CollectAI

close-nyse_stocks

2020/06/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200601	88.04	89.98	87.94	89.91	2482239	89.052	up	up	correct
AA.US	Alcoa Corporation	20200601	9.21	9.645	9.15	9.49	5525222	9.4693	up	up	correct
AAIC.US	PC	20200601	17.7	17.85	17.7	17.85	6086	14.7825	up	up	correct
AAP.US	Advance Auto Parts Inc	20200601	139.56	140.625	138.49	139.79	840955	136.9577	up	up	correct
AAT.US	American Assets Trust Inc	20200601	26.15	27.08	26.15	26.59	271199	25.1637	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200601	25.06	26.04	24.91	25.55	347071	22.6164	up	up	correct
ABB.US	ABB Ltd	20200601	19.83	19.975	19.79	19.84	1690861	19.2909	up	up	correct
ABBV.US	AbbVie Inc	20200601	92.05	93.06	90.69	90.7	8486487	84.3563	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200601	94.84	95.87	94.84	95.15	1012616	92.9465	up	up	correct
ABEV.US	Ambev S.A	20200601	2.34	2.4	2.31	2.37	50381609	2.2125	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20200601	73.28	74.585	71.9955	72.75	157074	72.75	down	down	correct
ABM.US	ABM Industries Incorporated	20200601	31	33.12	30.9675	32.23	968278	31.3659	up	up	correct
ABT.US	Abbott Laboratories	20200601	92.95	93.96	92.0419	93.01	5453391	90.9369	up	up	correct
AC.US	Associated Capital Group Inc	20200601	40.7	41.35	38.33	38.52	15753	37.9267	down	down	correct
ACA.US	Arcosa Inc	20200601	38.28	38.765	37.74	37.76	278003	37.5423	down	down	correct
ACC.US	American Campus Communities Inc	20200601	32.3	34.64	32.3	34.1	1429625	31.9465	up	up	correct
ACCO.US	ACCO Brands Corporation	20200601	6.24	6.37	6.09	6.19	574684	5.8987	down	down	correct
ACEL.US	WS	20200601	10.17	10.565	10.13	10.17	276823	9.9003
ACH.US	Aluminum Corporation of China Limited	20200601	4.77	4.81	4.65	4.71	108664	4.71	down	up	incorrect
ACM.US	AECOM	20200601	38.86	39.68	38.47	39.21	1278719	39.21	up	down	incorrect
ACN.US	Accenture plc	20200601	201.54	203.75	199.87	203.38	1530771	199.3827	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200601	8.06	8.45	7.86	8.02	1072342	6.7723	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200601	22.82	23.45	22.82	23.31	44713	17.4815	up	up	correct
ADCT.US	ADC Therapeutics SA	20200601	36.79	37.5594	35.39	36.23	215123	36.23	down	down	correct
ADM.US	Archer	20200601	39.08	39.08	38.49	38.89	2563074	37.3928	down	down	correct
ADNT.US	Adient plc	20200601	17.21	17.95	17.125	17.67	901600	17.67	up	up	correct
ADT.US	ADT Inc	20200601	7.6	8.01	7.295	7.95	4003940	7.7299	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200601	14.78	14.87	14.68	14.82	212265	12.0945	up	up	correct
AEE.US	Ameren Corporation	20200601	74.6	75.32	73.75	74.37	1038094	71.0174	down	down	correct
AEFC.US	AEFC	20200601	23.63	24.05	23.6	24.03	75300	22.6029	up	up	correct
AEG.US	Aegon N.V	20200601	2.77	2.85	2.75	2.84	2553458	2.6711	up	down	incorrect
AEL.US	PA	20200601	22.8	22.8	22.04	22.26	43679	20.7143	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200601	64.3	64.63	63.03	64.11	1493916	62.0987	down	up	incorrect
AENZ.US	Aenza S.A.A	20200601	2.12	2.14	2.01	2.1	108313	2.1	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200601	9.32	10.08	9.27	9.89	12169250	9.5464	up	up	correct
AER.US	AerCap Holdings N.V	20200601	31.88	33.2	31.42	32.72	1222941	32.72	up	up	correct
AES.US	The AES Corporation	20200601	12.47	12.76	12.33	12.55	6524067	12.0469	up	down	incorrect
AEVA.US	WT	20200601	0.45	0.4801	0.4411	0.4499	5350	0.4499	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200601	13.26	13.35	13.26	13.31	69553	12.6475	up	up	correct
AFG.US	American Financial Group Inc	20200601	60.62	61.73	59.19	60.32	972561	46.9647	down	down	correct
AFGB.US	American Financial Group Inc	20200601	26.53	26.63	26.48	26.63	6300	24.2412	up	up	correct
AFGC.US	American Financial Group Inc	20200601	24.82	24.9	24.75	24.9	13951	23.1734	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200601	3.42	3.61	3.29	3.5	204000	3.5	up	up	correct
AFL.US	Aflac Incorporated	20200601	36.46	37.24	36.25	36.97	5017879	35.5763	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200601	12.22	12.39	12.18	12.31	98851	11.0742	up	up	correct
AG.US	First Majestic Silver Corp	20200601	10.25	10.86	10.24	10.73	9673649	10.7179	up	down	incorrect
AGCO.US	AGCO Corporation	20200601	55.34	57.28	54.73	56.58	560162	54.6088	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200601	8.64	8.72	8.6256	8.72	25690	7.8322	up	up	correct
AGI.US	Alamos Gold Inc	20200601	8.17	8.31	8.08	8.31	1469881	8.159	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200601	25.99	26.855	25.7604	26.72	658274	25.8566	up	up	correct
AGR.US	Avangrid Inc	20200601	43.95	45.22	43.72	44.92	741022	42.5749	up	up	correct
AGRO.US	Adecoagro S.A	20200601	4.28	4.5	4.2	4.36	403958	4.36	up	up	correct
AGS.US	PlayAGS Inc	20200601	5.21	5.34	4.995	5	603206	5	down	down	correct
AGX.US	Argan Inc	20200601	36.99	37.1298	36.63	36.73	232771	34.0525	down	up	incorrect
AHH.US	PA	20200601	20.35	21.87	20.35	21.05	12605	19.0659	up	up	correct
AHL.US	PE	20200601	24.65	24.7	24.5793	24.7	6989	22.4385	up	up	correct
AHT.US	PI	20200601	7.3101	8.435	7.01	7.995	65265	7.995	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200601	21.5	21.6	21.3	21.3	772	19.2257	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200601	12.16	12.28	12.13	12.25	53202	10.9736	up	down	incorrect
AIG.US	PA	20200601	26.37	26.7	26.248	26.69	26408	24.6341	up	up	correct
AIN.US	Albany International Corp	20200601	60.66	62.75	60.17	61.65	168458	60.5015	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200601	18.84	19.15	18.751	19.15	69300	14.6556	up	up	correct
AIR.US	AAR Corp	20200601	20.42	21.17	19.92	20.08	609379	20.08	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200601	58.49	59.8	58.225	58.64	182176	57.2722	up	up	correct
AIV.US	Apartment Investment and Management Company	20200601	3.9731	4.0979	3.9656	4.0828	641905	3.8512	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200601	22.85	23.5	22.8387	23.5	1015	21.9574	up	up	correct
AIZ.US	Assurant Inc	20200601	103.18	103.71	102.5	103.06	324439	100.6731	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200601	94.38	95.02	93.58	94.46	946899	92.0183	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200601	45.5	45.52	43.61	43.65	969874	39.3333	down	up	incorrect
AJX.US	Great Ajax Corp	20200601	8.17	8.7	8.05	8.59	155948	7.8024	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200601	22.68	23.1437	22.68	23.02	241524	20.6261	up	up	correct
AKO.US	B	20200601	13.33	14.2538	13.33	14.2	2908	13.029	up	up	correct
AKR.US	Acadia Realty Trust	20200601	11.76	12.77	11.7	12.65	973448	12.3737	up	up	correct
AL.US	PA	20200601	22.7	22.7	21.56	22.4	13985	20.4738	down	down	correct
ALB.US	Albemarle Corporation	20200601	76.66	78.6	76.52	77.42	1061881	75.9364	up	up	correct
ALC.US	Alcon AG	20200601	63.41	63.86	63.11	63.66	1545684	63.4755	up	down	incorrect
ALE.US	ALLETE Inc	20200601	58.06	60.03	58.06	59.2	682384	55.8132	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200601	11.36	12.05	11.36	11.53	456119	11.0633	up	up	correct
ALG.US	Alamo Group Inc	20200601	104.4	104.4	100.44	100.44	50724	99.8246	down	down	correct
ALIN.US	PE	20200601	17.3	17.3	16.87	17.18	12193	15.3762	down	down	correct
ALK.US	Alaska Air Group Inc	20200601	34.38	36.58	34.0481	36.11	2894679	36.11	up	up	correct
ALL.US	The Allstate Corporation	20200601	98.36	99.59	97.97	99.07	1601077	95.4486	up	up	correct
ALLE.US	Allegion plc	20200601	100.38	102.01	99.43	100.65	480400	98.6309	up	up	correct
ALLY.US	PA	20200601	22.59	22.92	22.59	22.84	146744	22.84	up	up	correct
ALN.US	American Lorain Corporation	20200601	0.425	0.45	0.425	0.45	16000	0.45	up	up	correct
ALP.US	PQ	20200601	27.63	27.69	27.53	27.68	7673	25.514	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200601	37.7	38.34	37.28	37.82	753000	36.7651	up	up	correct
ALV.US	Autoliv Inc	20200601	64.63	65.57	64.24	65.12	434627	64.2684	up	up	correct
ALX.US	Alexander's Inc	20200601	258.19	265.305	258.19	262	15294	236.6878	up	down	incorrect
AM.US	Antero Midstream Corporation	20200601	4.74	4.94	4.68	4.72	6138878	3.8285	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200601	13.4	14	13.3	13.65	417384	13.65	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200601	5.03	5.37	5.02	5.31	3913113	5.31	up	up	correct
AMCR.US	Amcor plc	20200601	10.15	10.34	10.03	10.18	6712200	9.5874	up	up	correct
AME.US	AMETEK Inc	20200601	91.31	92.87	90.4879	92.02	1075535	90.9752	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200601	66.93	68.698	66.43	68.28	415625	68.2447	up	up	correct
AMH.US	PH	20200601	26.1	26.5	26.1	26.38	35199	23.8483	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200601	26.9	26.9	24.625	26.43	148800	26.43	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200601	44.43	45.99	44.09	44.59	691291	44.59	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200601	13.27	13.74	13.27	13.72	1899	13.0403	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20200601	141.01	144.88	140.12	143.94	701364	139.7001	up	up	correct
AMPY.US	Amplify Energy Corp	20200601	1.13	1.17	1.07	1.12	550221	1.12	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200601	3.8	4.09	3.67	3.7	137099	3.7	down	down	correct
AMRC.US	Ameresco Inc	20200601	21.5	22.52	21.325	22.45	221167	22.45	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200601	4.87	4.91	4.75	4.76	1777189	4.76	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20200601	258.03	266.781	255.52	264.31	2035579	255.4358	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200601	13.33	13.82	13.325	13.67	2185255	12.9977	up	up	correct
AN.US	AutoNation Inc	20200601	39.39	40.13	39.16	39.38	878810	39.38	down	up	incorrect
ANET.US	Arista Networks Inc	20200601	232.99	236	230.24	234.64	2164184	58.66	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200601	11.68	11.81	11.155	11.44	4070281	11.44	down	down	correct
ANH.US	PC	20200601	20.88	20.94	20	20.75	2886	19.4577	down	down	correct
ANTM.US	Anthem Inc	20200601	293.23	293.99	285.22	290.03	1471060	283.7927	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200601	7.52	7.6	7.49	7.58	210661	6.779	up	up	correct
AON.US	Aon plc	20200601	196.28	197.58	194.67	196.14	1182878	193.7079	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200601	47.51	47.635	46.96	47.32	1067096	46.0818	down	down	correct
AP.US	Ampco	20200601	3.2	3.24	3.1	3.19	96090	3.19	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200601	29.2	29.8	28.99	29.13	637274	25.8759	down	down	correct
APD.US	Air Products and Chemicals Inc	20200601	242.11	244.605	239.43	242.6	711707	235.0827	up	up	correct
APG.US	APi Group Corporation	20200601	11.38	11.39	10.4	11.15	1689634	11.15	down	down	correct
APH.US	Amphenol Corporation	20200601	96.23	98.33	95.93	97.73	2753590	48.0873	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200601	10.22	10.89	10.18	10.74	2376541	10.7189	up	up	correct
APO.US	PB	20200601	26.25	26.5	26.25	26.49	6949	24.2325	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200601	9.46	13.13	9.41	12.18	5447839	12.18	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200601	7	7.45	7	7.21	937648	6.3085	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200601	14.05	14.27	13.92	14.22	677359	13.3244	up	up	correct
AQNA.US	AQNA	20200601	27.38	27.4	27.06	27.13	5577	24.6991	down	down	correct
AQNB.US	AQNB	20200601	26.795	27	26.795	27	3000	24.4597	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200601	18.95	19.425	18.68	18.97	533600	18.97	up	up	correct
AR.US	Antero Resources Corporation	20200601	3	3.25	3	3.18	7182000	3.18	up	up	correct
ARC.US	ARC Document Solutions Inc	20200601	1.04	1.04	0.9101	0.9364	85686	0.908	down	down	correct
ARCH.US	Arch Resources Inc	20200601	32.72	33.62	32.18	32.25	425315	32.1485	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200601	3.88	4.03	3.85	3.91	1269701	3.7583	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200601	11.77	11.95	11.77	11.9	66682	10.4759	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200601	153.5	155.24	152.575	154.1	616229	148.3798	up	up	correct
ARES.US	Ares Management Corporation	20200601	37.92	38.02	37.03	37.44	1431355	35.3566	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200601	25.25	25.3	25	25.24	13662	22.9537	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200601	30.71	31.91	30.315	31.62	237477	30.3975	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200601	8.15	8.91	8.04	8.68	2132530	7.2929	up	up	correct
ARL.US	American Realty Investors Inc	20200601	7.7	8.0479	7.52	7.84	11913	7.84	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200601	2.24	2.43	2.22	2.37	1111900	2.37	up	up	correct
ARMK.US	Aramark	20200601	25.88	26.67	25.38	26.23	2783047	25.7106	up	down	incorrect
