	Primo Water Corporation	20201119	14.81	15.05	14.75	14.94	800656	14.6738	up	up	correct
PRO.US	PROS Holdings Inc	20201119	41.13	42.97	40.81	42.37	466531	42.37	up	up	correct
PRPB.US	WS	20201119	9.81	9.94	9.75	9.8	107762	9.8	down	down	correct
PRS.US	Prudential Financial Inc	20201119	27.76	27.81	27.74	27.74	28619	26.3639	down	down	correct
PRT.US	PermRock Royalty Trust	20201119	2.24	2.82	2.2298	2.74	84010	2.4904	up	up	correct
PRTY.US	Party City Holdco Inc	20201119	3.95	4.2	3.76	3.8	11773610	3.8	down	down	correct
PRU.US	Prudential Financial Inc	20201119	74.97	76.14	73.7	75.79	1926602	71.2593	up	up	correct
PSA.US	Public Storage	20201119	229.75	230.63	227.19	228.79	931756	220.6847	down	down	correct
PSB.US	PZ	20201119	27.2	27.29	27.16	27.16	49270	25.9643	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201119	26.37	26.4	25.71	25.84	140670	23.5895	down	down	correct
PSFE.US	WT	20201119	1.61	1.75	1.56	1.62	50997	1.62	up	up	correct
PSN.US	Parsons Corporation	20201119	32.61	32.83	31.86	32.22	661600	32.22	down	down	correct
PSO.US	Pearson plc	20201119	8.42	8.5	8.405	8.48	303057	8.2652	up	up	correct
PSTG.US	Pure Storage Inc	20201119	18.39	18.795	18.322	18.75	1473900	18.75	up	up	correct
PSTH.US	WT	20201119	8.6	8.68	7.5	8.05	161457	8.05	down	down	correct
PSTL.US	Postal Realty Trust Inc	20201119	15.96	16.09	15.81	16.09	20700	15.3626	up	up	correct
PSX.US	Phillips 66	20201119	60	61.815	59.53	61.45	2673663	58.6714	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20201119	24.72	26.6	24.55	26.53	1325927	23.9591	up	up	correct
PTA.US	Cohen & Steers Tax	20201119	25.1	25.16	25.07	25.1	87100	23.3221
PTR.US	PetroChina Company Limited	20201119	32.65	32.87	32.37	32.8	229091	30.4663	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201119	16.99	17.03	16.95	17.01	343086	15.5854	up	up	correct
PUK.US	Prudential plc	20201119	33.59	34.13	33.4841	34.12	189848	32.8385	up	up	correct
PUKPRA.US	PUKPRA	20201119	27.95	28	27.95	27.95	18000	26.7341
PUMP.US	ProPetro Holding Corp	20201119	5.46	5.66	5.34	5.65	1154000	5.65	up	up	correct
PVG.US	Pretium Resources Inc	20201119	11.5	11.75	11.49	11.58	936677	11.58	up	up	correct
PVH.US	PVH Corp	20201119	77.16	80.32	76.05	78.78	1104548	78.7552	up	up	correct
PVL.US	Permianville Royalty Trust	20201119	0.65	0.65	0.6025	0.6189	200193	0.5918	down	up	incorrect
PWR.US	Quanta Services Inc	20201119	67.64	69.01	66.92	68.22	1254267	68.0377	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20201119	93.9	96.8	93	96.63	1356436	92.6308	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201119	8.7	8.74	8.7	8.73	15404	8.3639	up	up	correct
PYS.US	PPlus Trust Series RRD	20201119	18.88	19.3252	18.88	19.22	684	17.9219	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20201119	10.36	10.44	10.29	10.32	18127	9.8871	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20201119	6.46	6.5111	6.38	6.44	9940	6.2227	down	up	incorrect
QD.US	Qudian Inc	20201119	1.49	1.5	1.46	1.48	2000100	1.48	down	up	incorrect
QGEN.US	QIAGEN N.V	20201119	46.98	47.37	46.79	47.27	1165600	47.27	up	up	correct
QSR.US	Restaurant Brands International Inc	20201119	58.76	59.58	58.51	59.51	1417762	57.0433	up	up	correct
QTWO.US	Q2 Holdings Inc	20201119	109	112.38	107.46	112.3	387356	112.3	up	up	correct
QUOT.US	Quotient Technology Inc	20201119	7.4	7.6	7.22	7.51	1319231	7.51	up	up	correct
QVCC.US	QVCC	20201119	24.74	24.97	24.69	24.84	52900	23.0018	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201119	25.5	26.03	25.5	25.8	6840	23.8716	up	up	correct
R.US	Ryder System Inc	20201119	58	58.095	56.48	57.99	412099	55.7095	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201119	17.3	17.4	16.98	17.11	435350	15.1383	down	down	correct
RACE.US	Ferrari N.V	20201119	212.46	214.17	211.9	214.17	195525	213.1156	up	up	correct
RAD.US	Rite Aid Corporation	20201119	10.8	11.01	10.665	10.93	2883245	10.93	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20201119	58.73	60.31	57.63	59.67	657032	59.67	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201119	63.68	65.48	63.68	64.9	435291	63.7178	up	up	correct
RBAC.US	WS	20201119	10.45	10.54	10.3	10.49	271883	10.49	up	up	correct
RBC.US	Regal Beloit Corporation	20201119	118.37	119.98	117.765	119.67	268507	118.5744	up	up	correct
RBOT.US	WT	20201119	0.6954	0.7579	0.6954	0.7	25448	0.7	up	down	incorrect
RC.US	Ready Capital Corporation	20201119	13.32	13.5499	12.9	13.26	186495	11.8699	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201119	24.36	24.405	24.03	24.3	18919	23.4679	down	down	correct
RCB.US	Ready Capital Corporation	20201119	23.73	23.77	23.5	23.5	2200	23.1515	down	down	correct
RCF.US	UN	20201119	45.7	46.25	45.25	45.4	719469	45.4	down	down	correct
RCI.US	Rogers Communications Inc	20201119	45.3	45.76	45.01	45.69	211567	43.3826	up	up	correct
RCL.US	Royal Caribbean Group	20201119	73.85	75.05	73.22	74.44	3532439	74.44	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20201119	6.45	6.55	6.45	6.53	87212	5.9731	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20201119	23.29	24.37	23.194	24.3	275800	24.3	up	up	correct
RDN.US	Radian Group Inc	20201119	18.5	18.91	18.23	18.88	2220875	18.2942	up	up	correct
RDS.US	B	20201119	30.95	31.63	30.73	31.53	4538341	31.53	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20201119	62.94	63.44	62.47	63.04	151048	62.4132	up	up	correct
RE.US	Everest Re Group Ltd	20201119	233.21	234.68	227.45	233.83	268571	226.8305	up	up	correct
RELX.US	RELX PLC	20201119	23.3	23.73	23.2	23.66	1403567	23.0943	up	up	correct
RENN.US	Renren Inc	20201119	3.93	4.03	3.7	3.81	38800	3.81	down	up	incorrect
RES.US	RPC Inc	20201119	3.05	3.215	2.99	3.15	792993	3.15	up	down	incorrect
REV.US	Revlon Inc	20201119	9.02	9.4648	8.87	9.17	261484	9.17	up	up	correct
REVG.US	REV Group Inc	20201119	9.14	9.35	8.86	9.12	235950	9.0653	down	up	incorrect
REX.US	REX American Resources Corporation	20201119	81.38	84.61	81.34	84.58	11200	84.58	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20201119	48.36	48.97	47.91	48.46	474919	47.6188	up	up	correct
REZI.US	Resideo Technologies Inc	20201119	16.37	17.69	16.07	17.45	7058200	17.45	up	up	correct
RF.US	Regions Financial Corporation	20201119	15.27	15.48	15.03	15.46	5775786	14.855	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201119	12.73	12.73	12.5	12.58	76537	11.5697	down	down	correct
RFL.US	Rafael Holdings Inc	20201119	20.77	21.02	20.5	20.64	12300	20.64	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201119	20.73	20.74	20.58	20.58	11200	18.2918	down	down	correct
RFP.US	Resolute Forest Products Inc	20201119	4.93	5.13	4.93	5.07	177825	4.6991	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20201119	116.34	117.63	113.34	117.44	245944	114.6246	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20201119	63	64	61.89	63.39	215921	60.6241	up	up	correct
RGS.US	Regis Corporation	20201119	6.9	7.41	6.83	7.2	418418	7.2	up	up	correct
RGT.US	Royce Global Value Trust Inc	20201119	14.115	14.15	14.04	14.15	105470	10.9966	up	up	correct
RH.US	RH	20201119	416.84	436.2	416.361	432.78	491943	432.78	up	up	correct
RHI.US	Robert Half International Inc	20201119	62.2	64.5	60.54	62.32	2158892	61.0194	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20201119	57.73	60.12	57.2671	60.08	378464	60.08	up	up	correct