ARNC.US	Arconic Corporation	20200601	14.41	15.06	14.02	14.93	1263052	14.93	up	up	correct
AROC.US	Archrock Inc	20200601	6.34	6.5686	6.2627	6.5	1200198	5.8482	up	up	correct
ARR.US	PC	20200601	22.12	22.49	22.114	22.25	28958	19.8743	up	up	correct
ARW.US	Arrow Electronics Inc	20200601	68.98	70.43	68.47	69.64	452987	69.64	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200601	15.41	15.83	15.41	15.83	115072	15.8083	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200601	5.89	6.0052	5.71	5.74	181147	5.74	down	down	correct
ASG.US	Liberty All	20200601	5.96	6.05	5.945	6.04	85425	5.142	up	down	incorrect
ASGN.US	ASGN Incorporated	20200601	62.34	64.35	61.94	62.94	305448	62.94	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200601	67.23	67.61	66.61	67.12	411269	65.7943	down	down	correct
ASIX.US	AdvanSix Inc	20200601	11.87	12.69	11.7	12.11	242652	12.0785	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200601	6.21	6.77	6.21	6.3	86667	6.3	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200601	103.49	113.46	103.49	111.9	94386	109.44	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200601	4.16	4.195	4.09	4.15	1294677	3.8998	down	down	correct
ATCO.US	PI	20200601	20.7	20.7	20.55	20.64	17660	18.303	down	down	correct
ATEN.US	A10 Networks Inc	20200601	6.83	6.91	6.8	6.81	440325	6.7894	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200601	33.57	34.21	33.39	34.03	372752	34.03	up	down	incorrect
ATHM.US	Autohome Inc	20200601	75.56	77.64	72.375	77.14	919133	76.6038	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200601	8.82	9.295	8.7	9.11	2239428	9.11	up	up	correct
ATKR.US	Atkore Inc	20200601	26.97	27.359	26.6	27.04	363100	27.04	up	up	correct
ATO.US	Atmos Energy Corporation	20200601	103.19	103.87	102.07	102.95	861325	99.7672	down	down	correct
ATR.US	AptarGroup Inc	20200601	111.28	111.88	110.6	111.42	276997	109.5321	up	up	correct
ATTO.US	Atento S.A	20200601	0.899	1.0508	0.8963	1.05	131588	5.2784	up	up	correct
ATUS.US	Altice USA Inc	20200601	25.73	26.16	25.65	25.68	4294257	25.68	down	down	correct
AU.US	AngloGold Ashanti Limited	20200601	24.71	25.17	24.54	25.16	1740692	24.5319	up	up	correct
AUD.US	Audacy Inc	20200601	1.69	1.84	1.6	1.71	1252258	1.71	up	up	correct
AUST.US	Austin Gold Corp.	20200601	15.31	15.43	15.31	15.43	6602	15.43	up	down	incorrect
AUY.US	Yamana Gold Inc	20200601	5.38	5.54	5.33	5.44	20655086	5.2778	up	up	correct
AVA.US	Avista Corporation	20200601	39.18	39.4	38.88	38.92	459650	36.5479	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200601	4.39	4.66	4.39	4.57	938831	4.2011	up	up	correct
AVB.US	AvalonBay Communities Inc	20200601	155.99	161.8	155.24	160.42	1047452	153.0063	up	down	incorrect
AVD.US	American Vanguard Corporation	20200601	13.41	13.41	13.1	13.14	153562	13.0598	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200601	12.74	12.94	12.67	12.93	114116	10.5795	up	up	correct
AVLR.US	Avalara Inc	20200601	105.55	111.835	105.48	109.49	1249500	109.49	up	up	correct
AVNS.US	Avanos Medical Inc	20200601	29	29.025	28.16	28.5	388038	28.5	down	down	correct
AVNT.US	Avient Corporation	20200601	24.91	25.72	24.7	25.59	743892	24.6473	up	up	correct
AVTR.US	PA	20200601	19.11	19.11	18.1	18.27	4864040	15.0406	down	down	correct
AVY.US	Avery Dennison Corporation	20200601	111.3	113.78	111.16	112.97	493205	109.9549	up	up	correct
AVYA.US	Avaya Holdings Corp	20200601	14.52	15.025	14.27	14.87	1507900	14.87	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200601	10.21	10.35	10.18	10.33	118434	9.2762	up	up	correct
AWI.US	Armstrong World Industries Inc	20200601	75.19	76.51	74.71	75.79	355100	74.6792	up	up	correct
AWK.US	American Water Works Company Inc	20200601	126.91	128.95	125.7	127.77	794223	125.0651	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200601	4.58	4.74	4.55	4.73	329009	4.1619	up	up	correct
AWR.US	American States Water Company	20200601	82	82.865	81.1	81.16	226470	79.1546	down	down	correct
AX.US	Axos Financial Inc	20200601	22	22.82	21.68	21.7	377849	21.7	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200601	7.21	7.805	7.17	7.54	2129992	7.54	up	down	incorrect
AXP.US	American Express Company	20200601	95.56	98.07	94.56	96.75	4272832	94.8072	up	down	incorrect
AXR.US	AMREP Corporation	20200601	4.21	4.21	4.21	4.21	0	4.21
AXS.US	PE	20200601	23.72	23.77	23.62	23.66	129324	21.8083	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200601	23.06	23.55	23.035	23.3	2019900	23.3	up	down	incorrect
AYI.US	Acuity Brands Inc	20200601	86.61	92.61	85.9	92.08	808546	91.5323	up	down	incorrect
AYX.US	Alteryx Inc	20200601	143.23	147.477	142.8	146.06	888900	146.06	up	up	correct
AZO.US	AutoZone Inc	20200601	1145.48	1153.24	1135.65	1138.2	175661	1138.2	down	up	incorrect
AZRE.US	Azure Power Global Limited	20200601	14.93	15.15	14.7	14.8	8000	14.8	down	down	correct
AZUL.US	Azul S.A	20200601	8.16	8.64	8.06	8.41	2350900	8.41	up	up	correct
AZZ.US	AZZ Inc	20200601	31.74	32.39	31.47	31.7	147087	30.9648	down	down	correct
B.US	Barnes Group Inc	20200601	38.17	39.42	37.62	38.54	225676	37.7541	up	up	correct
BA.US	The Boeing Company	20200601	145.45	153.55	144.55	151.39	27239000	151.39	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200601	205.9	207.2	203.94	206.57	16169730	206.57	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200601	13.71	13.71	13.61	13.62	29812	13.0409	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200601	79.48	80.4	78.82	79.74	933786	77.4891	up	up	correct
BAK.US	Braskem S.A	20200601	10.36	10.62	10.355	10.42	110302	9.1286	up	up	correct
BALY.US	Bally's Corporation	20200601	21.04	22.18	20.9101	21.79	638397	21.79	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200601	31.2908	31.946	31.1915	31.4794	2034341	30.9626	up	up	correct
BANC.US	PE	20200601	25.2	25.29	25.1	25.1001	1769	22.64	down	down	correct
BAP.US	Credicorp Ltd	20200601	138.92	142.6521	138.68	140.55	391565	134.0043	up	down	incorrect
BAX.US	Baxter International Inc	20200601	89.61	90.925	89.37	90.39	1767996	88.3627	up	up	correct
BB.US	BlackBerry Limited	20200601	4.64	4.99	4.585	4.92	17257051	4.92	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200601	3.27	3.505	3.27	3.33	909198	3.33	up	up	correct
BBD.US	Banco Bradesco S.A	20200601	3.2545	3.3591	3.2273	3.3091	18705136	3.0942	up	up	correct
BBDC.US	Barings BDC Inc	20200601	7.96	8.14	7.81	8.09	241171	7.0632	up	up	correct
BBDO.US	Banco Bradesco S.A	20200601	3.3	3.46	3.3	3.4514	41517	3.2346	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200601	14.6	14.72	14.6	14.7	37731	14.0351	up	up	correct
BBL.US	BHP Group	20200601	39.3	40.18	39.26	40.15	1617897	35.5555	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200601	24.09	24.09	23.83	23.9	266928	21.9242	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200601	30.42	31.82	30.42	31.66	35532	31.3681	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200601	3.1	3.2	3.095	3.19	3162693	3.1054	up	up	correct
BBW.US	Build	20200601	2.33	2.3638	2.17	2.23	275733	2.1	down	down	correct
BBWI.US	Bath Body Works Inc	20200601	13.133	13.8603	12.9067	13.3673	7632230	13.2973	up	down	incorrect
BBY.US	Best Buy Co. Inc	20200601	77.02	77.99	76.07	77.5	2250381	74.2491	up	up	correct
BC.US	PC	20200601	26.05	26.11	25.71	26.11	25789	25.448	up	up	correct
BCC.US	Boise Cascade Company	20200601	34.36	34.96	33.92	33.95	190353	29.9568	down	down	correct
BCE.US	BCE Inc	20200601	41.6	42.11	41.54	42.07	985718	38.0692	up	up	correct
BCH.US	Banco de Chile	20200601	16.56	17.51	16.52	17.21	153101	16.7664	up	up	correct
BCO.US	The Brink's Company	20200601	40.51	42.49	39.96	41.62	641434	40.9071	up	up	correct
BCS.US	Barclays PLC	20200601	5.83	6	5.8	5.99	4073789	5.8911	up	up	correct
BCSF.US	RW	20200601	10.66	10.73	10.2	10.55	344992	10.55	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200601	5.96	6.11	5.95	6.08	268715	5.5223	up	up	correct
BDC.US	Belden Inc	20200601	34.2	35.15	33.78	34.57	460899	34.2972	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200601	7.3	7.42	7.28	7.4	535939	6.5339	up	up	correct
BDN.US	Brandywine Realty Trust	20200601	9.67	10.16	9.6	9.97	1055709	9.0778	up	up	correct
BDX.US	Becton Dickinson and Company	20200601	246.63	249.4	242.785	244.85	1163983	239.1102	down	down	correct
BDXB.US	Becton Dickinson and Company	20200601	52.22	52.39	51.71	52.09	282200	47.8952	down	down	correct
BE.US	Bloom Energy Corporation	20200601	8.02	8.57	7.963	8.4	2274200	8.4	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200601	7.31	7.67	7.31	7.5	39624	5.2135	up	up	correct
BEN.US	Franklin Resources Inc	20200601	18.96	19.72	18.85	19.49	3388468	18.2683	up	up	correct
BEP.US	PA	20200601	25.5497	25.56	25.5	25.5	7325	23.4297	down	up	incorrect
BERY.US	Berry Global Group Inc	20200601	44.91	45.82	44.75	45.61	1434600	45.61	up	up	correct
BEST.US	BEST Inc	20200601	4.98	5.11	4.89	4.96	1254100	4.96	down	down	correct
BF.US	B	20200601	66.16	66.92	65.46	65.52	836404	65.0563	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200601	112.27	115.5	112.27	114.92	414500	114.92	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200601	13.04	13.1	13	13.06	92690	12.122	up	up	correct
BFS.US	Saul Centers Inc	20200601	30.56	32.3302	30.56	31.46	45752	28.7575	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200601	12.99	13.09	12.99	13.07	56528	12.3161	up	up	correct
BG.US	Bunge Limited	20200601	38.89	39.82	38.67	39.22	1622400	37.5522	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200601	11.85	12.16	11.85	12.14	123342	10.6416	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200601	8.382	8.41	8.3113	8.4	15148	2.2077	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200601	7.34	7.47	7.305	7.45	115264	6.7649	up	up	correct
BGS.US	B&G Foods Inc	20200601	23.25	24.52	23.19	24.17	1082725	21.9304	up	up	correct
BGSF.US	BGSF Inc	20200601	10.23	11	10.18	10.6	67063	10.1229	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200601	10.9	11.16	10.9	11.1	80121	9.98	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20200601	5.07	5.16	5.06	5.16	248986	4.628	up	up	correct
BH.US	Biglari Holdings Inc	20200601	61	63.6	61	62.81	8477	62.81	up	up	correct
BHC.US	Bausch Health Companies Inc	20200601	18.43	19.64	18.21	19.16	6619517	19.16	up	up	correct
BHE.US	Benchmark Electronics Inc	20200601	21.25	21.775	21.21	21.51	217179	20.6948	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200601	15.07	15.15	14.9728	15.11	144039	13.8648	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200601	10.93	11.4	10.71	10.76	529606	10.1413	down	down	correct
BHP.US	BHP Group	20200601	47.34	48.305	47.17	48.25	2176740	43.3023	up	up	correct
BHR.US	PD	20200601	3.44	3.4871	3.2	3.2	818432	1.3683	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200601	15.98	15.98	15.7711	15.7711	410	14.9815	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200601	61.65	65.98	61.39	64.32	990300	64.32	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200601	9.7	9.76	9.64	9.71	71865	9.2152	up	up	correct
BIG.US	Big Lots Inc	20200601	38.28	38.54	36.42	37.31	3008533	35.7224	down	down	correct
BILL.US	Bill.com Holdings Inc	20200601	69.5	73.24	67.2	72.53	2302500	72.53	up	up	correct
BIO.US	Bio	20200601	490.53	497.42	484.95	492.42	152310	492.42	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200601	43.05	44.83	42.86	44.58	432600	42.4769	up	up	correct
BIT.US	BlackRock Multi	20200601	13.95	14.12	13.9357	14.11	143532	12.3214	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200601	36	37.38	35.57	36.67	2140200	36.67	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200601	37.37	38.085	37.26	37.7	2999894	36.089	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200601	3.69	3.8	3.56	3.64	3241338	3.64	down	down	correct
BKE.US	The Buckle Inc	20200601	14.07	14.52	13.89	14.22	463319	11.1209	up	up	correct
BKH.US	Black Hills Corporation	20200601	61.71	61.93	60.56	60.59	374634	57.4853	down	down	correct
BKI.US	Black Knight Inc	20200601	76.82	77.105	76.24	76.98	848030	76.98	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200601	15.46	15.46	15.27	15.29	60354	14.2147	down	down	correct
BKSY.US	WS	20200601	0.89	0.9	0.89	0.9	2200	0.9	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200601	6.12	6.2	6.1	6.19	297501	5.5672	up	up	correct
BKU.US	BankUnited Inc	20200601	18.65	19.32	18.4	19.04	1198071	18.2065	up	down	incorrect
BLD.US	TopBuild Corp	20200601	115.56	120.5	113.55	118.69	369300	118.69	up	up	correct
BLDR.US	Builders FirstSource Inc	20200601	20.92	21.85	20.693	21.5	1317874	21.5	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200601	13.99	14.18	13.935	14.15	55320	13.1174	up	up	correct
BLK.US	BlackRock Inc	20200601	528	543.11	526.73	538.23	668535	518.5606	up	up	correct
BLL.US	Ball Corporation	20200601	70.93	71.4	70.74	71.17	1470018	70.3781	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200601	14.03	14.21	13.96	14.16	145398	12.6005	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200601	11.94	12.22	11.82	12.01	121595	10.8509	up	up	correct
BMA.US	Banco Macro S.A	20200601	17.76	18.86	17.54	18.24	1055816	18.24	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200601	42.49	43	41.9901	43	40260	39.5702	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200601	20.2	20.22	20.09	20.15	279100	18.3769	down	down	correct
BMI.US	Badger Meter Inc	20200601	61.4	62.39	60.77	61.41	131203	60.659	up	down	incorrect
BML.US	PL	20200601	21.97	22.3	21.84	21.9109	23292	20.6074	down	up	incorrect
BMO.US	Bank of Montreal	20200601	49.77	51.73	49.55	50.87	824415	47.7351	up	up	correct
BMY.US	Bristol	20200601	59.46	61.44	59.43	60.29	11508670	57.5632	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200601	1.57	1.63	1.45	1.45	687600	1.45	down	down	correct
BNS.US	The Bank of Nova Scotia	20200601	40.27	41.795	40.27	41.42	1341438	38.2411	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200601	13.58	13.59	13.45	13.53	33647	12.5468	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200601	9.28	9.43	9.28	9.42	143676	8.4537	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200601	21.66	22.76	20.9	22.21	1466167	22.21	up	up	correct
BORR.US	Borr Drilling Limited	20200601	1.2	1.26	1.12	1.2	1347900	1.2
BOX.US	Box Inc	20200601	20	20.28	19.24	19.37	4183275	19.37	down	down	correct
BP.US	BP p.l.c	20200601	23.15	23.91	23.01	23.84	10763200	21.9543	up	up	correct
BPMP.US	BP Midstream Partners LP	20200601	12.47	12.97	12.36	12.76	173398	10.7747	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200601	4	4.11	4	4.04	115416	3.9466	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200601	121.12	122.81	120.11	122.23	428337	118.9146	up	up	correct
BRBR.US	BellRing Brands Inc	20200601	20.17	20.49	19.895	20.21	497200	20.21	up	down	incorrect
BRC.US	Brady Corporation	20200601	51.41	51.7	50.84	50.86	187627	49.522	down	down	correct
BRFS.US	BRF S.A	20200601	4.34	4.505	4.3	4.4	2903835	4.4	up	down	incorrect
BRK.US	B	20200601	185.53	185.71	183.19	183.84	5718800	183.84	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200601	8.75	9.2	8.66	9.02	998500	8.0243	up	up	correct
BRO.US	Brown & Brown Inc	20200601	40.35	40.42	39.65	40.24	1129382	39.7941	down	down	correct
BRSP.US	Brightspire Capital Inc	20200601	4.86	5.27	4.83	5.17	461700	4.9524	up	up	correct
BRT.US	BRT Apartments Corp	20200601	11.29	11.78	11.1101	11.55	54243	10.4264	up	up	correct
BRW.US	Voya Prime Rate Trust	20200601	3.98	4.06	3.98	4.06	329950	3.9201	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20200601	11.15	12.24	11.07	12.06	3036800	11.5519	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200601	23.48	23.75	23	23.45	5123	21.7257	down	down	correct
BSAC.US	Banco Santander	20200601	15.83	16.77	15.83	16.43	428260	15.4332	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200601	4.6901	4.8653	4.6901	4.8166	1728918	4.4029	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200601	8.43	8.62	8.25	8.55	695208	8.516	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200601	6.36	6.64	6.28	6.46	345478	5.7276	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200601	3.25	3.45	3.25	3.38	338469	3.2869	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200601	35.32	36.04	35.32	35.93	79341	32.4222	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200601	21.2	21.88	21.124	21.67	289800	19.4144	up	up	correct
BSX.US	PA	20200601	109.5723	109.98	108.6	109.56	73480	104.3169	down	down	correct
BTA.US	BlackRock Long	20200601	11.47	11.48	11.4	11.43	91345	10.6001	down	down	correct
BTCM.US	BIT Mining Limited	20200601	3.03	3.16	2.94	3.12	44120	3.12	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20200601	40.2	40.81	40.18	40.79	1168482	35.722	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200601	23.79	24.69	23.25	24.2	77601	21.5498	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200601	23.82	23.95	23.76	23.82	134885	22.7351
BTU.US	Peabody Energy Corporation	20200601	3.16	3.2	3.04	3.04	1704193	3.04	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200601	13.62	13.99	13.61	13.94	248503	12.5077	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200601	20.99	21.25	20.81	21.11	31617	19.2053	up	up	correct
BUR.US	Burford Capital Limited	20200601	5.56	5.56	5.56	5.56	200	5.4709
BURL.US	Burlington Stores Inc	20200601	207	214.24	206.51	206.77	1211500	206.77	down	down	correct
BV.US	BrightView Holdings Inc	20200601	13.83	14.49	13.75	13.89	194000	13.89	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200601	9.05	9.6	8.9	9.15	257300	9.1302	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200601	7.92	8.37	7.8406	8.27	1424395	8.27	up	up	correct
BWA.US	BorgWarner Inc	20200601	32.42	33.87	32.13	33.26	2985887	32.4947	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200601	11.88	11.94	11.82	11.86	47649	10.5298	down	up	incorrect
BWXT.US	BWX Technologies Inc	20200601	62.58	63.56	61.81	61.94	620800	60.6398	down	down	correct
BX.US	The Blackstone Group Inc	20200601	56.65	57.5	56.11	57.21	2416490	54.261	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200601	6.97	7.29	6.87	6.99	182566	6.99	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200601	23.57	24.36	23.2775	23.95	1441326	20.9543	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200601	11.11	11.28	11.0901	11.22	216076	9.992	up	up	correct
BXP.US	Boston Properties Inc	20200601	85.81	89.31	85.61	89	1120199	83.7775	up	up	correct
BXS.US	PA	20200601	24.84	24.88	24.775	24.775	5566	23.2078	down	down	correct
BY.US	Byline Bancorp Inc	20200601	12.31	12.48	12.09	12.09	109508	11.8542	down	down	correct
BYD.US	Boyd Gaming Corporation	20200601	21.6	22.23	21.13	22.08	2577287	22.08	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200601	13.68	13.72	13.56	13.71	73875	12.7765	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20200601	9.86	10.49	9.79	10.05	515699	10.05	up	up	correct
C.US	PN	20200601	27.0499	27.24	27.0499	27.21	40379	27.21	up	up	correct
CAAP.US	Corporación América Airports S.A	20200601	2.49	2.6	2.428	2.58	167100	2.58	up	down	incorrect
CABO.US	Cable One Inc	20200601	1899.56	1912.175	1853.68	1883.4	67243	1868.3691	down	down	correct
CACI.US	CACI International Inc	20200601	250.04	255.42	249.3101	251.32	135664	251.32	up	up	correct
CAE.US	CAE Inc	20200601	14.97	15.44	14.76	15.29	403079	15.29	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200601	18.16	18.45	18.1	18.41	132450	15.6213	up	up	correct
CAG.US	Conagra Brands Inc	20200601	34.79	35.18	34.46	34.72	2756459	33.106	down	down	correct
CAH.US	Cardinal Health Inc	20200601	54.48	55.07	54.14	54.7	1247832	51.7772	up	up	correct
CAI.US	PB	20200601	22.8	23.4	22.3322	22.97	13525	20.6288	up	up	correct
CAJ.US	Canon Inc	20200601	20.4	20.68	20.4	20.61	549264	19.5041	up	up	correct
CAL.US	Caleres Inc	20200601	7.19	7.77	7.07	7.48	1160185	7.2335	up	up	correct
CALX.US	Calix Inc	20200601	14.16	14.45	13.89	14.16	668521	14.16
CANG.US	Cango Inc	20200601	4.81	4.9365	4.77	4.84	10004	4.3584	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200601	15.2	15.89	14.86	15.77	16521	13.2442	up	up	correct
CARR.US	Carrier Global Corporation	20200601	20.55	21.95	20.55	21.82	7695651	21.395	up	up	correct
CARS.US	Cars.com Inc	20200601	6.2	6.37	6.04	6.26	1224500	6.26	up	down	incorrect
CAT.US	Caterpillar Inc	20200601	119.86	121.2	117.61	120.5	2133655	117.0885	up	up	correct
CATO.US	The Cato Corporation	20200601	9.7	9.88	9.11	9.11	187889	8.8582	down	down	correct
CB.US	Chubb Limited	20200601	121.12	121.12	118.55	119.56	2395576	115.388	down	down	correct
CBB.US	P	20200601	1.205	1.32	1.205	1.25	32800	0.9972	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200601	11.74	12.2	11.72	12.04	565138	11.383	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200601	8.81	9	8.745	9	27098	7.9266	up	up	correct
CBL.US	PE	20200601	0.73	0.786	0.65	0.75	56733	0.75	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200601	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200601	43.81	44.59	43.59	44.14	1331281	44.14	up	up	correct
CBT.US	Cabot Corporation	20200601	35.91	36.88	35.84	36.5	234720	34.9967	up	up	correct
CBU.US	Community Bank System Inc	20200601	59.65	60.33	58.88	58.95	180065	56.4264	down	down	correct
CBX.US	NYSE LISTED TEST	20200601	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200601	22.86	23.1	22.63	22.67	231338	22.67	down	down	correct
CC.US	The Chemours Company	20200601	13.2	13.77	13.02	13.57	1224787	12.8293	up	down	incorrect
CCAC.US	WS	20200601	9.62	9.67	9.6	9.65	398652	9.3849	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200601	171.74	175.62	169.6	173.77	2907130	164.8523	up	up	correct
CCJ.US	Cameco Corporation	20200601	10.87	10.98	10.605	10.69	1835382	10.5975	down	down	correct
CCK.US	Crown Holdings Inc	20200601	65.35	66.94	65.03	66.76	1607648	66.2455	up	up	correct
CCL.US	Carnival Corporation & plc	20200601	15.98	17.08	15.87	16.8	42635527	16.8	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200601	1.413	1.45	1.35	1.45	29053	1.45	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200601	1.03	1.04	0.99	0.99	1592100	0.99	down	down	correct
CCS.US	Century Communities Inc	20200601	29.69	30.76	29.38	29.77	520613	29.5908	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200601	13.98	14.6358	13.98	14.47	137599	12.8092	up	up	correct
CCX.US	WS	20200601	2.95	2.98	2.73	2.82	775106	2.538	down	down	correct
CCZ.US	Comcast Holdings Corp	20200601	54.4	54.4	54.4	54.4	121	52.1117
CDAY.US	Ceridian HCM Holding Inc	20200601	68.76	73.48	68.485	71.81	1847900	71.81	up	up	correct
CDE.US	Coeur Mining Inc	20200601	5.78	6.02	5.6988	5.95	5708809	5.95	up	up	correct
CDR.US	PC	20200601	13.75	13.79	13.2818	13.73	62987	12.3105	down	down	correct
CE.US	Celanese Corporation	20200601	90.37	90.82	88.91	89.34	1037900	86.6776	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200601	17.42	17.69	17.42	17.6	31621	17.2959	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200601	21.23	21.37	20.23	21.15	12522	20.3855	down	down	correct
CEIX.US	CONSOL Energy Inc	20200601	6.77	7.02	6.72	6.78	212100	6.78	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200601	4.61	4.65	4.46	4.65	10400	4.65	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200601	18.65	18.65	17.7	17.7	126920	15.5058	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200601	1.17	1.19	1.17	1.17	275820	10.1884
CEPU.US	Central Puerto S.A	20200601	2.7	2.86	2.7	2.77	291000	2.77	up	up	correct
CEQP.US	P	20200601	6.92	6.92	6.6792	6.78	119677	5.7753	down	down	correct
CF.US	CF Industries Holdings Inc	20200601	29.25	29.96	28.93	29.59	1628147	28.3694	up	up	correct
CFG.US	PE	20200601	22.45	22.95	22.45	22.84	79380	20.9783	up	up	correct
CFX.US	Colfax Corporation	20200601	28.01	28.39	27.595	28.09	1026293	28.09	up	up	correct
CFXA.US	Colfax Corporation	20200601	121.27	123.73	121.27	122.8	3500	116.3487	up	up	correct
CGA.US	China Green Agriculture Inc	20200601	2.58	2.6	2.571	2.571	1446	2.571	down	down	correct
CGAU.US	Centerra Gold Inc	20200601	10.2	10.2	10.03	10.07	14500	9.7662	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200601	36.93	38.79	36.93	37.17	228497	35.1816	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200601	74.99	76	74.62	75.3	1235951	74.0287	up	up	correct
CHE.US	Chemed Corporation	20200601	475.71	477.58	469.39	469.92	85461	467.8881	down	down	correct
CHGG.US	Chegg Inc	20200601	61.8	63.82	61.0813	62.43	4473368	62.43	up	down	incorrect
CHH.US	Choice Hotels International Inc	20200601	81.25	84	80.94	82.59	270559	82.2898	up	up	correct
CHK.US	PD	20200601	3	3.11	2.9	2.99	17413	2.99	down	down	correct
CHMI.US	PB	20200601	21.058	21.59	21	21.59	2236	18.9486	up	down	incorrect
CHN.US	The China Fund Inc	20200601	20.43	20.5394	20.4	20.5394	12978	12.617	up	up	correct
CHPT.US	WS	20200601	9.825	9.85	9.825	9.85	400	9.85	up	down	incorrect
CHRA.US	Charah Solutions Inc	20200601	1.83	2.15	1.78	1.85	58300	1.85	up	down	incorrect
CHS.US	Chico's FAS Inc	20200601	1.36	1.46	1.3	1.39	1495766	1.39	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200601	37.24	37.51	37.24	37.43	85606	34.7504	up	up	correct
CHWY.US	Chewy Inc	20200601	44.16	46	44.01	45.09	2649800	45.09	up	up	correct
CI.US	Cigna Corporation	20200601	196.44	198.81	194.62	198.1	1062928	194.5934	up	up	correct
CIA.US	Citizens Inc	20200601	6.16	6.25	5.99	6.09	126063	6.09	down	down	correct
CIB.US	Bancolombia S.A	20200601	25.82	27.745	25.82	27	408608	25.9861	up	down	incorrect