RIG.US	Transocean Ltd	20201119	1.31	1.36	1.28	1.33	22643920	1.33	up	up	correct
RIO.US	Rio Tinto Group	20201119	62.83	63.11	62.21	63.11	1051433	56.3877	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201119	14.78	14.78	14.7136	14.76	78868	12.8098	down	down	correct
RJF.US	Raymond James Financial Inc	20201119	88.06	89.64	87.19	89.2	718763	58.696	up	up	correct
RKT.US	Rocket Companies Inc	20201119	21.1	21.55	20.9	21.26	6883133	20.3198	up	up	correct
RL.US	Ralph Lauren Corporation	20201119	81.01	82.31	79.9	80.59	1238292	79.1516	down	down	correct
RLGY.US	Realogy Holdings Corp	20201119	10.82	11.6338	10.72	11.23	1458451	11.23	up	up	correct
RLI.US	RLI Corp	20201119	101.36	102.58	99.63	102.43	89572	98.4028	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20201119	12.16	12.54	11.97	12.38	1295953	12.3469	up	up	correct
RM.US	Regional Management Corp	20201119	25.35	27.91	25.25	27.44	55152	26.8965	up	up	correct
RMD.US	ResMed Inc	20201119	211.76	213.17	210.32	211.76	319130	210.2723
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201119	20.85	21.05	20.85	20.945	11859	18.7679	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201119	17.55	17.56	17.34	17.42	50200	16.393	down	down	correct
RMO.US	Romeo Power Inc	20201119	10.45	10.65	10.38	10.53	1797740	10.53	up	up	correct
RMPL.US	P	20201119	25.21	25.21	25.1461	25.1461	3918	25.1461	down	down	correct
RMT.US	Royce Micro	20201119	9.06	9.11	9	9.07	171749	8.3178	up	up	correct
RNG.US	RingCentral Inc	20201119	287.58	302.46	285.33	296.9	1153642	296.9	up	up	correct
RNGR.US	Ranger Energy Services Inc	20201119	3.15	3.25	3.15	3.21	7100	3.21	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201119	21.72	21.789	21.56	21.7	59096	20.3624	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201119	179.52	179.72	175.9	176.38	259391	174.3888	down	down	correct
ROG.US	Rogers Corporation	20201119	145	145.03	141.46	144.86	69900	144.86	down	down	correct
ROK.US	Rockwell Automation Inc	20201119	245.5	250.64	242.55	250.14	770764	246.3858	up	up	correct
ROL.US	Rollins Inc	20201119	58.01	58.96	57.33	58.7	1449153	38.7749	up	up	correct
ROP.US	Roper Technologies Inc	20201119	407	411.12	406.27	409.48	441527	407.3662	up	up	correct
RPM.US	RPM International Inc	20201119	89.19	89.895	88.1	89.17	337396	87.6104	down	up	incorrect
RPT.US	RPT Realty	20201119	6.76	7.16	6.69	7.16	401321	6.9462	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201119	11.85	11.94	11.68	11.8	484901	10.9971	down	down	correct
RRC.US	Range Resources Corporation	20201119	6.98	7.24	6.69	7.22	6180622	7.22	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20201119	1.36	1.48	1.36	1.47	329000	1.47	up	up	correct
RRX.US	Regal Beloit Corporation	20201119	118.37	119.98	117.765	119.67	268507	118.5744	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20201119	118.25	119.5	117.3	117.84	240725	115.8068	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20201119	14.953	15.21	14.953	15.15	21200	13.62	up	up	correct
RSG.US	Republic Services Inc	20201119	99.57	100.09	98.57	99.91	1131562	98.2911	up	up	correct
RSI.US	Rush Street Interactive Inc	20201119	12.74	13.8	12.705	13.3	1478286	13.3	up	up	correct
RTX.US	Raytheon Technologies Corporation	20201119	68.65	71.23	68.2	71.11	8928957	69.4257	up	up	correct
RVI.US	Retail Value Inc	20201119	2.764	2.7941	2.6471	2.7658	625342	-9.0698	up	down	incorrect
RVLV.US	Revolve Group Inc	20201119	19.9	20.4	19.79	19.92	1116000	19.92	up	down	incorrect
RVT.US	Royce Value Trust Inc	20201119	14.87	15.02	14.79	15.02	532709	13.5273	up	up	correct
RWT.US	Redwood Trust Inc	20201119	9.06	9.1622	8.73	8.96	1247140	8.2744	down	down	correct
RXN.US	Rexnord Corporation	20201119	37.67	37.85	37.18	37.75	560938	37.553	up	up	correct
RY.US	Royal Bank of Canada	20201119	79.36	79.72	78.78	79.69	505593	76.8536	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20201119	5.5	5.885	5.48	5.74	590908	5.74	up	up	correct
RYB.US	RYB Education Inc	20201119	2.7	2.75	2.68	2.7	8300	2.7
RYI.US	Ryerson Holding Corporation	20201119	11.01	11.39	10.7683	11.16	181079	11.087	up	up	correct
RYN.US	Rayonier Inc	20201119	27.26	27.58	27.01	27.41	281672	26.3646	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20201119	26.81	26.948	26.81	26.9	16555	24.993	up	up	correct
SA.US	Seabridge Gold Inc	20201119	17.9	18.23	17.86	18.06	489610	18.06	up	up	correct
SAFE.US	Safehold Inc	20201119	66.95	67.95	66.36	67.56	80133	66.9485	up	up	correct
SAH.US	Sonic Automotive Inc	20201119	42.11	42.63	40.79	41.39	161852	40.9062	down	down	correct
SAIC.US	Science Applications International Corporation	20201119	89.75	89.75	87.92	89.19	327154	87.7264	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201119	43.26	45.4	42.85	44.11	1139300	44.11	up	up	correct
SAK.US	SAK	20201119	25.95	25.95	25.92	25.92	1600	24.1904	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20201119	919.1	938.59	916.44	930.37	83800	930.37	up	up	correct
SAN.US	Banco Santander S.A	20201119	2.71	2.78	2.7	2.77	6012704	2.7297	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20201119	7.36	7.55	7.3	7.47	1162328	7.47	up	down	incorrect
SAP.US	SAP SE	20201119	117.91	118.68	117.43	118.68	1469904	116.7627	up	up	correct
SAR.US	Saratoga Investment Corp	20201119	20.65	21.1605	20.33	20.54	34438	19.1681	down	down	correct
SAVE.US	Spirit Airlines Inc	20201119	20.33	21	20.1599	20.89	6166767	20.89	up	up	correct
SB.US	Safe Bulkers Inc	20201119	1.01	1.06	0.9963	1.06	151575	1.06	up	up	correct
SBBA.US	SBBA	20201119	24.148	24.75	23.835	24.62	11400	24.62	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20201119	242.5	243.49	237.34	240.27	97143730	240.27	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20201119	10.25	10.42	10.12	10.41	1281333	10.41	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201119	9.01	9.08	9.01	9.08	13335	8.8057	up	up	correct
SBOW.US	SilverBow Resources Inc	20201119	5.74	5.95	5.59	5.93	42000	5.93	up	up	correct
SBR.US	Sabine Royalty Trust	20201119	29	29.29	28.6227	28.71	27014	26.2807	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201119	8.39	8.53	8.3	8.32	681065	8.237	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20201119	13.04	13.36	12.9801	13.3	1306250	11.9903	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20201119	23.04	23.045	22.52	22.93	270226	22.2942	down	down	correct
SCCO.US	Southern Copper Corporation	20201119	55.62	56.21	54.91	56.05	444152	53.4477	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20201119	10.94	11.1498	10.94	11.12	83677	9.7029	up	up	correct
SCE.US	PL	20201119	23.29	23.55	23.28	23.52	58833	22.0728	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201119	46.91	47.33	46.25	47.08	11022250	46.589	up	up	correct
SCI.US	Service Corporation International	20201119	48.66	48.92	48.14	48.62	439318	47.6788	down	down	correct
SCL.US	Stepan Company	20201119	123.59	123.75	121.3	123.49	81881	121.9184	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20201119	10.98	11.24	10.92	11.15	98961	9.9929	up	up	correct
SCPE.US	WS	20201119	0.24	0.265	0.24	0.265	20946300	0.265	up	down	incorrect
SCS.US	Steelcase Inc	20201119	12.35	12.45	12.09	12.39	376054	11.7988	up	up	correct
SCU.US	Sculptor Capital Management Inc	20201119	14.07	14.445	14.04	14.1	68934	12.3725	up	up	correct
SCVX.US	WS	20201119	10	10.0261	10	10.0261	4611	10.0261	up	up	correct
SCX.US	The L.S. Starrett Company	20201119	3.76	3.86	3.66	3.73	20900	3.73	down	down	correct
SD.US	SandRidge Energy Inc	20201119	2.77	2.81	2.58	2.74	300500	2.74	down	up	incorrect
SDRL.US	Seadrill Limited	20201119	2.47	2.47	2.198	2.198	392650	2.198	down	down	correct
SE.US	Sea Limited	20201119	167.72	174.81	166	173.47	2750427	173.47	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20201119	26.44	26.98	26.1792	26.63	735172	26.63	up	up	correct
SEDA.US	UN	20201119	0.155	0.16	0.15	0.15	2730600	0.15	down	down	correct
SEE.US	Sealed Air Corporation	20201119	44.08	44.87	43.9	44.8	931186	44.0366	up	up	correct
SEM.US	Select Medical Holdings Corporation	20201119	24.81	25.03	24.42	24.99	203850	24.7298	up	up	correct
SF.US	Stifel Financial Corp	20201119	69.02	69.665	68.61	68.92	788244	45.4382	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201119	26.21	26.34	26.21	26.32	20549	25.9995	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201119	6.39	6.42	6.22	6.34	74456	6.34	down	down	correct
SFL.US	SFL Corporation Ltd	20201119	6.84	7.1	6.63	7.04	1348160	6.3904	up	up	correct
SFUN.US	Fang Holdings Limited	20201119	10.25	10.54	10.15	10.47	53300	10.47	up	up	correct
SG.US	Sweetgreen Inc.	20201119	11.65	11.8	11.63	11.65	1000	11.65
SGU.US	Star Group L.P	20201119	9.7	9.81	9.7	9.8	24669	9.3097	up	up	correct
SHAK.US	Shake Shack Inc	20201119	78.09	79.58	77.26	78.4	634075	78.4	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201119	29.8	30.12	29.75	30.04	65831	28.7334	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201119	20.69	20.97	20.61	20.8	35385	19.6041	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20201119	9.29	9.95	9.12	9.89	2959515	8.7958	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20201119	10.33	10.85	10.15	10.8	4927006	10.8	up	up	correct
SHOP.US	Shopify Inc	20201119	945.99	981.5	937.27	966.77	1898200	966.77	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20201119	9.88	9.9	9.88	9.9	152100	9.9	up	up	correct
SHW.US	The Sherwin	20201119	723.61	735.43	715.97	728.73	521254	241.0005	up	up	correct
SI.US	Silvergate Capital Corporation	20201119	30.39	31.44	30.16	30.87	418400	30.87	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20201119	3.72	3.81	3.68	3.8	1435568	3.6437	up	down	incorrect
SIG.US	Signet Jewelers Limited	20201119	27	28.75	26.7	28.72	736802	28.5812	up	up	correct
SII.US	Sprott Inc	20201119	29.06	29.815	29.06	29.53	86108	28.5629	up	up	correct
SITC.US	SITE Centers Corp	20201119	9.7	10.26	9.55	10.26	2170134	9.8993	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20201119	135.81	140.61	134.17	140.06	167200	140.06	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20201119	29.42	30	29.02	29.39	1307298	29.39	down	down	correct
SJI.US	South Jersey Industries Inc	20201119	22.52	22.87	22.22	22.66	842835	21.3443	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20201119	26.35	26.39	26.224	26.39	10900	24.666	up	up	correct
SJM.US	The J. M. Smucker Company	20201119	116.16	117.39	114.59	117.05	624730	113.6134	up	up	correct
SJR.US	Shaw Communications Inc	20201119	17.62	17.75	17.55	17.68	1202659	16.9557	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20201119	3.48	3.78	3.4569	3.75	247322	3.272	up	up	correct
SJW.US	SJW Group	20201119	64.53	65.21	63.72	64.97	41092	63.6855	up	up	correct
SKIL.US	Skillsoft Corp	20201119	10.02	10.02	10	10	512000	10	down	down	correct
SKM.US	SK Telecom Co.Ltd	20201119	22.91	22.97	22.81	22.93	137392	36.6041	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201119	8.58	8.99	8.58	8.94	1827675	8.5844	up	up	correct
SKX.US	Skechers U.S.A. Inc	20201119	33.91	34.03	32.75	33.23	1102194	33.23	down	down	correct
SKY.US	Skyline Champion Corporation	20201119	31.65	32.57	31.19	31.91	449500	31.91	up	up	correct
SLB.US	Schlumberger Limited	20201119	19.69	20.5	19.55	20.46	11924280	19.9914	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20201119	3.98	4.23	3.855	4.22	1279670	4.22	up	down	incorrect
SLF.US	Sun Life Financial Inc	20201119	45.23	45.23	44.54	45.09	486459	43.139	down	down	correct
SLG.US	SL Green Realty Corp	20201119	57.3012	59.1513	56.5312	57.9513	883278	52.8522	up	up	correct
SLQT.US	SelectQuote Inc	20201119	20.2	21.265	19.96	21	1290600	21	up	up	correct
SM.US	SM Energy Company	20201119	3.06	3.46	3.04	3.43	9977837	3.4279	up	up	correct
SMAR.US	Smartsheet Inc	20201119	51.37	53.55	51.37	53.05	627400	53.05	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201119	6.08	6.14	6.065	6.14	838043	6.0043	up	up	correct
SMG.US	The Scotts Miracle	20201119	166.57	169.21	165.5	168.25	198224	166.005	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20201119	2.07	2.12	1.95	2.07	64507	2.07
SMLP.US	Summit Midstream Partners LP	20201119	13.76	14.84	13.11	14.37	81400	14.37	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20201119	3.95	4.1	3.94	4.1	195260	3.9181	up	up	correct
SMP.US	Standard Motor Products Inc	20201119	47.38	47.47	46.35	46.39	121176	45.4015	down	down	correct
SNA.US	Snap	20201119	169.54	172.09	167.65	171.72	312446	167.7444	up	down	incorrect
SNAP.US	Snap Inc	20201119	40.6	42.42	39.96	42.29	28472700	42.29	up	up	correct
SNDR.US	Schneider National Inc	20201119	21.92	22.08	21.78	21.98	365314	21.6576	up	up	correct
SNN.US	Smith & Nephew plc	20201119	38.43	38.9	38.35	38.83	229611	38.0444	up	down	incorrect
SNOW.US	Snowflake Inc.	20201119	259.21	268.57	253.25	264	1592100	264	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20201119	45.87	46.17	45.7287	46.05	287239	42.2103	up	up	correct
SNV.US	Synovus Financial Corp	20201119	30.31	31.05	29.98	31.02	632040	29.8204	up	down	incorrect
SNX.US	TD SYNNEX	20201119	153.09	153.88	149.46	151.21	283702	75.038	down	up	incorrect
SO.US	The Southern Company	20201119	61.73	61.73	60.42	61.07	3393966	58.6126	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201119	6.8	7.05	6.7463	6.99	230950	6.5662	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201119	27.08	27.23	27.035	27.16	21490	25.5263	up	up	correct
SOJD.US	SOJD	20201119	27.29	27.59	27.255	27.47	107400	26.2247	up	down	incorrect
SOJE.US	SOJE	20201119	25.56	25.78	25.5	25.75	95600	25.2319	up	up	correct
SOL.US	ReneSola Ltd	20201119	5.25	5.47	4.96	5.41	2701313	5.41	up	down	incorrect
SOLN.US	Southern Co	20201119	51	51	50.28	50.515	62900	47.2959	down	up	incorrect
SON.US	Sonoco Products Company	20201119	57	57.76	56.54	57.65	442933	56.0304	up	down	incorrect
SONY.US	Sony Group Corporation	20201119	88.87	88.99	88.435	88.85	899936	88.85	down	down	correct
SOR.US	Source Capital Inc	20201119	39.28	39.28	39.008	39.2027	16066	34.5472	down	down	correct
SOS.US	SOS Limited	20201119	2.06	2.08	1.93	2.01	83759	2.01	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20201119	65.16	65.91	64.67	65.77	373996	64.1228	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20201119	23.15	24.34	22.78	24.05	14278500	24.05	up	up	correct
SPE.US	Special Opportunities Fund Inc	20201119	12.43	12.6	12.33	12.53	23689	11.0497	up	up	correct
SPG.US	Simon Property Group Inc	20201119	75.99	81.33	75.49	80.63	16282188	75.9836	up	down	incorrect