CIEN.US	Ciena Corporation	20200601	55.27	56.04	54.59	56	2903219	56	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20200601	2.23	2.23	2.16	2.17	89470	1.9312	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200601	1.98	2.0506	1.98	2.04	2564001	1.7888	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200601	14.43	14.59	14.36	14.56	89656	13.2549	up	up	correct
CIM.US	PD	20200601	18.65	19.2	18.5	18.99	32760	16.69	up	up	correct
CINR.US	Ciner Resources LP	20200601	11.71	12.08	11.4901	11.625	10514	11.4148	down	down	correct
CIO.US	PA	20200601	21.52	22.23	21.5	21.75	25089	19.7145	up	up	correct
CIR.US	CIRCOR International Inc	20200601	16.43	21.9	16.3101	20.93	1262203	20.93	up	up	correct
CIT.US	PB	20200601	20.97	21.1	20.55	21.1	22196	19.432	up	up	correct
CL.US	Colgate	20200601	72.27	72.99	71.96	72.73	2641016	70.3004	up	up	correct
CLB.US	Core Laboratories N.V	20200601	20.2	20.94	19.39	19.79	975510	19.7422	down	down	correct
CLF.US	Cleveland	20200601	5.22	5.44	5.2	5.32	9024410	5.151	up	up	correct
CLH.US	Clean Harbors Inc	20200601	59.82	61.59	58.55	60.78	361142	60.78	up	up	correct
CLI.US	Mack	20200601	15.28	15.52	14.9803	15.3	589861	15.0857	up	down	incorrect
CLPR.US	Clipper Realty Inc	20200601	7.38	7.47	7.19	7.2	63570	6.6755	down	up	incorrect
CLR.US	Continental Resources Inc	20200601	12.25	13.3	12.05	13.23	4240174	13.0688	up	down	incorrect
CLS.US	Celestica Inc	20200601	6.79	6.93	6.65	6.84	337167	6.84	up	up	correct
CLW.US	Clearwater Paper Corporation	20200601	29.09	31.6	29.09	31.07	272818	31.07	up	up	correct
CLX.US	The Clorox Company	20200601	206.21	207.39	203.8	204.21	1303228	197.2675	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200601	64.35	67.22	64.34	66.97	509572	62.129	up	up	correct
CMA.US	Comerica Incorporated	20200601	36.78	38.3	36.39	37.58	1419270	34.5179	up	up	correct
CMC.US	Commercial Metals Company	20200601	17.34	17.58	17.085	17.46	1074973	16.9514	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200601	2.87	2.87	2.71	2.78	340326	1.6492	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20200601	1012.81	1056.41	1010	1047.88	714456	1047.88	up	up	correct
CMI.US	Cummins Inc	20200601	169.49	173.32	168.6972	169.83	1283967	163.932	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200601	5.05	5.24	4.965	5.13	967959	4.4598	up	up	correct
CMP.US	Compass Minerals International Inc	20200601	48.64	49.705	47.99	48.7	240801	45.9158	up	up	correct
CMRE.US	PE	20200601	22.18	22.24	21.8812	22.24	4458	19.5682	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200601	26.18	26.44	26.18	26.44	5214	24.4332	up	up	correct
CMSC.US	CMS Energy Corp	20200601	26.8465	27.05	26.8465	27.05	8331	24.9418	up	up	correct
CMSD.US	CMS Energy Corp	20200601	26.92	26.94	26.7	26.8	18800	24.7195	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200601	4.14	4.23	4.1302	4.21	207447	3.9079	up	up	correct
CNA.US	CNA Financial Corporation	20200601	30.3	30.3	29.57	29.76	262183	27.6814	down	down	correct
CNC.US	Centene Corporation	20200601	66.04	66.33	64.73	65.7	2743530	65.7	down	down	correct
CNF.US	CNFinance Holdings Limited	20200601	3.6	3.6	3.6	3.6	0	3.6
CNHI.US	CNH Industrial N.V	20200601	6.34	6.53	6.31	6.47	1480141	6.4164	up	up	correct
CNI.US	Canadian National Railway Company	20200601	86.19	87.08	85.51	86.67	574424	83.4385	up	up	correct
CNK.US	Cinemark Holdings Inc	20200601	15.03	15.81	14.48	15.62	2668355	15.62	up	up	correct
CNMD.US	CONMED Corporation	20200601	73.64	75.34	72.45	73.94	394985	72.9677	up	up	correct
CNNE.US	Cannae Holdings Inc	20200601	36.88	37.2	36.07	36.38	405300	36.38	down	down	correct
CNP.US	CenterPoint Energy Inc	20200601	17.78	18.25	17.71	18.05	7149212	17.3472	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200601	18.08	19.05	17.9	18.97	3567750	16.8843	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200601	5.44	6.04	5.44	5.85	497706	4.6134	up	up	correct
CNS.US	Cohen & Steers Inc	20200601	63.68	65.325	63.68	64.88	179160	60.8201	up	up	correct
CNX.US	CNX Resources Corporation	20200601	9.92	10.11	9.68	9.9	3487343	9.9	down	down	correct
CO.US	Global Cord Blood Corporation	20200601	2.63	2.63	2.54	2.6	174886	2.6	down	down	correct
CODI.US	PC	20200601	23	23	22.8061	22.9	21468	20.3527	down	down	correct
COE.US	China Online Education Group	20200601	25.38	25.78	24.8	24.95	14600	24.95	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200601	19.25	19.95	18.86	19.83	6879144	19.2522	up	up	correct
COLD.US	Americold Realty Trust	20200601	35.71	36.05	35.25	35.76	1268112	34.4881	up	up	correct
COO.US	The Cooper Companies Inc	20200601	317.28	319.57	312.955	315.18	242090	315.0999	down	down	correct
COP.US	ConocoPhillips	20200601	42.26	43.7	41.64	43.39	6344659	41.1555	up	down	incorrect
COR.US	CoreSite Realty Corporation	20200601	124.97	125.685	123.53	125.08	441796	117.038	up	up	correct
CORR.US	PA	20200601	17.6	17.71	17.03	17.23	24763	15.0254	down	down	correct
COTY.US	Coty Inc	20200601	3.99	4.44	3.86	4.39	55033102	4.39	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200601	249.93	250.45	247.43	249.29	1520090	47.4604	down	down	correct
CPA.US	Copa Holdings S.A	20200601	44.38	47.95	43.86	46.74	709200	46.74	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20200601	6.87	6.95	6.8101	6.8101	15066	5.6701	down	down	correct
CPB.US	Campbell Soup Company	20200601	51.49	52.4432	50.52	51.72	3168611	49.3783	up	up	correct
CPE.US	Callon Petroleum Company	20200601	0.69	0.729	0.67	0.7213	2193331	7.213	up	up	correct
CPF.US	Central Pacific Financial Corp	20200601	16.24	16.53	15.98	16	148642	15.006	down	down	correct
CPG.US	Crescent Point Energy Corp	20200601	1.47	1.48	1.37	1.48	3098014	1.4662	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200601	90.34	90.69	89.16	89.6	94741	86.9315	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200601	3.96	4.46	3.96	4.26	334800	4.26	up	up	correct
CPRI.US	Capri Holdings Limited	20200601	15.07	17.21	14.98	16.8	4972200	16.8	up	up	correct
CPS.US	Cooper	20200601	10.6	11.18	10.3935	10.95	228331	10.95	up	up	correct
CPT.US	Camden Property Trust	20200601	91.4	94.49	91.4	93.31	663451	88.6451	up	down	incorrect
CR.US	Crane Co	20200601	55.97	57.84	55.45	56.69	387446	54.9423	up	up	correct
CRD.US	B	20200601	5.65	5.95	5.65	5.93	43302	5.7099	up	up	correct
CRH.US	CRH plc	20200601	32.8	33.09	32.66	32.8	730185	31.8239
CRI.US	Carter's Inc	20200601	86.23	88.935	85.18	88.16	337392	86.9839	up	up	correct
CRK.US	Comstock Resources Inc	20200601	5.41	5.43	5.26	5.31	1241143	5.31	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200601	179	181.71	177.005	179.82	336975	179.82	up	up	correct
CRM.US	salesforce.com inc	20200601	173.1	177.52	172.68	176.36	5719312	176.36	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20200601	23.51	24.3	23.33	23.72	364174	22.6886	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200601	7.34	7.4	7.2	7.4	25919	6.4775	up	down	incorrect
CRY.US	CryoLife Inc	20200601	22.84	23.52	22.54	22.94	223541	22.94	up	up	correct
CS.US	Credit Suisse Group AG	20200601	9.12	9.305	9.05	9.25	1642770	9.049	up	up	correct
CSAN.US	W	20200601	66.21	70.1	65.72	68.29	4023400	67.6796	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200601	119.85	122.54	119.85	122.08	294078	119.7827	up	down	incorrect
CSLT.US	Castlight Health Inc	20200601	0.78	0.8	0.76	0.76	852800	0.76	down	down	correct
CSPR.US	Casper Sleep Inc	20200601	7	7.4	6.91	7.26	349300	7.26	up	up	correct
CSR.US	PC	20200601	25.95	25.95	25.7477	25.7477	2211	23.5651	down	up	incorrect
CSTM.US	Constellium SE	20200601	8.26	8.39	7.99	8.11	1802000	8.11	down	down	correct
CSU.US	Capital Senior Living Corporation	20200601	0.66	0.68	0.6415	0.65	24028	9.1549	down	up	incorrect
CSV.US	Carriage Services Inc	20200601	18.92	18.93	18.35	18.37	178286	18.0428	down	down	correct
CTA.US	PB	20200601	98.15	100	98.15	100	2163	94.0581	up	down	incorrect
CTBB.US	Qwest Corp. NT	20200601	23.6	23.65	23.52	23.57	144970	21.416	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200601	24.52	24.86	24.52	24.58	42689	21.9574	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200601	6.7	6.86	6.57	6.7	20100	6.7
CTLT.US	Catalent Inc	20200601	77.34	77.93	76.53	76.64	1116614	76.64	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20200601	2.72	2.72	2.265	2.29	618569	2.29	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200601	3.02	3.02	2.9	2.95	47246	12.9259	down	down	correct
CTRA.US	Coterra Energy Inc	20200601	19.25	19.95	18.86	19.83	6879100	18.5329	up	down	incorrect
CTS.US	CTS Corporation	20200601	21.6	21.6	20.9	20.91	161515	20.707	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200601	7.96	8.15	7.84	7.98	207210	7.4297	up	up	correct
CTVA.US	Corteva Inc	20200601	27.1	27.25	26.5	26.82	3167100	26.2825	down	down	correct
CTZ.US	Qwest Corp. NT	20200601	23.95	24	23.9	23.96	61133	23.1777	up	up	correct
CUBB.US	Customers Bancorp Inc	20200601	21.67	21.93	21.67	21.93	3300	19.9442	up	up	correct
CUBE.US	CubeSmart	20200601	28.3	28.6	27.8	28.37	1654100	26.8326	up	up	correct
CUBI.US	PF	20200601	20.99	21.03	20.79	21	19759	19.1745	up	up	correct
CUK.US	Carnival Corporation & plc	20200601	13.75	14.73	13.66	14.6	1115087	14.6	up	up	correct
CULP.US	Culp Inc	20200601	7.86	8.15	7.48	7.76	94098	7.3964	down	down	correct
CURO.US	CURO Group Holdings Corp	20200601	6.86	7.61	6.7	7.4	679614	7.1265	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200601	31.14	31.885	31.04	31.15	1506029	29.4934	up	up	correct
CVA.US	Covanta Holding Corporation	20200601	9.03	9.61	9.02	9.28	1262596	8.9169	up	up	correct
CVEO.US	Civeo Corporation	20200601	0.51	0.5399	0.4885	0.512	356172	6.144	up	up	correct
CVI.US	CVR Energy Inc	20200601	16.1055	16.612	15.7494	16.3508	761471	14.2355	up	up	correct
CVNA.US	Carvana Co	20200601	92.53	94.84	91.53	91.85	1429600	91.85	down	down	correct
CVS.US	CVS Health Corporation	20200601	65.44	65.96	65.0122	65.64	5188419	62.9864	up	up	correct
CVX.US	Chevron Corporation	20200601	90.94	93.85	90.11	92.79	7346296	85.6553	up	up	correct
CW.US	Curtiss	20200601	101.06	102.89	100.25	100.79	265448	99.7122	down	down	correct
CWEN.US	Clearway Energy Inc	20200601	21.84	22.36	21.71	22.06	892069	20.6431	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20200601	20.02	20.74	20.02	20.44	284071	19.0475	up	up	correct
CWH.US	Camping World Holdings Inc	20200601	21.66	23.71	21.26	23.11	2059027	21.1098	up	up	correct
CWK.US	Cushman & Wakefield plc	20200601	10.17	10.89	10.15	10.67	1581800	10.67	up	up	correct
CWT.US	California Water Service Group	20200601	46.67	47.29	46.24	46.24	252405	45.1236	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200601	2.38	2.47	2.36	2.46	6423557	2.46	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200601	4.55	4.62	4.54	4.62	137349	4.2803	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200601	9.13	9.24	9.13	9.24	15094	8.5322	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20200601	12.67	13.56	12.645	13.41	926709	11.0861	up	up	correct
CXW.US	CoreCivic Inc	20200601	12.19	12.77	12.07	12.55	903559	12.55	up	up	correct
CYD.US	China Yuchai International Limited	20200601	12.31	12.84	12.31	12.67	36539	10.8958	up	up	correct
CYH.US	Community Health Systems Inc	20200601	3.16	3.32	3.14	3.19	1096819	3.19	up	up	correct
CZZ.US	Cosan Limited	20200601	12.82	14.06	12.711	13.72	1259919	12.8738	up	up	correct
D.US	Dominion Energy Inc	20200601	84.81	86.66	84.1	85.89	3799895	80.4844	up	down	incorrect
DAC.US	Danaos Corporation	20200601	4	4.155	4	4.05	26161	3.9618	up	down	incorrect
DAL.US	Delta Air Lines Inc	20200601	25.33	26.76	25.0826	26.17	46647199	26.17	up	up	correct
DAN.US	Dana Incorporated	20200601	12.75	13.24	12.63	13.1	1535155	12.8873	up	up	correct
DAO.US	Youdao Inc	20200601	22.6	23.795	22.6	23.35	233100	23.35	up	up	correct
DAR.US	Darling Ingredients Inc	20200601	23.43	23.81	23.15	23.29	813434	23.29	down	down	correct
DAVA.US	Endava plc	20200601	48.49	48.98	47.64	47.75	101600	47.75	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200601	8.47	8.72	8.44	8.69	4256390	8.69	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200601	4.9	5.83	4.9	5.59	2406378	5.59	up	up	correct
DBI.US	Designer Brands Inc	20200601	6.1	6.89	6.035	6.45	1316601	6.45	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200601	18.84	19.0534	18.7116	19	66019	16.7039	up	up	correct
DBRG.US	PJ	20200601	15.1	15.55	15.1	15.5	43252	14.0333	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200601	7.43	7.5	7.3461	7.5	13794	6.7325	up	up	correct
DCI.US	Donaldson Company Inc	20200601	47.58	48.61	47.16	47.96	575186	46.7006	up	up	correct
DCM.US	NTT DOCOMO INC	20200601	8500	8630	8490	8510	1273410	8510	up	down	incorrect
DCO.US	Ducommun Incorporated	20200601	32.41	32.97	31.69	31.83	89900	31.83	down	up	incorrect
DCP.US	PC	20200601	19.12	19.49	18.79	19	4010	16.4905	down	down	correct