SPGI.US	S&P Global Inc	20201119	338.06	339.96	334.56	338.63	1111233	335.3349	up	up	correct
SPH.US	Suburban Propane Partners L.P	20201119	16.1	16.46	16	16.22	181553	14.9657	up	up	correct
SPIR.US	Spire Corporation	20201119	0.176	0.18	0.173	0.179	2853	0.179	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201119	8.09	8.25	7.68	8.25	7900	8.25	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20201119	9.35	9.43	9.04	9.31	365627	9.31	down	down	correct
SPOT.US	Spotify Technology S.A	20201119	252.93	254.94	247.55	249.94	1372700	249.94	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201119	31.8	32.91	31.3	32.59	5113820	32.5526	up	up	correct
SPXC.US	SPX Corporation	20201119	48.79	48.985	47.36	48.24	119433	48.24	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201119	14.49	14.49	14.375	14.46	102404	13.455	down	up	incorrect
SQ.US	Square Inc	20201119	190.78	194.01	185.74	191.66	12280100	191.66	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201119	44.0298	46.0452	43.2952	44.3277	1658180	43.8228	up	up	correct
SQNS.US	Sequans Communications S.A	20201119	4.14	4.31	4.14	4.17	184100	4.17	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20201119	30.25	31.25	29.93	30.53	172100	30.53	up	up	correct
SR.US	Spire Inc	20201119	63.74	63.7518	61.92	63.39	241819	60.3777	down	down	correct
SRC.US	Spirit Realty Capital Inc	20201119	35.32	36.095	35	35.98	877767	33.9837	up	down	incorrect
SRE.US	Sempra	20201119	132.29	133.03	129.46	130.25	1711476	124.9067	down	down	correct
SREA.US	Sempra Energy	20201119	27.42	27.42	27.33	27.38	39636	25.6326	down	up	incorrect
SRG.US	Seritage Growth Properties	20201119	15.45	15.75	15.111	15.72	239600	15.72	up	up	correct
SRI.US	Stoneridge Inc	20201119	27.1	27.77	26.58	27.01	242799	27.01	down	down	correct
SRL.US	Scully Royalty Ltd	20201119	4.32	4.405	4.2141	4.26	7642	3.9444	down	down	correct
SRLP.US	Sprague Resources LP	20201119	16.84	17.1799	16.8	17.115	33914	15.4078	up	down	incorrect
SRT.US	StarTek Inc	20201119	7.55	7.6	7.21	7.55	141000	7.55
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201119	19.41	20.17	19.41	20.15	16523	19.0522	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20201119	93.22	94.99	92.725	94.81	207546	93.9399	up	down	incorrect
SSL.US	Sasol Limited	20201119	7.43	7.56	7.315	7.51	806762	7.51	up	up	correct
SSTK.US	Shutterstock Inc	20201119	68.26	69.11	67.66	69	157517	68.2602	up	up	correct
ST.US	Sensata Technologies Holding plc	20201119	48.16	48.45	47.38	47.9	1609629	47.9	down	up	incorrect
STAG.US	STAG Industrial Inc	20201119	30.11	30.24	29.75	29.92	1856501	28.6447	down	down	correct
STAR.US	PI	20201119	25.51	25.59	25.445	25.445	3458	23.1972	down	down	correct
STC.US	Stewart Information Services Corporation	20201119	44.11	44.68	43.63	44.63	99676	43.3837	up	down	incorrect
STE.US	STERIS plc	20201119	192.51	195.38	190.72	194.73	274470	192.752	up	up	correct
STEM.US	Stem Inc	20201119	9.78	9.88	9.76	9.83	70500	9.83	up	up	correct
STG.US	Sunlands Technology Group	20201119	1.52	1.7031	1.51	1.545	118622	19.3125	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20201119	24.43	24.55	24.305	24.54	37404	23.2144	up	up	correct
STL.US	Sterling Bancorp	20201119	15.61	15.96	15.41	15.93	4060365	15.7347	up	up	correct
STLA.US	Stellantis N.V	20201119	14.363	14.5609	14.3253	14.5515	2446445	12.2683	up	up	correct
STM.US	STMicroelectronics N.V	20201119	35.69	36.35	35.54	36.34	1694554	36.1026	up	up	correct
STN.US	Stantec Inc	20201119	30.14	30.14	29.77	30.06	38323	29.6634	down	down	correct
STNG.US	Scorpio Tankers Inc	20201119	10.76	11.34	10.57	11.28	1295892	10.9017	up	down	incorrect
STON.US	StoneMor Inc	20201119	0.98	1.02	0.96	1.02	103500	1.02	up	up	correct
STOR.US	STORE Capital Corporation	20201119	31.3	32.02	31.07	32	1886704	30.6377	up	up	correct
STT.US	State Street Corporation	20201119	69.26	69.98	68.48	69.27	1224957	67.4784	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20201119	17.31	17.49	16.99	17.44	1857000	16.079	up	up	correct
STZ.US	Constellation Brands Inc	20201119	202.38	204.34	201.35	204.21	759104	201.4933	up	up	correct
SU.US	Suncor Energy Inc	20201119	15.26	15.5	15.04	15.44	7817746	14.7138	up	up	correct
SUI.US	Sun Communities Inc	20201119	139.2	140.86	138.44	139.9	399848	137.1221	up	up	correct
SUM.US	Summit Materials Inc	20201119	18.6	19.06	18.4226	18.67	901962	18.67	up	up	correct
SUN.US	Sunoco LP	20201119	28.3	29.23	27.95	28.95	513128	26.4539	up	up	correct
SUP.US	Superior Industries International Inc	20201119	4.22	4.48	4.14	4.36	1202600	4.36	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201119	1.9	2.01	1.89	1.94	430412	1.9102	up	up	correct
SUZ.US	Suzano S.A	20201119	9.5	9.52	9.36	9.43	180924	9.43	down	down	correct
SWCH.US	Switch Inc	20201119	15.08	15.305	15.08	15.15	1020804	14.9979	up	up	correct
SWI.US	SolarWinds Corporation	20201119	21.38	21.84	21.18	21.69	430122	21.1845	up	up	correct
SWK.US	Stanley Black & Decker Inc	20201119	183.74	186.68	182.815	186.51	694860	182.9606	up	down	incorrect
SWM.US	Schweitzer	20201119	37.09	37.33	35.34	35.65	263510	33.7176	down	down	correct
SWN.US	Southwestern Energy Company	20201119	2.95	3.02	2.85	3.01	14132200	3.01	up	up	correct
SWT.US	Stanley Black Decker Inc	20201119	112.78	112.79	111.68	112.4	4800	107.3766	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20201119	67.43	67.595	65.86	67.42	213615	65.1482	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201119	8.42	8.5	8.42	8.48	21724	7.8539	up	up	correct
SXC.US	SunCoke Energy Inc	20201119	4.38	4.42	4.175	4.31	451407	4.1622	down	up	incorrect
SXI.US	Standex International Corporation	20201119	74.86	75.66	73.57	75.12	38454	74.3724	up	up	correct
SXT.US	Sensient Technologies Corporation	20201119	70.06	70.2	69.07	70.09	415631	68.7654	up	up	correct
SYF.US	Synchrony Financial	20201119	29.8	30.17	29.48	30.05	3129039	29.4449	up	up	correct
SYK.US	Stryker Corporation	20201119	231	234.01	229.44	233.57	1099580	231.2452	up	up	correct
SYY.US	Sysco Corporation	20201119	71.34	72.57	70.84	71.99	3257247	70.3197	up	up	correct
SZC.US	The Cushing Renaissance Fund	20201119	32.45	33.99	32.45	33.96	24835	32.0605	up	up	correct
T.US	PC	20201119	26.26	26.29	26.18	26.21	134144	25.036	down	down	correct
TAC.US	TransAlta Corporation	20201119	6.55	6.55	6.47	6.51	139030	6.4037	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20201119	17.33	17.49	17.29	17.45	650800	17.45	up	up	correct
TAL.US	TAL Education Group	20201119	73.42	75.2	72.36	74.75	1716882	74.75	up	up	correct
TALO.US	Talos Energy Inc	20201119	8.11	8.42	7.88	8.3	670300	8.3	up	up	correct
TAP.US	Molson Coors Beverage Company	20201119	43.41	44.37	43.25	44.04	1625709	43.3846	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20201119	64.97	65	62.05	63.83	59200	63.83	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201119	26.87	26.95	26.82	26.91	58596	25.5842	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201119	27.55	27.68	27.51	27.61	35538	26.2253	up	down	incorrect
TBI.US	TrueBlue Inc	20201119	17.84	17.96	17.47	17.87	112244	17.87	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20201119	27.96	28.77	27.96	28.24	824	28.24	up	up	correct
TCN.US	Tricon Capital Group Inc	20201119	8.5228	8.5381	8.5228	8.5251	5325	8.3039	up	down	incorrect