DCUE.US	Dominion Energy Inc	20200601	105	106.075	103.49	105.67	117700	94.8269	up	up	correct
DD.US	DuPont de Nemours Inc	20200601	50.34	51.1	50.05	50.88	5504488	49.5784	up	down	incorrect
DDD.US	3D Systems Corporation	20200601	7.42	7.8	7.32	7.61	2081551	7.61	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200601	8.86	9.18	8.86	9.14	41793	7.9219	up	up	correct
DDS.US	Dillard's Inc	20200601	29.63	31.15	28.99	29.15	606593	28.6626	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200601	19.3	20.5	19.3	20.2	26486	18.0267	up	up	correct
DE.US	Deere & Company	20200601	149.34	150.95	147.4	149.14	1465267	146.2735	down	down	correct
DEA.US	Easterly Government Properties Inc	20200601	25.17	25.655	25.03	25.34	1053443	23.5734	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200601	183.22	197.07	183.22	195.82	820464	195.82	up	up	correct
DEI.US	Douglas Emmett Inc	20200601	29.37	30.48	29.29	30.33	979517	28.6901	up	up	correct
DELL.US	Dell Technologies Inc	20200601	49.24	49.8	48.28	49.37	3815705	25.0228	up	up	correct
DEO.US	Diageo plc	20200601	141.81	143.6	141.71	143.04	418366	137.6919	up	up	correct
DESP.US	Despegar.com Corp	20200601	7.19	7.32	6.94	7.19	223989	7.19
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200601	8.09	8.21	8.08	8.19	58611	7.3202	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200601	8.34	8.68	8.28	8.4	245700	8.4	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200601	25.24	25.45	25.02	25.38	86576	22.7752	up	up	correct
DFS.US	Discover Financial Services	20200601	47.79	49.86	47.46	49.84	5264166	48.321	up	up	correct
DG.US	Dollar General Corporation	20200601	191.29	194.84	189.14	191.5	2603000	189.3517	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200601	118.06	119.47	116.62	118.44	2088761	115.1746	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200601	2.59	2.63	2.57	2.63	2063236	2.2992	up	down	incorrect
DHI.US	D.R. Horton Inc	20200601	55.52	56.165	54.85	54.99	6009355	54.219	down	down	correct
DHR.US	PB	20200601	1023.7449	1031.42	1023.7449	1029.42	22223	975.5972	up	up	correct
DHT.US	DHT Holdings Inc	20200601	5.98	6.24	5.94	6.05	3012640	5.2666	up	up	correct
DHX.US	DHI Group Inc	20200601	2.69	2.69	2.6	2.6	131600	2.6	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200601	13.69	13.87	13.65	13.86	122811	12.2589	up	up	correct
DIN.US	Dine Brands Global Inc	20200601	45.5	48.73	45.4	47.86	901869	47.5954	up	up	correct
DIS.US	The Walt Disney Company	20200601	117.26	119.6498	116.93	118.77	10548790	118.77	up	up	correct
DK.US	Delek US Holdings Inc	20200601	19.92	20.03	19.15	19.64	1243687	19.273	down	down	correct
DKL.US	Delek Logistics Partners LP	20200601	23.99	24.98	23.4866	24.03	84388	20.7201	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200601	36.3	37.16	35.5	36.46	4932598	33.8921	up	up	correct
DLB.US	Dolby Laboratories Inc	20200601	60.55	60.99	59.96	60.8	209200	59.8617	up	up	correct
DLNG.US	PB	20200601	16.7228	17	16.7228	17	7767	14.6743	up	up	correct
DLR.US	PL	20200601	25.54	25.5646	25.4	25.5	38441	23.4303	down	down	correct
DLX.US	Deluxe Corporation	20200601	23.45	24.27	23.415	23.58	406197	22.384	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200601	18.05	18.35	18.05	18.27	49200	16.2493	up	up	correct
DM.US	Desktop Metal Inc	20200601	10.05	10.05	9.98	9.98	892	9.98	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200601	12.88	13.04	12.88	13.04	51364	12.1609	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200601	13.18	13.49	13.18	13.48	53383	11.6251	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200601	8	8.15	8	8.13	5260	8.13	up	up	correct
DNOW.US	NOW Inc	20200601	7.46	7.63	7.305	7.44	875293	7.44	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200601	11.15	11.26	11	11.21	321406	10.0282	up	up	correct
DOC.US	Physicians Realty Trust	20200601	17.32	17.625	17.19	17.41	2521414	16.1083	up	up	correct
DOOR.US	Masonite International Corporation	20200601	67	70.09	66.49	69.07	186700	69.07	up	up	correct
DOV.US	Dover Corporation	20200601	97.44	98.56	96.88	97.75	738782	95.669	up	up	correct
DOW.US	Dow Inc	20200601	38.61	39.01	38.18	38.61	3014417	35.9307
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200601	11.09	11.3655	11.02	11.34	121546	9.3713	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20200601	385.59	394.39	383.2	383.58	972593	378.1149	down	down	correct
DQ.US	Daqo New Energy Corp	20200601	51.21	56.655	51.17	54.28	1276530	10.856	up	up	correct
DRD.US	DRDGOLD Limited	20200601	9.81	9.99	9.63	9.82	305180	8.9596	up	up	correct
DRE.US	Duke Realty Corporation	20200601	34.57	35.4579	34.43	35.2	2063167	34.022	up	up	correct
DRI.US	Darden Restaurants Inc	20200601	77	79.35	76.86	78.31	2337288	76.2606	up	up	correct
DRQ.US	Dril	20200601	30.45	31.89	29.91	30.74	393630	30.74	up	up	correct
DS.US	PD	20200601	13.89	14	13.8	13.8999	652	13.0425	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200601	14.44	14.88	14.36	14.88	741614	12.6503	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200601	7.18	7.25	7.1701	7.23	106165	6.7265	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200601	9.65	9.78	9.65	9.76	135170	8.7072	up	up	correct
DSX.US	PB	20200601	19.85	19.98	19.7	19.71	1957	17.6034	down	down	correct
DT.US	Dynatrace Inc	20200601	37.98	38.95	36.08	38.66	3248200	38.66	up	down	incorrect
DTE.US	DTE Energy Company	20200601	107.58	109.54	107.3	108.42	915553	87.6845	up	up	correct
DTF.US	DTF Tax	20200601	14.18	14.3996	14.18	14.2	12241	13.4988	up	up	correct
DTLA.US	P	20200601	15.15	15.39	14.655	14.9	7367	14.9	down	down	correct
DTP.US	DTE Energy Co	20200601	42.65	42.99	42.5	42.59	11000	38.6307	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200601	26.23	26.25	26.16	26.24	10717	24.3465	up	down	incorrect
DTY.US	DTE Energy Company	20200601	26.38	26.71	26.38	26.71	6445	24.4923	up	up	correct
DUK.US	PA	20200601	27.69	27.84	27.69	27.79	75776	25.736	up	up	correct
DUKB.US	Duke Energy Corp	20200601	27.65	27.95	27.65	27.94	19021	25.5385	up	up	correct
DVA.US	DaVita Inc	20200601	80.86	81.545	78.87	80.34	804452	80.34	down	down	correct
DVD.US	Dover Motorsports Inc	20200601	1.44	1.44	1.4	1.42	14033	1.3171	down	down	correct
DVN.US	Devon Energy Corporation	20200601	10.8	11.875	10.62	11.7	12175335	10.6552	up	up	correct
DX.US	PC	20200601	22.1941	22.43	22.0416	22.25	10367	19.9867	up	down	incorrect
DXC.US	DXC Technology Company	20200601	14.3	14.81	14.02	14.76	9545984	14.76	up	up	correct
DY.US	Dycom Industries Inc	20200601	42.69	44.4	42.095	43.89	704730	43.89	up	up	correct
E.US	Eni S.p.A	20200601	18.28	18.72	18.25	18.68	315056	17.2344	up	up	correct
EAF.US	GrafTech International Ltd	20200601	6.83	7.6	6.83	7.52	1327945	7.4754	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200601	25.6	25.78	25.55	25.68	42133	25.68	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200601	9.55	9.86	9.51	9.71	100560	8.2353	up	up	correct
EAT.US	Brinker International Inc	20200601	26.32	27.98	26.11	27.23	1992262	27.23	up	up	correct
EB.US	Eventbrite Inc	20200601	8.68	9.46	8.62	9.21	1221200	9.21	up	down	incorrect
EBF.US	Ennis Inc	20200601	17.95	18.19	17.65	17.66	173450	16.3968	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200601	5.34	5.565	5.32	5.47	460014	4.886	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200601	88	93.58	87.8	89.29	1153144	89.29	up	up	correct
EC.US	Ecopetrol S.A	20200601	10.36	10.86	10.36	10.77	1433280	10.692	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20200601	7.36	7.4499	7.0611	7.14	443466	5.9431	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200601	24.51	24.51	23.8806	24.2	12151	21.4312	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200601	23.94	24	23.87	24	5188	21.339	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200601	23.41	24	23.41	24	3779	22.7934	up	down	incorrect
ECL.US	Ecolab Inc	20200601	212.66	213.04	207.825	209.05	24301330	205.8151	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200601	13.95	14.2	13.61	13.69	413633	13.69	down	down	correct
ECVT.US	Ecovyst Inc	20200601	12.63	12.78	12.495	12.59	202950	8.9458	down	up	incorrect
ED.US	Consolidated Edison Inc	20200601	74.97	75.71	73.93	75.07	1612133	70.6752	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200601	5.68	5.77	5.68	5.77	129963	5.1233	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200601	7.09	7.35	7.07	7.31	82107	6.0864	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200601	7.21	7.46	7.21	7.36	76719	6.2065	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200601	3.27	3.53	3.19	3.53	42800	3.53	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200601	119.3	123.49	119.0746	122	11732650	12.2	up	down	incorrect
EEA.US	The European Equity Fund Inc	20200601	8.09	8.3053	8.09	8.16	21735	8.0834	up	up	correct
EEX.US	Emerald Holding Inc	20200601	2.24	2.52	2.16	2.39	339200	2.39	up	up	correct
EFC.US	PA	20200601	19.128	19.9	19.1	19.5	5559	17.5117	up	up	correct
EFL.US	Eaton Vance Floating	20200601	7.97	8.18	7.961	8.15	25112	7.582	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200601	11.21	11.3999	11.16	11.38	58954	10.3406	up	up	correct
EFT.US	Eaton Vance Floating	20200601	11.26	11.42	11.26	11.41	82499	10.442	up	up	correct
EFX.US	Equifax Inc	20200601	153.83	156.645	153.26	155.05	949778	153.2982	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200601	13.1	13.13	13.05	13.05	7540	12.2871	down	down	correct
EGHT.US	8x8 Inc	20200601	14.46	15.07	14.43	14.95	1894853	14.95	up	up	correct
EGO.US	Eldorado Gold Corporation	20200601	8.41	8.6	8.4	8.6	1960800	8.6	up	up	correct
EGP.US	EastGroup Properties Inc	20200601	116.16	117.087	113.72	115.05	433550	111.2062	down	down	correct
EGY.US	VAALCO Energy Inc	20200601	1	1.02	0.95	0.97	321300	0.97	down	down	correct
EHC.US	Encompass Health Corporation	20200601	73.26	75.08	73.25	74.06	541673	72.3689	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200601	9.07	9.13	9.06	9.1	88753	8.0205	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200601	9.42	9.5	9.42	9.4998	43325	9.1944	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200601	10.68	10.97	10.605	10.78	26200	10.78	up	up	correct
EIG.US	Employers Holdings Inc	20200601	29.86	30.26	29.71	29.98	198262	28.7763	up	up	correct
EIX.US	Edison International	20200601	58.28	59.71	58.28	59.25	2600711	55.3074	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200601	199.16	201.72	198.43	200.43	1452539	198.186	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200601	21.24	21.4	21.01	21.2	2579300	21.2	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200601	38.02	38.11	37.81	38.11	2300	35.2314	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200601	26.03	26.09	25.96	26.08	9211	24.2858	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20200601	17.38	17.572	16.695	16.75	777500	16.75	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200601	11.89	12.17	11.55	11.66	1410084	5.1582	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200601	62.18	63.41	62.18	63	882436	61.0339	up	down	incorrect
ELVT.US	Elevate Credit Inc	20200601	1.7	1.91	1.65	1.91	575600	1.91	up	up	correct
ELY.US	Callaway Golf Company	20200601	15.35	15.69	15.27	15.38	1457120	15.38	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200601	12.12	12.22	12.06	12.22	185895	10.7116	up	up	correct
EME.US	EMCOR Group Inc	20200601	64.03	65.57	63.51	64.8	301894	64.3499	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200601	12.69	12.93	12.69	12.82	55739	11.5459	up	up	correct
EMN.US	Eastman Chemical Company	20200601	68.26	68.82	67.66	68.56	704990	65.2609	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200601	2.67	2.67	2.56	2.6	92529	11.4817	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200601	26.48	26.59	26.48	26.59	7163	25.6631	up	down	incorrect
EMR.US	Emerson Electric Co	20200601	60.81	61.2312	60.12	60.4	2294921	58.319	down	down	correct
ENB.US	Enbridge Inc	20200601	32.57	33.25	32.42	32.99	2963667	29.6416	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200601	24.2	24.44	24.1	24.21	31731	23.0983	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200601	4.11	4.19	4.05	4.08	2036153	3.5098	down	down	correct
ENIA.US	Enel Américas S.A	20200601	7.45	7.615	7.37	7.54	1791200	7.3284	up	up	correct
ENIC.US	Enel Chile S.A	20200601	3.73	3.87	3.665	3.81	321326	3.543	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200601	25.315	25.315	25.315	25.315	209	23.5145
ENLC.US	EnLink Midstream LLC	20200601	2.36	2.52	2.31	2.46	3775907	2.133	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200601	26.43	26.66	26.43	26.66	7075	25.6346	up	up	correct
ENR.US	PA	20200601	93.95	94.2799	93.6776	94.2799	2873	83.4271	up	up	correct
ENS.US	EnerSys	20200601	63.4	66.15	62.97	65.24	367534	64.2491	up	up	correct
ENV.US	Envestnet Inc	20200601	72.89	74.42	72.51	73.64	259291	73.64	up	up	correct
ENVA.US	Enova International Inc	20200601	14.22	14.725	13.72	13.74	277257	13.74	down	down	correct
ENZ.US	Enzo Biochem Inc	20200601	2.9	3.06	2.82	3	638800	3	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200601	4.28	4.34	4.23	4.29	232013	3.586	up	up	correct
EOG.US	EOG Resources Inc	20200601	50.72	51.92	50	51.81	3264030	48.6761	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200601	13.89	14.1	13.85	14.02	67984	12.6161	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200601	17.2	17.419	17.17	17.39	110495	15.8034	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200601	19.16	19.28	19.1	19.23	18037	18.1847	up	up	correct
EP.US	PC	20200601	46.56	46.69	46.55	46.6	2087	46.6	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200601	18.01	18.18	17.71	17.72	341367	17.6497	down	down	correct
EPAM.US	EPAM Systems Inc	20200601	230	234.8858	229.15	233.86	152305	233.86	up	up	correct
EPC.US	Edgewell Personal Care Company	20200601	30.64	30.73	29.73	30.02	918726	29.4291	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200601	19.13	19.5385	18.96	19.27	4967505	16.9085	up	up	correct
EPR.US	PG	20200601	17.66	17.9885	17.44	17.5	47361	15.8784	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200601	13.62	14.97	13.58	14.81	849279	13.8423	up	down	incorrect
EQC.US	PD	20200601	27.75	27.75	27.6964	27.75	7290	25.6169
EQNR.US	Equinor ASA	20200601	14.57	14.93	14.5007	14.89	2312841	14.3444	up	up	correct
EQR.US	Equity Residential	20200601	60.54	61.605	59.802	61.1	3035385	57.8117	up	up	correct
EQS.US	Equus Total Return Inc	20200601	1.11	1.18	1.11	1.15	8200	1.15	up	up	correct
EQT.US	EQT Corporation	20200601	12.82	13.22	12.55	12.87	7220451	12.87	up	up	correct
ERF.US	Enerplus Corporation	20200601	2.72	2.7887	2.665	2.76	766062	2.6463	up	up	correct
ERJ.US	Embraer S.A	20200601	5.4	5.64	5.32	5.51	5894164	5.51	up	up	correct
ES.US	Eversource Energy	20200601	83.77	86.175	83.2	85.58	1931951	82.0786	up	up	correct
ESE.US	ESCO Technologies Inc	20200601	83.16	85.15	83.13	83.98	110245	83.5339	up	up	correct
ESGC.US	Eros STX Global Corporation	20200601	3.25	3.325	3.22	3.26	3026891	3.26	up	up	correct
ESI.US	Element Solutions Inc	20200601	10.94	11.04	10.91	10.93	1065900	10.7662	down	up	incorrect
ESNT.US	Essent Group Ltd	20200601	33.26	34.845	33.025	34.35	6681919	33.546	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200601	6.63	7.09	6.63	6.93	3417398	6.7577	up	up	correct
ESS.US	Essex Property Trust Inc	20200601	242.71	248.99	241.41	246.91	359881	235.0923	up	down	incorrect
ESTC.US	Elastic N.V	20200601	85.7	90.12	85.7	89.66	2528900	89.66	up	up	correct
ESTE.US	Earthstone Energy Inc	20200601	2.98	3.04	2.86	2.91	179954	2.91	down	down	correct
ETB.US	Eaton Vance Tax	20200601	13.52	13.67	13.5001	13.63	79655	11.9217	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20200601	11.22	11.42	11.15	11.21	228000	9.9678	down	down	correct
ETG.US	Eaton Vance Tax	20200601	13.83	14.1	13.8	14.08	130818	12.5851	up	up	correct
ETI.US	P	20200601	5.4	5.4	5.4	5.4	392706	3.5845
ETJ.US	Eaton Vance Risk	20200601	9.27	9.39	9.27	9.34	287587	8.1572	up	up	correct
ETN.US	Eaton Corporation plc	20200601	84.67	85.36	84.18	84.66	1584138	81.8543	down	up	incorrect
ETO.US	Eaton Vance Tax	20200601	20.86	21.07	20.65	21.01	69217	18.8357	up	down	incorrect
ETP.US	P	20200601	17.16	17.16	17.16	17.16	300	16.8932
ETR.US	Entergy Corporation	20200601	101.62	103.8	101.25	102.68	943241	97.1683	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200601	8.17	8.255	7.89	8.04	3034999	7.1978	down	down	correct
ETV.US	Eaton Vance Tax	20200601	13.8	13.91	13.7701	13.91	186352	12.1436	up	up	correct
ETW.US	Eaton Vance Tax	20200601	8.37	8.5	8.34	8.43	363967	7.3457	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200601	20.23	20.35	20.04	20.3	26833	19.0986	up	up	correct
ETY.US	Eaton Vance Tax	20200601	10.58	10.72	10.53	10.72	374982	9.4299	up	up	correct
EURN.US	Euronav NV	20200601	10.12	10.275	10.045	10.05	1775105	8.594	down	down	correct
EVA.US	Enviva Partners LP	20200601	35.27	35.3094	34.5	34.86	58974	31.7284	down	down	correct
EVC.US	Entravision Communications Corporation	20200601	1.47	1.58	1.47	1.57	94213	1.4792	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200601	5.26	5.33	5.26	5.33	394289	4.8343	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200601	11.17	11.34	11.17	11.31	22616	9.9163	up	up	correct
EVH.US	Evolent Health Inc	20200601	6.6	7.03	6.01	6.82	9622279	6.82	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200601	12.23	12.32	12.23	12.32	53282	11.5199	up	down	incorrect
EVR.US	Evercore Inc	20200601	55.44	57.06	54.7	55.88	464616	53.9712	up	up	correct
EVRG.US	Evergy Inc	20200601	61.7	63.06	61.38	62.96	1969627	59.6294	up	up	correct
EVRI.US	Everi Holdings Inc	20200601	6.26	6.65	6.0543	6.37	2575069	6.37	up	up	correct
EVT.US	Eaton Vance Tax	20200601	19.4	19.78	19.38	19.71	114465	17.6495	up	up	correct
EVTC.US	EVERTEC Inc	20200601	29.22	29.9	29.1	29.35	273011	29.1209	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200601	75.3	75.95	73.54	74.27	2982222	74.27	down	down	correct
EXD.US	Eaton Vance Tax	20200601	9.19	9.28	9.02	9.12	97739	8.0269	down	down	correct
EXG.US	Eaton Vance Tax	20200601	7.17	7.26	7.15	7.22	696208	6.3212	up	up	correct
EXK.US	Endeavour Silver Corp	20200601	2	2.12	1.9822	2.1	6840721	2.1	up	up	correct
EXP.US	Eagle Materials Inc	20200601	66.75	68.14	66.62	67.07	337848	66.7347	up	up	correct
EXPR.US	Express Inc	20200601	1.91	2	1.84	1.86	1737869	1.86	down	down	correct
EXR.US	Extra Space Storage Inc	20200601	96.84	99.22	95.26	98.82	940709	93.7573	up	up	correct
EXTN.US	Exterran Corporation	20200601	6.49	7	6.49	6.75	268100	6.75	up	up	correct
F.US	PC	20200601	20.03	20.5	19.8348	20.5	143901	19.8889	up	up	correct
FAF.US	First American Financial Corporation	20200601	50.55	52.75	50.55	52.39	1127261	49.525	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200601	29.36	29.76	28.55	28.57	292224	28.3032	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200601	60.99	61.98	60.55	61.38	816186	60.3998	up	up	correct
FBK.US	FB Financial Corporation	20200601	23.6	23.95	23.2	23.23	88642	22.8419	down	down	correct
FBP.US	First BanCorp	20200601	5.54	5.66	5.44	5.48	1702077	5.2727	down	down	correct
FC.US	Franklin Covey Co	20200601	21.27	21.54	20.72	20.75	118100	20.75	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20200601	8.23	8.27	8.02	8.03	635712	7.5616	down	down	correct
FCN.US	FTI Consulting Inc	20200601	120.78	121.4	118.615	119.6	442399	119.6	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200601	21.76	22.495	21.51	22.2	445428	20.6993	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200601	23.93	23.93	23.46	23.46	600	21.0782	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200601	11.01	11.08	10.98	11.08	124774	9.5454	up	down	incorrect
FCX.US	Freeport	20200601	9.05	9.42	9.01	9.34	15152550	9.2802	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200601	10.03	10.22	9.9212	10.18	79955	9.29	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200601	24.8	24.99	23.86	23.86	360596	23.3258	down	down	correct
FDS.US	FactSet Research Systems Inc	20200601	308.22	308.87	301.41	306.49	218729	302.3565	down	down	correct
FDX.US	FedEx Corporation	20200601	129.05	130.46	127.46	129.71	1990588	127.0348	up	up	correct
FE.US	FirstEnergy Corp	20200601	42.13	42.95	41.9	42.76	2427140	39.876	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200601	1.35	1.35	1.2	1.2	1345	1.2	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200601	6.18	6.3	6.18	6.22	318799	5.3915	up	up	correct
FENG.US	Phoenix New Media Limited	20200601	1.23	1.31	1.23	1.29	58216	0.2578	up	down	incorrect
FERG.US	Ferguson plc	20200601	80.03	80.03	80.03	80.03	200	75.9378
FET.US	Forum Energy Technologies Inc	20200601	0.29	0.314	0.28	0.3108	2072007	6.216	up	up	correct
FF.US	FutureFuel Corp	20200601	13.03	13.75	12.92	13.41	213863	10.9471	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200601	14.05	14.26	14.05	14.24	67284	12.6487	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200601	19.98	20.8	19.98	20.55	306626	18.4412	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200601	3.65	3.96	3.65	3.87	172177	3.3782	up	up	correct
FHI.US	Federated Hermes Inc	20200601	22.45	23.18	22.25	22.86	685260	20.7442	up	down	incorrect
FHN.US	PE	20200601	25.15	25.4	25.05	25.35	108111	23.3806	up	up	correct
FICO.US	Fair Isaac Corporation	20200601	401.7	414.95	400.9	407.84	290133	407.84	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200601	11.03	11.23	10.97	11.1373	55023	10.0864	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200601	16.352	16.7869	16.352	16.64	22357	14.8105	up	up	correct
FINV.US	FinVolution Group	20200601	1.49	1.52	1.48	1.5	1151800	1.4636	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200601	138.91	139.52	137.865	138.87	2028181	136.2131	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200601	8.22	8.39	8.22	8.37	26943	8.1661	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20200601	37.29	38.5	37.29	38.05	302022	37.6694	up	down	incorrect
FL.US	Foot Locker Inc	20200601	27.77	29.34	27.63	29.2	2509187	28.6141	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200601	20.22	20.6	20.22	20.58	31709	18.4949	up	up	correct
FLNG.US	FLEX LNG Ltd	20200601	4.5	4.7	4.401	4.65	14700	4.0782	up	up	correct
FLO.US	Flowers Foods Inc	20200601	23.73	23.78	23.485	23.54	736837	22.1663	down	down	correct
FLOW.US	SPX FLOW Inc	20200601	34.97	35.99	34.58	35	211964	34.8592	up	up	correct
FLR.US	Fluor Corporation	20200601	11.81	12.41	11.45	12.2	2353473	12.2	up	down	incorrect
FLS.US	Flowserve Corporation	20200601	26.25	27.48	26.03	27.04	3456941	26.0996	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200601	244.1	248.33	242.87	246.43	675678	246.43	up	up	correct
FMC.US	FMC Corporation	20200601	98.22	99.805	97.77	98.88	686969	96.2703	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200601	13.46	13.54	13.3501	13.54	15420	12.6458	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200601	42.2	42.63	42.2	42.6	129322	41.0403	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200601	68.21	70.46	67.5	69.57	399048	66.8663	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200601	13.59	13.7798	13.4	13.778	3985	12.7393	up	up	correct
FN.US	Fabrinet	20200601	64.15	66.15	63.87	65.85	229746	65.85	up	up	correct
FNB.US	PE	20200601	27.59	28.75	27.59	28.72	7444	26.0828	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200601	52.8	53.2	50.86	51.13	1475000	51.13	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20200601	31.81	32.795	31.63	32.6	6071877	30.6018	up	down	incorrect
FNV.US	Franco	20200601	140.54	141.54	137.5	140.2	1006793	138.1901	down	up	incorrect
FOE.US	Ferro Corporation	20200601	12.12	12.49	12.03	12.03	449712	12.03	down	down	correct
FOF.US	Cohen & Steers Closed	20200601	10.49	10.8	10.49	10.77	143097	9.476	up	up	correct
FOR.US	Forestar Group Inc	20200601	15.18	15.66	15.15	15.23	92039	15.23	up	up	correct
FPAC.US	U	20200601	10.28	10.28	10.25	10.25	15282	9.9801	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200601	20.84	21.3	20.84	21.27	104383	19.2825	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200601	5.01	5.105	4.95	5.03	352700	5.03	up	up	correct
FPI.US	Farmland Partners Inc	20200601	6.93	6.99	6.81	6.85	182500	6.6234	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200601	4.97	5	4.9	4.92	68205	4.2718	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200601	37.87	38.67	37.56	38.11	1161859	36.8014	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200601	11.24	11.38	11.2293	11.29	106605	10.1387	up	up	correct
FRO.US	Frontline Ltd	20200601	9.42	9.42	9.08	9.24	5660288	7.9838	down	down	correct
FRT.US	PC	20200601	25.07	25.48	25.07	25.3988	4761	23.6256	up	up	correct
FSK.US	FS KKR Capital Corp	20200601	3.74	3.77	3.701	3.76	467118	12.4106	up	up	correct
FSLY.US	Fastly Inc	20200601	44.16	47.99	43.03	47.26	5537491	47.26	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200601	4.61	4.86	4.6	4.8	4880800	4.8	up	up	correct
FSR.US	Fisker Inc	20200601	10.35	10.35	10.25	10.28	151815	10.28	down	up	incorrect
FSS.US	Federal Signal Corporation	20200601	29.36	29.75	28.88	29.14	259383	28.7486	down	up	incorrect
FT.US	Franklin Universal Trust	20200601	6.81	6.84	6.77	6.77	49048	6.2184	down	down	correct
FTAI.US	PB	20200601	17.56	17.94	17.36	17.87	12228	15.7375	up	up	correct
FTCH.US	Farfetch Limited	20200601	13.73	14.09	13.61	13.92	2850200	13.92	up	up	correct
FTI.US	TechnipFMC plc	20200601	7.2942	7.6319	7.2074	7.574	9476896	5.6354	up	up	correct