TCS.US	The Container Store Group Inc	20201119	9.6	10.59	9.55	10.38	3324100	10.38	up	up	correct
TD.US	The Toronto	20201119	51.94	52.5	51.84	52.49	1482250	50.505	up	up	correct
TDC.US	Teradata Corporation	20201119	21.22	21.44	20.87	21.08	665517	21.08	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20201119	24.08	24.3899	24.02	24.06	45286	18.6746	down	down	correct
TDG.US	TransDigm Group Incorporated	20201119	584.03	592.37	576.6	590.65	303161	590.65	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201119	25.79	25.87	25.77	25.77	6631	24.9015	down	down	correct
TDOC.US	Teladoc Health Inc	20201119	182	192.77	182	191.19	4392800	191.19	up	up	correct
TDS.US	Telephone and Data Systems Inc	20201119	18.82	18.91	18.603	18.83	595604	18.0739	up	up	correct
TDW.US	Tidewater Inc	20201119	9.52	9.6	8.9	9.53	172013	9.5192	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20201119	388.76	391.84	384.22	390.82	129209	390.82	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201119	13.35	13.87	13.35	13.84	61000	12.8509	up	up	correct
TECK.US	Teck Resources Limited	20201119	14.9	15.085	14.77	14.83	3085653	14.7013	down	up	incorrect
TEF.US	Telefónica S.A	20201119	4.14	4.16	4.115	4.16	960217	3.6194	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20201119	7.54	7.6	7.52	7.59	146803	6.8454	up	up	correct
TEL.US	TE Connectivity Ltd	20201119	109.48	111.64	108.68	111.34	1376400	109.8084	up	up	correct
TEN.US	Tenneco Inc	20201119	10.34	10.66	9.9838	10.07	1271765	10.07	down	down	correct
TEO.US	Telecom Argentina S.A	20201119	7.27	7.47	7.25	7.43	117490	7.0585	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201119	9.46	9.47	9.22	9.35	7641341	9.35	down	down	correct
TEX.US	Terex Corporation	20201119	30.34	30.65	29.77	30.6	544641	30.2985	up	up	correct
TFC.US	Truist Financial Corporation	20201119	46.7	47.03	46.15	46.9	6360962	45.4401	up	up	correct
TFII.US	TFI International Inc	20201119	51.25	51.67	51.11	51.58	84098	50.9708	up	up	correct
TFX.US	Teleflex Incorporated	20201119	368.54	372.55	363.16	372.27	254654	370.9093	up	up	correct
TG.US	Tredegar Corporation	20201119	15.49	15.93	15.42	15.9	113548	10.8782	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20201119	19.06	19.4	18.2	18.58	282675	18.4366	down	down	correct
TGI.US	Triumph Group Inc	20201119	10.92	11.48	10.7501	11.47	1294927	11.47	up	up	correct
TGNA.US	TEGNA Inc	20201119	14.41	14.53	13.945	14.01	1703370	13.6829	down	down	correct
TGP.US	Teekay LNG Partners L.P	20201119	11.8	12.02	11.72	11.97	237422	11.0857	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20201119	5.19	5.28	5.15	5.24	47600	5.24	up	up	correct
TGT.US	Target Corporation	20201119	168.71	173.44	167.9	171.37	6834937	169.0487	up	up	correct
THC.US	Tenet Healthcare Corporation	20201119	31.54	31.95	30.58	31.83	562597	31.83	up	up	correct
THG.US	The Hanover Insurance Group Inc	20201119	114.29	115.28	112.77	115.14	127918	112.0401	up	up	correct
THO.US	Thor Industries Inc	20201119	91.46	92.59	90.01	92.54	440851	91.1731	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201119	19.76	19.76	19.32	19.32	176122	18.2034	down	down	correct
THR.US	Thermon Group Holdings Inc	20201119	13.58	13.58	12.74	13.22	129660	13.22	down	down	correct
THS.US	TreeHouse Foods Inc	20201119	38.31	39.475	37.95	39.14	469104	39.14	up	up	correct
THW.US	Tekla World Healthcare Fund	20201119	15.36	15.36	15.01	15.19	222243	13.9526	down	down	correct
TIMB.US	W	20201119	12.92	13.09	12.88	13.03	389167	12.6239	up	up	correct
TISI.US	Team Inc	20201119	10.11	10.64	10.03	10.08	349066	10.08	down	down	correct
TJX.US	The TJX Companies Inc	20201119	60.72	62.56	60.4	61.56	11004410	60.6577	up	up	correct
TK.US	Teekay Corporation	20201119	2.06	2.15	2.02	2.15	598900	2.15	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201119	5.33	5.36	5.29	5.3	153306	4.7921	down	down	correct
TKR.US	The Timken Company	20201119	71.06	72.3	70.46	72.21	415902	70.8105	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201119	22.19	22.3	21.87	22.12	331644	21.1006	down	down	correct
TLYS.US	Tilly's Inc	20201119	7.98	8.25	7.7	8.21	98698	7.243	up	up	correct
TM.US	Toyota Motor Corporation	20201119	140.7	141.08	140.13	140.92	139991	138.6912	up	up	correct
TME.US	Tencent Music Entertainment Group	20201119	16	16.47	15.72	16.4	7648100	16.4	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201119	24.94	25.52	24.66	25.31	1089392	25.31	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20201119	458.93	459.705	450.05	453.1	2093539	451.9818	down	down	correct
TMST.US	TimkenSteel Corporation	20201119	4.35	4.51	4.35	4.51	94666	4.51	up	up	correct
TMX.US	Terminix Global Holdings Inc	20201119	49	50.44	48.38	50.22	645064	50.22	up	up	correct
TNC.US	Tennant Company	20201119	66.19	66.46	64.92	66.24	80265	65.2402	up	up	correct
TNET.US	TriNet Group Inc	20201119	73.18	75.39	73.18	75.02	252579	75.02	up	up	correct
TNK.US	Teekay Tankers Ltd	20201119	10.73	11.21	10.55	11.18	293797	11.18	up	up	correct
TNL.US	Travel + Leisure Co	20201119	42.83	43.84	42.555	42.99	277437	41.766	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20201119	7.86	8.05	7.85	7.95	89805	7.7516	up	up	correct
TOL.US	Toll Brothers Inc	20201119	47.72	48.1	46.72	47.24	1131031	46.7053	down	down	correct
TPB.US	Turning Point Brands Inc	20201119	38.38	39.27	38.19	38.75	72300	38.512	up	up	correct
TPC.US	Tutor Perini Corporation	20201119	14.43	14.45	13.59	13.8	410372	13.8	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20201119	18.29	18.475	18.03	18.15	2482241	18.15	down	down	correct
TPL.US	Texas Pacific Land Corporation	20201119	574.89	582	568	574.99	16408	561.7	up	up	correct
TPR.US	Tapestry Inc	20201119	27.75	28.46	27.62	28.4	3454379	28.0437	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201119	12.92	13.08	12.78	12.96	166427	11.4553	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20201119	100.57	102.27	99.61	102.22	2130940	25.3511	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201119	9.23	9.75	9.23	9.67	78740	9.103	up	up	correct
TR.US	Tootsie Roll Industries Inc	20201119	31.67	32.09	31.39	31.99	135118	30.6269	up	down	incorrect
TRC.US	Tejon Ranch Co	20201119	14.52	14.72	14.33	14.58	37949	14.58	up	up	correct
TREB.US	WS	20201119	9.89	9.95	9.89	9.9	55359	9.9	up	up	correct
TREC.US	Trecora Resources	20201119	6.56	6.7	6.56	6.7	43652	6.7	up	up	correct
TREX.US	Trex Company Inc	20201119	72.77	75.97	72.066	75.34	798229	75.34	up	up	correct
TRGP.US	Targa Resources Corp	20201119	22.3	23.32	21.9578	23.24	2774684	22.9942	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20201119	80.42	80.74	79.39	80.69	255968	79.425	up	up	correct
TRN.US	Trinity Industries Inc	20201119	22.74	22.74	22.03	22.55	1329569	21.8825	down	down	correct
TRNO.US	Terreno Realty Corporation	20201119	58.15	58.96	57.47	58.9	333325	57.4965	up	down	incorrect
TROX.US	Tronox Holdings plc	20201119	11.73	12.02	11.6	11.98	415413	11.7692	up	down	incorrect
TRP.US	TC Energy Corporation	20201119	41.71	42.57	41.44	42.46	1343874	39.5044	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20201119	9.6	10.345	9.48	10.31	455123	10.31	up	down	incorrect
TRTN.US	Triton International Limited	20201119	43.23	43.65	42.6713	43.64	479303	41.3483	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201119	9.58	9.695	9.23	9.61	294357	8.8183	up	up	correct