FTK.US	Flotek Industries Inc	20200601	0.98	1.09	0.98	1.06	834900	1.06	up	up	correct
FTS.US	Fortis Inc	20200601	38.56	39.2463	38.49	39.18	421947	37.0619	up	up	correct
FTV.US	Fortive Corporation	20200601	60.98	62.5	60.36	62.17	2301465	51.7247	up	up	correct
FUBO.US	fuboTV Inc	20200601	11.4	11.55	11.1	11.25	2764	11.25	down	up	incorrect
FUL.US	H.B. Fuller Company	20200601	37.87	38.735	37.59	38.17	301571	37.4951	up	down	incorrect
FUN.US	Cedar Fair L.P	20200601	32	33.38	31.72	32.35	550842	32.35	up	up	correct
FVRR.US	Fiverr International Ltd	20200601	63.68	68.68	62.619	68.57	713100	68.57	up	up	correct
G.US	Genpact Limited	20200601	35.99	36.82	35.8	36.44	1041500	35.9095	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200601	4.86	4.982	4.83	4.98	595884	4.2222	up	up	correct
GAM.US	PB	20200601	28.01	28.04	27.49	28.0123	2243	25.4356	up	down	incorrect
GATX.US	GATX Corporation	20200601	63.18	63.18	61.81	61.89	239831	59.3354	down	down	correct
GB.US	Global Blue Group Holding AG	20200601	10.28	10.28	10.25	10.25	15282	10.25	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200601	23.57	23.6684	23.35	23.5	129719	21.2912	down	down	correct
GBL.US	GAMCO Investors Inc	20200601	13.18	13.48	12.7826	12.82	18441	11.1849	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200601	21.25	21.58	21	21.4	309654	20.3138	up	up	correct
GCI.US	Gannett Co Inc	20200601	1.43	1.43	1.31	1.37	1842575	1.37	down	down	correct
GCO.US	Genesco Inc	20200601	18.27	19.88	17.8	19.12	321705	19.12	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200601	20.29	20.74	20.112	20.23	353800	20.23	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200601	5.32	5.35	5.2985	5.35	10698	4.676	up	up	correct
GD.US	General Dynamics Corporation	20200601	146.75	148.8	146.48	147.27	957541	141.3497	up	down	incorrect
GDDY.US	GoDaddy Inc	20200601	77	78.5	76.76	77.96	1150302	77.96	up	up	correct
GDL.US	The GDL Fund	20200601	8.36	8.59	8.31	8.34	36630	7.5771	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200601	16.2	16.4	16	16.24	55148	14.5661	up	up	correct
GDOT.US	Green Dot Corporation	20200601	38.28	40.08	38.18	38.22	907400	38.22	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200601	17.83	18.26	17.76	18.18	234983	16.58	up	up	correct
GE.US	General Electric Company	20200601	6.58	6.82	6.49	6.76	9421301	53.691	up	up	correct
GEF.US	Greif Inc	20200601	34.37	35.01	34.07	34.1	228960	32.0253	down	down	correct
GEL.US	Genesis Energy L.P	20200601	8.08	8.23	7.96	8.04	650719	7.0911	down	down	correct
GEO.US	The GEO Group Inc	20200601	12.12	12.92	12.02	12.67	1704227	11.4613	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200601	8.53	8.68	8.37	8.39	75777	7.5631	down	down	correct
GES.US	Guess' Inc	20200601	9.59	10.245	9.26	9.79	1888282	9.4334	up	up	correct
GF.US	The New Germany Fund Inc	20200601	14.27	14.49	14.22	14.49	28506	12.4453	up	up	correct
GFF.US	Griffon Corporation	20200601	16.87	17.56	16.87	17.09	195638	16.8003	up	down	incorrect
GFI.US	Gold Fields Limited	20200601	7.73	7.91	7.71	7.91	3103447	7.5533	up	up	correct
GFL.US	GFL Environmental Inc	20200601	19	20.97	19	20.23	845900	20.1781	up	up	correct
GFLU.US	GFL Environmental Inc	20200601	50.44	53.89	50.41	52.03	31000	48.7963	up	up	correct
GGB.US	Gerdau S.A	20200601	2.52	2.56	2.485	2.52	5031293	2.2149
GGG.US	Graco Inc	20200601	48.41	48.825	48.01	48.42	412863	47.6442	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200601	16.71	17.24	16.71	16.91	43085	14.4869	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200601	6.73	6.94	6.7	6.77	95206	5.6848	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200601	8.9	9.017	8.8253	9	11501	8.2482	up	up	correct
GHC.US	Graham Holdings Company	20200601	357.97	367.48	356.69	358.6	26183	352.345	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200601	13.6	14.97	13.31	14.45	319725	14.45	up	up	correct
GHL.US	Greenhill & Co. Inc	20200601	10.15	10.15	9.56	9.6	148697	9.3559	down	down	correct
GHM.US	Graham Corporation	20200601	11.44	12.01	11.3	11.78	237212	11.1359	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200601	12.67	13	12.65	12.75	180992	11.122	up	up	correct
GIB.US	CGI Inc	20200601	63.61	64.67	63.03	64.52	161222	64.52	up	up	correct
GIC.US	Global Industrial Company	20200601	21.06	21.115	20.59	20.59	76097	18.5015	down	down	correct
GIL.US	Gildan Activewear Inc	20200601	13.84	14.77	13.84	14.76	873728	14.5382	up	up	correct
GIM.US	Templeton Global Income Fund	20200601	5.4	5.42	5.39	5.41	158118	4.9525	up	up	correct
GIS.US	General Mills Inc	20200601	62.93	64	62.76	63.54	2524186	60.448	up	up	correct
GIX.US	WS	20200601	137.3	144	135.3	140.4	47598	140.1537	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200601	9.77	9.9	9.77	9.77	712	8.6448
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200601	23	23	23	23	300	21.9611
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200601	18.5	18.5	18.1501	18.5	1190	18.1738
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200601	18.29	18.29	18.28	18.29	1101	17.9962
GKOS.US	Glaukos Corporation	20200601	38.97	41.28	38.519	40.39	420300	40.39	up	down	incorrect
GLOB.US	Globant S.A	20200601	140	147.85	139.58	146.69	515753	146.69	up	up	correct
GLOG.US	PA	20200601	20.5	21.01	20.4848	20.99	11522	18.5748	up	up	correct
GLOP.US	PC	20200601	17.6	18.28	17.6	18.18	16413	15.1373	up	down	incorrect
GLT.US	Glatfelter Corporation	20200601	15.52	16.03	15.36	15.53	208252	14.7175	up	down	incorrect
GLW.US	Corning Incorporated	20200601	22.75	22.91	22.5233	22.74	3648047	21.9185	down	down	correct
GM.US	General Motors Company	20200601	25.99	27.22	25.91	26.94	10452800	26.94	up	up	correct
GME.US	GameStop Corp	20200601	4.12	4.355	4.02	4.13	2618424	4.13	up	up	correct
GMED.US	Globus Medical Inc	20200601	54.49	55.29	53.79	54.65	975198	54.65	up	down	incorrect
GMRE.US	PA	20200601	25.16	25.24	25	25.2	17674	22.6324	up	up	correct
GMS.US	GMS Inc	20200601	20.69	21.03	20.34	20.42	315300	20.42	down	up	incorrect
GNE.US	PA	20200601	8.49	8.49	8.28	8.46	3302	7.5956	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20200601	4.7	5.03	4.6887	4.94	242664	4.8148	up	up	correct
GNL.US	PB	20200601	22.29	22.29	21.7281	21.9505	42677	20.1436	down	down	correct
GNRC.US	Generac Holdings Inc	20200601	111.81	112.76	109.89	110.57	702324	110.57	down	down	correct
GNT.US	PA	20200601	25.33	26.07	25.245	25.979	6392	24.3944	up	up	correct
GNW.US	Genworth Financial Inc	20200601	3.09	3.23	3.02	3.18	5000100	3.18	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200601	16.29	16.55	16.2452	16.49	153150	13.8251	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200601	4.63	4.88	4.59	4.83	1980404	4.83	up	up	correct
GOLD.US	Barrick Gold Corporation	20200601	24.1	24.79	24.1	24.78	16401891	23.709	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200601	33.61	34.48	33.25	34.13	439219	33.2488	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20200601	19.41	20.99	19.32	20.73	2029200	20.73	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200601	31.49	32.95	30.6	32.61	4471300	32.61	up	down	incorrect
GPC.US	Genuine Parts Company	20200601	83.51	85.35	83.11	84.78	717965	80.4956	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20200601	63.43	65.2259	61.84	62.41	325372	61.7632	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200601	26.22	26.25	26	26.25	9964	24.4668	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200601	14.46	14.615	14.37	14.41	2394031	13.9627	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200601	5.88	5.96	5.8455	5.96	112229	5.2359	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200601	5	5.265	4.89	5.17	1157057	4.5461	up	up	correct
GPN.US	Global Payments Inc	20200601	179.69	182.83	179.18	181.68	1401466	180.1282	up	up	correct
GPRK.US	GeoPark Limited	20200601	8.43	8.88	8.25	8.68	149384	8.5586	up	up	correct
GPS.US	The Gap Inc	20200601	9.38	10.23	9.33	9.89	20129119	9.7264	up	up	correct
GPX.US	GP Strategies Corporation	20200601	7.93	8.09	7.92	8.03	66090	8.03	up	up	correct
GRC.US	The Gorman	20200601	30.92	31.75	30.89	30.99	87022	30.1975	up	up	correct
GRP.US	UN	20200601	49.56	50.27	49.56	50.17	2449	46.7183	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200601	10.31	10.47	10.27	10.43	44309	9.5615	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200601	197.31	201.77	195.12	199.93	2235963	194.2397	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200601	16.88	17.16	16.8066	16.86	147751	14.4191	down	down	correct
GSK.US	GlaxoSmithKline plc	20200601	41.63	41.89	41.54	41.85	2187162	38.5927	up	up	correct
GSL.US	PB	20200601	21.1	21.1	20.5	20.5	4569	17.5434	down	down	correct
GSLD.US	GSLD	20200601	20.28	21	20.25	20.75	15100	20.36	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200601	10.05	10.46	10.05	10.14	183200	10.14	up	up	correct
GTLS.US	Chart Industries Inc	20200601	39.57	41.81	38.87	41.14	492765	41.14	up	down	incorrect
GTN.US	Gray Television Inc	20200601	14.11	14.59	13.92	14.3	865642	14.0871	up	up	correct
GTNA.US	Gray Television Inc	20200601	15.27	15.27	15.27	15.27	199	15.2044
GTS.US	Triple	20200601	19.9	20.24	19.45	19.86	259800	19.86	down	down	correct
GTY.US	Getty Realty Corp	20200601	26.72	27.77	26.6	27.18	158425	24.7877	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200601	7.02	7.25	6.985	7.15	96489	6.3453	up	up	correct
GVA.US	Granite Construction Incorporated	20200601	17.73	18.28	17.56	17.82	460327	17.3129	up	up	correct
GWB.US	Great Western Bancorp Inc	20200601	14.4	14.73	14.17	14.23	368343	14.1609	down	up	incorrect
GWRE.US	Guidewire Software Inc	20200601	102.71	107.56	102.4	106.43	886964	106.43	up	up	correct
GWW.US	W.W. Grainger Inc	20200601	309.06	312.58	303.97	305.94	305989	298.9225	down	up	incorrect
H.US	Hyatt Hotels Corporation	20200601	55.09	56.81	54.61	56.19	1367100	56.19	up	up	correct
HAE.US	Haemonetics Corporation	20200601	109.67	112.19	108.835	109.88	396063	109.88	up	up	correct
HAL.US	Halliburton Company	20200601	11.79	12.18	11.58	12.04	20757260	11.8345	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200601	29.27	30.915	28.9	30.53	1016447	29.0145	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200601	9.63	10.29	9.535	9.85	62320	9.5461	up	up	correct
HBI.US	Hanesbrands Inc	20200601	9.89	10.47	9.86	10.29	6243263	9.7498	up	up	correct
HBM.US	Hudbay Minerals Inc	20200601	2.7	2.86	2.7	2.81	1118361	2.7986	up	up	correct
HCA.US	HCA Healthcare Inc	20200601	106.84	110.44	106.55	108.83	1339070	107.6542	up	up	correct
HCC.US	Warrior Met Coal Inc	20200601	14.11	14.98	14.1	14.34	900074	14.1016	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200601	647	660	647	660	1906	659.595	up	up	correct
HCHC.US	HC2 Holdings Inc	20200601	2.64	2.81	2.62	2.79	251057	2.79	up	up	correct
HCI.US	HCI Group Inc	20200601	45	46.8	44.95	45.91	60447	44.3995	up	down	incorrect
HCXY.US	Hercules Capital Inc	20200601	25.25	25.47	25.01	25.47	4024	23.2977	up	up	correct
HD.US	The Home Depot Inc	20200601	249.41	249.78	245.87	247.29	3409936	238.2297	down	down	correct
HDB.US	HDFC Bank Limited	20200601	42.46	43.21	42.06	42.51	2316276	42.1996	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200601	39.52	39.52	38.55	38.99	520950	37.0222	down	up	incorrect
HEI.US	HEICO Corporation	20200601	101.54	104.34	101.335	103.4	597746	103.1881	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20200601	16.15	16.5494	14.88	15.19	628511	13.3074	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200601	11.32	11.47	11.31	11.4	41884	9.8085	up	up	correct
HES.US	Hess Corporation	20200601	47.59	48.94	47.11	48.7	2458389	47.3347	up	up	correct
HESM.US	Hess Midstream LP	20200601	19.42	19.68	18.75	18.91	151231	16.6079	down	down	correct
HFC.US	HollyFrontier Corporation	20200601	31.71	31.96	31.12	31.14	1693817	29.9675	down	down	correct
HFRO.US	PA	20200601	24.35	24.69	24.317	24.69	20090	22.5254	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200601	32.93	33.01	32.82	32.82	1237	32.82	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200601	6.48	6.58	6.46	6.54	158994	5.4042	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200601	21.57	23.03	21.55	22.4	648700	22.4	up	up	correct
HHC.US	The Howard Hughes Corporation	20200601	50.88	52.64	50.52	51.47	417354	51.47	up	up	correct
HI.US	Hillenbrand Inc	20200601	25.92	26.77	25.73	26.25	412366	25.2309	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200601	38.6	39.15	37.91	38.87	3344182	37.4227	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200601	199.72	203.745	194.55	195.53	353422	188.4917	down	down	correct
HIL.US	Hill International Inc	20200601	1.44	1.52	1.44	1.48	93900	1.48	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200601	4.67	4.74	4.67	4.72	247809	4.197	up	up	correct