TRU.US	TransUnion	20201119	96.06	97.64	95.83	96.32	1314400	95.9227	up	up	correct
TRV.US	The Travelers Companies Inc	20201119	133.12	134.18	131.46	133.87	1118795	130.0852	up	up	correct
TS.US	Tenaris S.A	20201119	14.69	15.01	14.61	15.01	1361686	14.508	up	up	correct
TSE.US	Trinseo S.A	20201119	38.45	39.05	37.6504	38.89	226872	38.5032	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20201119	5.74	5.74	5.675	5.7	61100	5.5018	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201119	19.83	20.05	19.83	19.95	201642	16.5869	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201119	96.77	96.86	95.62	96.61	5542791	95.0978	down	down	correct
TSN.US	Tyson Foods Inc	20201119	62.72	63	60.84	62.34	3569658	60.4758	down	down	correct
TSQ.US	Townsquare Media Inc	20201119	5.55	5.64	5.4971	5.61	24478	5.61	up	up	correct
TT.US	Trane Technologies plc	20201119	144.05	147.43	142.7	146.79	1106410	144.345	up	down	incorrect
TTC.US	The Toro Company	20201119	88	89.03	87.785	88.42	208756	87.2326	up	up	correct
TTE.US	TotalEnergies SE	20201119	40.23	41.21	40.1066	41.21	2498380	38.48	up	up	correct
TTI.US	TETRA Technologies Inc	20201119	0.7	0.72	0.68	0.71	1267200	0.71	up	up	correct
TTM.US	Tata Motors Limited	20201119	11.41	11.67	11.31	11.58	2651556	11.58	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201119	14.69	15.19	14.46	15.09	49190	14.2441	up	up	correct
TU.US	TELUS Corporation	20201119	18.78	18.86	18.6518	18.75	833006	17.4537	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20201119	7.66	7.89	7.47	7.82	171900	7.82	up	up	correct
TUP.US	Tupperware Brands Corporation	20201119	34.03	36.095	33.97	35.15	1294342	35.15	up	up	correct
TV.US	Grupo Televisa S.A.B	20201119	8.04	8.26	7.95	8.14	876208	8.0841	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201119	26.34	26.54	26.2	26.45	13259	25.7767	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201119	26.07	26.19	26.01	26.19	20479	25.6371	up	up	correct
TWI.US	Titan International Inc	20201119	4.83	4.96	4.74	4.87	252967	4.87	up	down	incorrect
TWLO.US	Twilio Inc	20201119	284.5	301.56	279.01	295.64	3590000	295.64	up	up	correct
TWN.US	The Taiwan Fund Inc	20201119	25.5	26.4195	25.5	25.72	5488	21.101	up	up	correct
TWND.US	WS	20201119	9.69	9.7464	9.68	9.6801	49159	9.6801	down	down	correct
TWO.US	Two Harbors Investment Corp	20201119	6.31	6.35	6.133	6.26	4487372	5.6791	down	down	correct
TWTR.US	Twitter Inc	20201119	43.12	43.87	42.8	43.62	13873990	43.62	up	up	correct
TX.US	Ternium S.A	20201119	25.04	25.36	24.46	24.61	702558	22.8723	down	down	correct
TXT.US	Textron Inc	20201119	45.34	45.52	44.73	45.45	829677	45.3759	up	up	correct
TY.US	Tri	20201119	28.36	28.57	28.36	28.52	24427	27.3801	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20201119	18.61	19.18	18.45	19.11	281144	17.7907	up	down	incorrect
TYL.US	Tyler Technologies Inc	20201119	408.11	416.31	405.195	414.38	113570	414.38	up	down	incorrect
U.US	Unity Software Inc	20201119	115.01	118.5	114	116.31	1663800	116.31	up	up	correct
UA.US	Under Armour Inc	20201119	14.31	14.715	14.18	14.69	2350500	14.69	up	up	correct
UAA.US	Under Armour Inc	20201119	16.15	16.72	16.06	16.69	4459564	16.69	up	up	correct
UAN.US	CVR Partners LP	20201119	0.843	0.843	0.7644	0.78	748814	7.282	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20201119	12.6	12.72	12.2	12.67	341589	12.1511	up	down	incorrect
UBER.US	Uber Technologies Inc	20201119	49.1	49.91	48.65	49.26	13480300	49.26	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20201119	12.22	12.22	11.35	11.73	4632	11.2238	down	up	incorrect
UBS.US	UBS Group AG	20201119	14.4	14.48	14.335	14.47	2117799	13.7835	up	up	correct
UDR.US	UDR Inc	20201119	38.23	38.87	37.69	38.8	1998847	37.5917	up	down	incorrect
UE.US	Urban Edge Properties	20201119	12.96	13.25	12.76	13.24	925313	12.3793	up	down	incorrect
UFI.US	Unifi Inc	20201119	15.53	16	14.77	15.22	65000	15.22	down	up	incorrect
UFS.US	Domtar Corporation	20201119	27.85	28.27	27.14	27.68	451846	27.68	down	down	correct
UGI.US	UGI Corporation	20201119	35.95	37.16	35.6	36.04	1369765	34.6215	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201119	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201119	3.84	3.92	3.825	3.88	628283	3.7398	up	up	correct
UHS.US	Universal Health Services Inc	20201119	131.69	134.18	129.18	133.95	512589	133.1906	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20201119	58.85	60.11	58.06	59.68	28615	56.5863	up	up	correct
UI.US	Ubiquiti Inc	20201119	241.6	245.8	241.42	243.75	63040	242.1828	up	up	correct
UIS.US	Unisys Corporation	20201119	13.81	13.96	13.615	13.94	206808	13.94	up	up	correct
UL.US	Unilever PLC	20201119	59.23	59.3	58.8	59.18	1625410	57.0805	down	down	correct
UMC.US	United Microelectronics Corporation	20201119	5.61	5.67	5.6	5.63	2726235	5.4582	up	up	correct
UMH.US	UMH Properties Inc	20201119	14.25	14.42	14.16	14.41	79349	13.8968	up	up	correct
UNF.US	UniFirst Corporation	20201119	192.7	196.1	191.25	195.55	57805	194.3605	up	up	correct
UNFI.US	United Natural Foods Inc	20201119	16.62	17	16.4821	16.77	540422	16.77	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20201119	342.29	343.07	334.33	337	3935570	331.136	down	down	correct
UNM.US	Unum Group	20201119	21.16	21.47	20.85	21.44	2062459	20.5261	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20201119	27.72	27.75	27.4804	27.63	13410	25.6918	down	down	correct
UNP.US	Union Pacific Corporation	20201119	202.62	204.8	200.63	204.55	1965044	199.7603	up	down	incorrect
UNVR.US	Univar Solutions Inc	20201119	17.67	17.88	17.23	17.4	1528300	17.4	down	down	correct
UP.US	Wheels Up Experience Inc	20201119	9.92	9.92	9.92	9.92	500	9.92
UPH.US	UpHealth Inc	20201119	10.07	10.09	10.07	10.08	103092	10.08	up	up	correct
UPS.US	United Parcel Service Inc	20201119	168	168	165.7	166.48	3143621	162.9733	down	down	correct
URI.US	United Rentals Inc	20201119	214.47	217.1	209.16	217	779284	217	up	up	correct
USA.US	Liberty All	20201119	6.48	6.5	6.4402	6.5	693747	5.9017	up	up	correct
USAC.US	USA Compression Partners LP	20201119	11.52	11.96	11.45	11.96	270329	10.8426	up	up	correct
USB.US	U.S. Bancorp	20201119	42.98	43.305	42.34	43.24	7476325	41.8909	up	down	incorrect
USDP.US	USD Partners LP	20201119	3.32	3.38	3.25	3.34	51615	3.0959	up	up	correct
USFD.US	US Foods Holding Corp	20201119	30.13	30.95	29.68	30.73	2443100	30.73	up	up	correct
USM.US	United States Cellular Corporation	20201119	31.35	31.81	30.83	31.22	96418	31.22	down	down	correct
USNA.US	USANA Health Sciences Inc	20201119	73.62	74.97	73.49	74.82	77754	74.82	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20201119	106.53	109.47	105.04	106.56	40099	105.1637	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20201119	7.96	8.21	7.8	8.2	266800	8.2	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201119	25.4	25.5	25.2	25.41	221974	23.6466	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20201119	5.77	6.0499	5.67	5.83	138982	5.83	up	down	incorrect
UTL.US	Unitil Corporation	20201119	37.48	37.97	36.75	37.47	142472	36.2762	down	down	correct
UTZ.US	WS	20201119	18.85	19.5	18.65	19.1	725358	19.1	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20201119	13.99	14.19	13.72	14.18	248251	13.4943	up	up	correct
UVV.US	Universal Corporation	20201119	45.35	45.51	44.39	45.2	90039	42.7012	down	down	correct
UZD.US	UZD	20201119	27	27.09	26.975	27.02	33810	25.0313	up	up	correct
V.US	Visa Inc	20201119	207.24	208.73	205.53	207.57	5657248	206.3027	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201119	125.09	128.155	124.86	126.69	168755	125.8123	up	up	correct
VALE.US	Vale S.A.	20201119	12.55	12.785	12.52	12.76	31339721	10.8304	up	up	correct
VAPO.US	Vapotherm Inc	20201119	25.39	26.33	25.3	25.99	259800	25.99	up	up	correct
VATE.US	Innovate Corp	20201119	2.29	2.33	2.265	2.3	140277	2.3	up	down	incorrect
VBF.US	Invesco Bond Fund	20201119	20.4	20.4	20.33	20.34	26758	18.9174	down	down	correct
VCIF.US	Vertical Capital Income Fund	20201119	9.95	9.98	9.95	9.96	9335	8.8507	up	up	correct
VCRA.US	Vocera Communications Inc	20201119	31.93	32.7	31.83	32.31	113937	32.31	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20201119	12.58	12.58	12.47	12.54	33339	11.9798	down	down	correct
VEC.US	Vectrus Inc	20201119	46.8	47.56	46.49	47.23	55100	47.23	up	up	correct
VEDL.US	Vedanta Limited	20201119	6.08	6.17	6.05	6.14	704802	5.7844	up	up	correct
VEEV.US	Veeva Systems Inc	20201119	266.99	275.7884	266.25	272.57	956570	272.57	up	up	correct
VEL.US	Velocity Financial Inc	20201119	5.97	6.1	5.5217	6.01	55766	6.01	up	up	correct
VER.US	VEREIT Inc	20201119	7.11	7.36	7.015	7.36	17255333	35.2707	up	down	incorrect
VET.US	Vermilion Energy Inc	20201119	3.55	3.675	3.483	3.63	1350202	3.63	up	down	incorrect
VFC.US	V.F. Corporation	20201119	84.25	85.54	82.67	84.96	2185054	82.3579	up	up	correct
VGI.US	Virtus Global Multi	20201119	11.29	11.35	11.2562	11.34	36770	10.2919	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201119	12.75	12.79	12.74	12.75	100857	12.1113
VGR.US	Vector Group Ltd	20201119	11.32	11.46	11.17	11.29	467181	10.507	down	down	correct
VHC.US	VirnetX Holding Corp	20201119	5.2	5.52	5.2	5.45	290308	5.45	up	up	correct
VHI.US	Valhi Inc	20201119	14.54	14.7	13.8601	14.2	13816	13.9418	down	down	correct
VIAO.US	VIA optronics AG	20201119	11.5	11.5	10.68	11.22	66900	11.22	down	down	correct
VICI.US	VICI Properties Inc	20201119	25.69	26.17	25.26	25.87	6240460	24.3626	up	up	correct
VIIX.US	VelocityShares VIX Short	20201119	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201119	23.28	23.36	22.81	23.32	9612700	23.32	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201119	2.39	2.55	2.373	2.545	96800	2.545	up	up	correct
VIV.US	Telefônica Brasil S.A	20201119	8.76	8.805	8.65	8.65	1078522	7.874	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20201119	12.51	12.55	12.495	12.5	48348	11.8759	down	up	incorrect
VLO.US	Valero Energy Corporation	20201119	49.85	51.45	49.4	51.21	4768384	48.4788	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201119	10.11	10.6	10.04	10.36	269520	10.36	up	up	correct
VLT.US	Invesco High Income Trust II	20201119	13.01	13.01	12.93	13	18759	11.908	down	down	correct
VLTA.US	WT	20201119	1.92	1.97	1.81	1.8265	115175	1.8265	down	down	correct
VMC.US	Vulcan Materials Company	20201119	140.02	142.26	138.39	140.11	541285	138.9911	up	up	correct
VMI.US	Valmont Industries Inc	20201119	161.11	162.23	158.19	159.42	81872	157.6519	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20201119	12.41	12.4932	12.41	12.44	67659	11.8164	up	up	correct
VNCE.US	Vince Holding Corp	20201119	4.8	5.02	4.735	5.02	14737	5.02	up	up	correct
VNE.US	Veoneer Inc	20201119	18.33	18.74	18.14	18.34	829200	18.34	up	down	incorrect
VNO.US	Vornado Realty Trust	20201119	39.45	40.16	38.73	39.84	3452742	37.9202	up	up	correct
VNT.US	Vontier Corporation	20201119	30.95	31.39	30.14	30.72	1438300	30.6527	down	down	correct
VNTR.US	Venator Materials PLC	20201119	2	2	1.92	1.96	115500	1.96	down	down	correct
VOC.US	VOC Energy Trust	20201119	1.98	2	1.91	1.98	30802	1.7569
VOYA.US	Voya Financial Inc	20201119	56.43	57.97	55.8	57.54	2414507	56.9535	up	up	correct
VPG.US	Vishay Precision Group Inc	20201119	28.5	28.79	27.41	28.4	41000	28.4	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201119	12.22	12.31	12.2	12.23	26278	11.6409	up	up	correct
VRS.US	Verso Corporation	20201119	10.52	10.75	10.4	10.67	236469	10.3513	up	up	correct
VRT.US	Vertiv Holdings Co	20201119	18.19	18.655	18.01	18.54	2605800	18.523	up	up	correct
VRTV.US	Veritiv Corporation	20201119	16.99	18.2	16.8	18.14	219856	18.14	up	up	correct
VSH.US	Vishay Intertechnology Inc	20201119	18.22	18.42	18.07	18.41	650808	18.0051	up	up	correct
VST.US	Vistra Corp	20201119	18.57	18.73	18.18	18.53	2798307	17.8145	down	down	correct
VSTO.US	Vista Outdoor Inc	20201119	21.23	21.68	20.75	20.95	1119655	20.95	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201119	9.9	9.95	9.9	9.95	398307	9.2517	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201119	12.45	12.48	12.415	12.42	37491	11.866	down	down	correct
VTOL.US	Bristow Group Inc	20201119	22.46	23.01	21.7601	22.91	172110	22.91	up	up	correct
VTR.US	Ventas Inc	20201119	48	48.76	47.04	48.62	3048783	47.0264	up	up	correct
VVI.US	Viad Corp	20201119	28.96	29.69	28.27	29.52	140355	29.52	up	up	correct
VVNT.US	WS	20201119	20.8	21.49	20.5	21.38	178922	21.38	up	up	correct
VVR.US	Invesco Senior Income Trust	20201119	3.8	3.84	3.8	3.83	566669	3.5455	up	down	incorrect
VVV.US	Valvoline Inc	20201119	21.88	22.165	21.75	22.14	933214	21.7361	up	down	incorrect
VZ.US	Verizon Communications Inc	20201119	60.4	60.44	59.9	60.21	12662962	57.6009	down	down	correct
W.US	Wayfair Inc	20201119	237.99	249.48	234.74	248.55	1763056	248.55	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201119	71.97	72.555	71.16	72.35	1033747	71.9522	up	up	correct
WAL.US	Western Alliance Bancorporation	20201119	52.88	54.03	52.0017	53.96	668909	53.3199	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201119	25.88	26.0395	25.76	25.93	3294	24.3895	up	down	incorrect
WAT.US	Waters Corporation	20201119	223.47	228.105	222.525	226.35	264564	226.35	up	down	incorrect
WBK.US	Westpac Banking Corporation	20201119	14.32	14.505	14.29	14.48	157606	13.7866	up	up	correct
WBS.US	Webster Financial Corporation	20201119	38.04	39.12	38.02	38.93	572290	37.747	up	up	correct
WBT.US	Welbilt Inc	20201119	9.19	9.26	8.905	9.07	1825500	9.07	down	down	correct
WCC.US	WESCO International Inc	20201119	62.03	62.87	61.06	62.82	311219	62.82	up	up	correct
WCN.US	Waste Connections Inc	20201119	105.76	106.32	104.67	106	761576	105.2551	up	up	correct
WD.US	Walker & Dunlop Inc	20201119	77	78.34	76.18	77.97	106141	76.5369	up	up	correct
WE.US	WeWork Inc	20201119	9.825	9.825	9.8001	9.82	2498	9.82	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20201119	13.55	13.61	13.45	13.57	25817	12.7805	up	up	correct
WEC.US	WEC Energy Group Inc	20201119	96.3	96.355	94.38	95.55	1254171	92.7538	down	down	correct
WEI.US	Weidai Ltd	20201119	1.67	1.68	1.56	1.61	1016735	1.61	down	down	correct
WELL.US	Welltower Inc	20201119	63.44	65.36	62.37	65.2	2916914	63.1755	up	up	correct
WES.US	Western Midstream Partners LP	20201119	12.84	13.75	12.8	13.6	2037892	12.7187	up	up	correct
WEX.US	WEX Inc	20201119	175	177.8	172.96	174.98	304228	174.98	down	down	correct
WF.US	Woori Financial Group Inc	20201119	26.86	26.86	26.555	26.75	8496	25.5033	down	down	correct
WFC.US	Wells Fargo & Company	20201119	25.19	26.22	24.971	26.16	44559958	25.8083	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20201119	55.25	55.25	53.13	54.81	4400	54.128	down	down	correct
WGO.US	Winnebago Industries Inc	20201119	49.85	50.25	48.67	50.01	445291	49.6203	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20201119	54.68	55.86	54.4	55.27	651300	54.5491	up	up	correct
WHD.US	Cactus Inc	20201119	23.43	23.89	23.07	23.86	217104	23.5837	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20201119	12.48	12.65	12.17	12.4	20487	10.9855	down	down	correct
WHR.US	Whirlpool Corporation	20201119	192.08	194.44	189.2501	192.56	466032	187.8697	up	up	correct
WIA.US	Western Asset Inflation	20201119	12.54	12.603	12.48	12.49	14447	10.6627	down	down	correct
WIT.US	Wipro Limited	20201119	5.04	5.05	4.98	4.99	962733	4.9796	down	up	incorrect
WIW.US	Western Asset Inflation	20201119	11.65	11.6784	11.56	11.59	58161	10.7648	down	down	correct
WK.US	Workiva Inc	20201119	70.9	72.6	70.69	71.02	135123	71.02	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20201119	74.79	75.29	73.37	74.53	155142	73.3307	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20201119	20.29	20.3299	19.745	19.84	21676	18.444	down	down	correct
WLL.US	Whiting Petroleum Corporation	20201119	18.7	19.17	18.41	18.86	472815	18.86	up	up	correct
WM.US	Waste Management Inc	20201119	120.15	121.09	118.88	120.58	1172678	118.1016	up	up	correct
WMB.US	The Williams Companies Inc	20201119	19.86	20.24	19.57	20.16	11611893	18.5859	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201119	2.86	2.91	2.71	2.91	1186949	2.6925	up	up	correct
WMK.US	Weis Markets Inc	20201119	47.73	49	47.73	48.84	58522	47.7543	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20201119	64.35	66.84	64.19	66.56	400653	66.2358	up	up	correct
WMT.US	Walmart Inc	20201119	149.46	152.45	149.32	152.12	6196868	149.1934	up	up	correct
WNC.US	Wabash National Corporation	20201119	17.28	17.46	16.91	17.37	283457	17.0327	up	up	correct
WNS.US	WNS (Holdings) Limited	20201119	67.31	67.46	65.74	67.08	112115	67.08	down	down	correct
WOLF.US	Wolfspeed Inc	20201119	75.06	81.01	74.18	81	3345777	81	up	up	correct
WOR.US	Worthington Industries Inc	20201119	51.6	52.35	50.53	51.66	142488	50.4764	up	up	correct
WOW.US	WideOpenWest Inc	20201119	7.14	7.29	7.02	7.15	434700	7.15	up	up	correct
WPC.US	W. P. Carey Inc	20201119	69.73	70.285	68.77	70.03	592280	66.1027	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20201119	41.42	41.86	40.69	40.84	3167480	40.1806	down	down	correct
WPP.US	WPP plc	20201119	48.41	49.36	48.31	49.29	88763	47.9836	up	up	correct
WRB.US	W. R. Berkley Corporation	20201119	68.29	68.29	66.12	66.86	1668955	64.9831	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20201119	23.24	23.73	22.98	23.64	448461	22.4241	up	up	correct
WRI.US	Weingarten Realty Investors	20201119	21.16	21.76	20.89	21.75	481118	20.5635	up	up	correct
WRK.US	WestRock Company	20201119	43.19	43.6	41.95	42.59	1781124	41.8224	down	down	correct
WSM.US	Williams	20201119	98.29	101.683	97.92	101.04	2563766	99.5256	up	up	correct
WSO.US	Watsco Inc	20201119	231.92	235.689	230.04	234.67	74844	228.0927	up	up	correct
WSR.US	Whitestone REIT	20201119	7.59	7.71	7.43	7.7	296148	7.3059	up	up	correct
WST.US	West Pharmaceutical Services Inc	20201119	281.87	287.8382	278.19	281.22	391427	280.6585	down	up	incorrect
WTI.US	W&T Offshore Inc	20201119	1.77	1.78	1.68	1.74	4226900	1.74	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20201119	955	969	955	962	11870	961.1856	up	up	correct
WTRG.US	Essential Utilities Inc	20201119	43.13	43.28	42.6	43.06	522732	42.127	down	up	incorrect
WTRU.US	Aqua America Inc	20201119	56.3	56.43	56.167	56.372	3000	53.5684	up	up	correct
WTS.US	Watts Water Technologies Inc	20201119	115.19	116.55	114.63	116.37	113913	115.3605	up	up	correct
WTTR.US	Select Energy Services Inc	20201119	4.3	4.39	4.13	4.3	198900	4.3
WU.US	The Western Union Company	20201119	21.58	21.745	21.405	21.53	3872384	20.422	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20201119	41.24	42.74	41	41.95	1602047	41.4737	up	up	correct
WWW.US	Wolverine World Wide Inc	20201119	28.51	29.2	28.06	28.47	325320	28.1327	down	down	correct
WY.US	Weyerhaeuser Company	20201119	28.76	29.05	28.45	29.02	2638302	27.9238	up	up	correct
X.US	United States Steel Corporation	20201119	10.92	11.14	10.7219	11.09	9309512	11.0536	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201119	7.26	7.544	7.25	7.5	59991	6.7279	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20201119	13.06	13.63	12.89	13.58	785763	13.58	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20201119	2.03	2.05	2.02	2.02	42445	1.9987	down	down	correct
XL.US	XL Fleet Corp	20201119	10.68	11.88	10.66	11.67	9284500	11.67	up	up	correct
XOM.US	Exxon Mobil Corporation	20201119	36.86	37.5	36.56	37.4	26954359	35.2335	up	up	correct
XPEV.US	XPeng Inc	20201119	41.72	48.19	41.06	48.11	35122700	48.11	up	up	correct
XPO.US	XPO Logistics Inc	20201119	105.101	106.2005	103.5718	105.8807	940991	61.6302	up	up	correct
XPRO.US	Frank’s International NV	20201119	13.8	14.34	13.68	13.8	105250	13.8
XYF.US	X Financial	20201119	1.48	2.04	1.45	1.92	1541100	1.92	up	up	correct
XYL.US	Xylem Inc	20201119	94.81	95.195	93.6	94.37	774588	93.478	down	down	correct
Y.US	Alleghany Corporation	20201119	602.55	608.61	591.185	600.07	84205	600.07	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20201119	9.86	9.86	9.86	9.86	0	9.86
YALA.US	Yalla Group Limited	20201119	9.2	9.59	9.08	9.22	531300	9.22	up	up	correct
YCBD.US	PA	20201119	8.06	8.1	7.975	8.01	5776	7.1493	down	down	correct
YELP.US	Yelp Inc	20201119	30.61	32.21	30.61	31.84	1218446	31.84	up	down	incorrect
YETI.US	YETI Holdings Inc	20201119	57.99	60.43	57.74	60.23	1077000	60.23	up	up	correct
YEXT.US	Yext Inc	20201119	17.3	17.88	17.17	17.83	594400	17.83	up	up	correct
YPF.US	YPF Sociedad Anónima	20201119	4.79	4.88	4.64	4.78	1219100	4.78	down	down	correct
YRD.US	Yiren Digital Ltd	20201119	3.5	3.64	3.48	3.59	13200	3.59	up	up	correct
YSG.US	Yatsen Holding Limited	20201119	17.51	20.8	16	18.4	35762492	18.4	up	up	correct
YUM.US	Yum! Brands Inc	20201119	104.16	105.4	103.82	105.27	1081451	103.0711	up	up	correct
YUMC.US	Yum China Holdings Inc	20201119	60.18	60.92	60.085	60.25	2696500	59.644	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201119	147.88	147.93	145.28	146.53	1777335	145.351	down	down	correct
ZEN.US	Zendesk Inc	20201119	126.75	128.05	126	127.18	1503930	127.18	up	up	correct
ZEPP.US	Zepp Health Corporation	20201119	14.19	15.36	14.19	15.22	566659	15.22	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20201119	31.77	32.08	31.5	32.08	25900	32.08	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20201119	30.24	30.51	29.18	29.99	6566991	29.7367	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20201119	8.2	8.27	8.11	8.27	157624	7.4714	up	down	incorrect
ZTS.US	Zoetis Inc	20201119	164.07	166.94	163.54	166.31	1329244	165.3986	up	up	correct
ZUO.US	Zuora Inc	20201119	11.1	11.48	10.91	11.45	1250400	11.45	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20201119	37.67	37.85	37.18	37.75	560900	37.5231	up	up	correct
ZYME.US	Zymeworks Inc	20201119	41.98	42.16	39.84	41.5	864500	41.5	down	down	correct