HIW.US	Highwoods Properties Inc	20200601	38.34	39.82	38.295	39.27	672655	36.5799	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200601	5.85	5.93	5.82	5.93	286802	5.1831	up	up	correct
HKIB.US	AMTD International Inc	20200601	6.5	6.5	6.046	6.5	1900	6.5
HL.US	PB	20200601	56.77	56.77	56.77	56.77	0	51.774
HLF.US	Herbalife Nutrition Ltd	20200601	43.65	44.65	43.36	44.43	1267172	44.43	up	up	correct
HLI.US	Houlihan Lokey Inc	20200601	60.4	60.64	59.73	60.22	409152	58.1103	down	down	correct
HLIO.US	Helios Technologies Inc.	20200601	35.76	36.51	35.22	35.49	238882	35.1358	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200601	79.65	82.73	79.355	81.91	2374555	81.91	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200601	3.41	3.57	3.27	3.52	3580132	3.52	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200601	26	26.465	25.93	26.37	1238339	25.4251	up	down	incorrect
HMLP.US	PA	20200601	23.09	23.45	23.09	23.4499	12156	20.4491	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200601	36.65	36.71	36.09	36.11	200817	34.1804	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200601	3.37	3.415	3.35	3.41	2992237	3.3332	up	up	correct
HNGR.US	Hanger Inc	20200601	18.08	18.55	17.7	17.78	191439	17.78	down	down	correct
HNI.US	HNI Corporation	20200601	25.77	26.005	25.2	25.31	274974	24.1014	down	down	correct
HNP.US	Huaneng Power International Inc	20200601	15.03	15.3	15.03	15.27	24019	13.458	up	up	correct
HOG.US	Harley	20200601	21.58	23.15	21.413	22.73	4040107	22.3558	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200601	14.68	15.07	14.41	14.83	1108665	14.3419	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20200601	16.47	17.45	16.09	16.21	148700	16.21	down	down	correct
HP.US	Helmerich & Payne Inc	20200601	20.02	20.55	19.6	20.27	2263541	18.9927	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200601	9.67	9.93	9.55	9.76	11042325	9.1463	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200601	17.79	18.36	17.79	18.3135	49295	16.2795	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200601	19.12	19.6341	19.1001	19.6	62086	17.481	up	up	correct
HPQ.US	HP Inc	20200601	15.05	15.58	14.95	15.13	19612471	14.3425	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200601	16	16.25	16	16.25	98591	14.4459	up	up	correct
HQH.US	Tekla Healthcare Investors	20200601	21.15	21.29	21.11	21.24	122512	18.7073	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200601	17.74	17.88	17.61	17.79	72184	15.6891	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200601	30.82	31.17	30.65	30.93	760266	29.1335	up	up	correct
HRB.US	H&R Block Inc	20200601	17.05	17.61	17.005	17.37	2415274	15.8042	up	up	correct
HRC.US	Hill	20200601	101.3	103.335	100.775	102.38	435475	101.0381	up	up	correct
HRI.US	Herc Holdings Inc	20200601	28.62	28.9	27.6498	27.72	236966	27.6455	down	down	correct
HRL.US	Hormel Foods Corporation	20200601	48.98	49.29	48.37	48.85	1943805	47.3577	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200601	12.54	12.55	12.31	12.32	109885	11.7461	down	down	correct
HSBC.US	HSBC Holdings plc	20200601	23.26	23.84	23.19	23.82	5091392	22.9523	up	up	correct
HSC.US	Harsco Corporation	20200601	11.21	11.81	11.1	11.43	945170	11.43	up	up	correct
HSY.US	The Hershey Company	20200601	135.87	137.4	134.82	136.43	746113	132.281	up	up	correct
HT.US	PE	20200601	11.92	12.13	11.285	11.285	12556	10.0478	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200601	26.52	26.93	26.39	26.8	1080632	25.2576	up	up	correct
HTD.US	John Hancock Tax	20200601	19.74	20.0965	19.66	19.97	110797	17.7814	up	up	correct
HTGC.US	Hercules Capital Inc	20200601	11.21	11.44	11.14	11.31	602173	9.7743	up	up	correct
HTH.US	Hilltop Holdings Inc	20200601	18.87	18.95	18.15	18.17	435497	17.7737	down	down	correct
HTY.US	John Hancock Investments	20200601	5.36	5.42	5.32	5.42	31045	4.5055	up	up	correct
HUBB.US	Hubbell Incorporated	20200601	122.25	125.06	121.47	124.99	322488	120.9529	up	up	correct
HUBS.US	HubSpot Inc	20200601	200.74	215.95	200.01	213.22	1722801	213.22	up	up	correct
HUM.US	Humana Inc	20200601	407.92	409.41	399.21	401.5	733989	397.5996	down	down	correct
HUN.US	Huntsman Corporation	20200601	18.16	18.505	18.05	18.43	1341454	17.566	up	up	correct
HUYA.US	HUYA Inc	20200601	15.5	16.16	15.36	16.05	3001500	16.05	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200601	17.27	17.4	16.59	16.63	231059	13.8964	down	down	correct
HWM.US	Howmet Aerospace Inc	20200601	13.16	13.76	13.1	13.41	2302152	13.3925	up	up	correct
HXL.US	Hexcel Corporation	20200601	36.44	37.885	36.44	36.78	706853	36.78	up	up	correct
HY.US	Hyster	20200601	36.5	37.39	36	37.03	78129	35.7656	up	up	correct
HYB.US	The New America High Income Fund Inc	20200601	7.88	8.01	7.85	8.01	49289	7.1653	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200601	14.25	14.47	14.15	14.36	100094	12.7531	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200601	10.06	10.22	10.03	10.22	461077	8.9953	up	down	incorrect
HZN.US	Horizon Global Corporation	20200601	1.62	1.67	1.6	1.63	15500	1.63	up	down	incorrect
HZO.US	MarineMax Inc	20200601	18.91	19.67	18.91	19.19	361400	19.19	up	down	incorrect
IAA.US	IAA Inc	20200601	41.08	42.74	40.77	42.57	4661300	42.57	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200601	7.01	7.06	6.92	7.05	25888	6.0598	up	up	correct
IAG.US	IAMGOLD Corporation	20200601	3.77	3.85	3.7103	3.83	3651162	3.83	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200601	36.73	36.93	36.26	36.28	7365	35.2613	down	down	correct
IBM.US	International Business Machines Corporation	20200601	124.528	125.637	123.9186	124.7778	2883294	110.5058	up	up	correct
IBN.US	ICICI Bank Limited	20200601	8.86	9.015	8.85	8.92	6880195	8.8936	up	down	incorrect
IBP.US	Installed Building Products Inc	20200601	64.82	68.92	63.75	67.82	280327	67.1558	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200601	6.05	6.28	6.0004	6.1	77266	6.1	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20200601	97.4	98.48	96.93	97.62	2137568	95.6891	up	up	correct
ICL.US	ICL Group Ltd	20200601	3.4	3.47	3.37	3.43	151842	3.0492	up	down	incorrect
IDA.US	IDACORP Inc	20200601	93.01	94.34	92.195	93.57	230534	89.5383	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200601	9.05	9.18	9.01	9.16	50156	8.068	up	up	correct
IDT.US	IDT Corporation	20200601	6.33	6.69	6.33	6.45	75877	6.45	up	up	correct
IEX.US	IDEX Corporation	20200601	159.51	160.46	157.01	158.12	361093	155.6618	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200601	132.36	132.99	130.95	131.02	801446	125.6477	down	up	incorrect
IFN.US	The India Fund Inc	20200601	14.95	15.38	14.95	15.38	79385	12.646	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200601	25.21	25.85	25.11	25.16	28567	23.787	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200601	8.22	8.32	8.22	8.31	55790	7.284	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200601	4.91	4.98	4.9	4.97	280721	4.3559	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200601	21.86	22.2999	21.86	22.11	20022	20.8483	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200601	5.97	6.18	5.97	6.15	381693	5.4151	up	up	correct
IGT.US	International Game Technology PLC	20200601	8.45	8.83	8.35	8.65	1677873	8.5873	up	down	incorrect
IHC.US	Independence Holding Company	20200601	29.37	29.37	28.75	28.84	9752	28.215	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200601	6.02	6.11	6.02	6.08	44117	5.2321	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200601	47.44	49.8	47.44	49.57	287249	49.57	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200601	7.35	7.36	7.27	7.329	48577	6.6125	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200601	6.34	6.43	6.3	6.37	28240	5.7778	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200601	14.61	14.865	14.54	14.82	37645	14.2526	up	up	correct
IIIN.US	Insteel Industries Inc	20200601	17.8	18.245	17.68	17.68	256125	15.7184	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200601	14.4	14.49	14.4	14.47	134207	13.4253	up	up	correct
IIPR.US	PA	20200601	28.1228	28.4	28.1228	28.3334	1282	25.5718	up	up	correct
IMAX.US	IMAX Corporation	20200601	12.58	13.05	12.43	12.87	985490	12.87	up	up	correct
INFO.US	IHS Markit Ltd	20200601	69.79	70.6	69.24	69.92	1157821	69.1001	up	up	correct
INFY.US	Infosys Limited	20200601	9.16	9.29	9.16	9.26	3269230	8.9888	up	up	correct
ING.US	ING Groep N.V	20200601	6.48	6.64	6.45	6.63	5206585	6.2906	up	up	correct
INGR.US	Ingredion Incorporated	20200601	84.49	84.94	84.15	84.26	249941	80.4768	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20200601	6.45	6.9	6.35	6.5	1589792	6.5	up	down	incorrect
INS.US	Intelligent Systems Corporation	20200601	31.21	32.7	31.1	32.1	47400	32.1	up	down	incorrect
INSI.US	Insight Select Income Fund	20200601	19.28	19.512	19.28	19.405	6413	17.4563	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200601	82	85.245	81.6	83.35	232363	83.35	up	up	correct
INT.US	World Fuel Services Corporation	20200601	25.46	26.02	25.14	25.34	437834	24.6681	down	down	correct
INVH.US	Invitation Homes Inc	20200601	26.55	28.06	26.31	27.91	5266602	27.1082	up	up	correct
IO.US	ION Geophysical Corporation	20200601	2.38	2.45	2.33	2.38	224461	2.38
IP.US	International Paper Company	20200601	34.07	34.98	34.039	34.73	2689516	30.9265	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200601	17.13	17.6	17.05	17.47	2921837	16.4714	up	up	correct
IPI.US	Intrepid Potash Inc	20200601	1.33	1.39	1.3	1.31	63777	13.1	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200601	11.94	12.06	11.915	12	62318	11.1313	up	up	correct
IQV.US	IQVIA Holdings Inc	20200601	149.1	150.01	147.01	149.41	884793	149.41	up	up	correct
IR.US	Ingersoll Rand Inc	20200601	28.19	28.885	27.715	28.76	2916735	28.2552	up	up	correct
IRL.US	The New Ireland Fund Inc	20200601	7.5005	7.5005	7.5005	7.5005	549	5.9976
IRM.US	Iron Mountain Incorporated	20200601	25.77	26.57	25.7	26.41	3357607	23.4171	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200601	9.91	10.2269	9.85	10.07	664243	9.5418	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200601	13.4	13.6	13.33	13.57	198653	11.9055	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200601	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200601	120.57	123.1	120.39	122.24	545487	122.24	up	up	correct
ITCB.US	Itaú Corpbanca	20200601	3.34	4.12	3.34	3.5767	432773	3.5767	up	up	correct
ITGR.US	Integer Holdings Corporation	20200601	79.47	80.13	78.75	78.82	192757	78.82	down	down	correct
ITT.US	ITT Inc	20200601	57.87	58.33	57.32	57.44	498937	56.4359	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200601	4.3268	4.4368	4.2969	4.3868	35763191	3.4717	up	up	correct
ITW.US	Illinois Tool Works Inc	20200601	172.94	174.1	170.99	171.23	787215	165.5405	down	down	correct
IVC.US	Invacare Corporation	20200601	6.16	7.24	6.13	6.71	699452	6.71	up	up	correct
IVH.US	Ivy Funds	20200601	11.4	11.55	11.37	11.55	43229	10.2317	up	down	incorrect
IVR.US	PC	20200601	18.25	18.5	17.81	18.0968	46638	15.669	down	down	correct
IVZ.US	Invesco Ltd	20200601	8.01	8.35	7.92	8.22	6375175	7.8168	up	up	correct
IX.US	ORIX Corporation	20200601	66.36	66.99	66	66.86	32540	65.4237	up	up	correct
J.US	Jacobs Engineering Group Inc	20200601	83.99	85.8	83.22	85.09	727440	84.1854	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200601	4.24	4.32	4.11	4.13	133625	4.13	down	down	correct
JBGS.US	JBG SMITH Properties	20200601	29.89	30.61	29.53	30.26	581284	28.9354	up	down	incorrect
JBL.US	Jabil Inc	20200601	30.11	31.29	29.86	30.98	1285886	30.6579	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20200601	82.61	85.75	81.71	84.46	174308	84.0658	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200601	12.43	12.54	12.32	12.5	37519	10.6469	up	up	correct
JCI.US	Johnson Controls International plc	20200601	31.45	31.8486	31.17	31.77	3187357	30.6477	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200601	8.13	8.24	7.9001	7.95	33287	7.2149	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200601	7.5	7.585	7.47	7.53	176900	6.6127	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200601	14.81	15.12	14.7	14.92	3164703	14.3115	up	up	correct
JELD.US	JELD	20200601	13.93	14.8	13.7619	14.6	882429	14.6	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200601	6.8	6.93	6.8	6.92	22825	6.3858	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200601	7.48	7.6199	7.44	7.5	13420	7.172	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200601	7.82	7.92	7.8	7.9	290623	7.0842	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200601	13.06	13.25	13.0314	13.24	94562	11.6865	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200601	9.46	9.48	9.21	9.37	7794	8.7061	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200601	9.08	9.12	9.0245	9.11	84599	8.7781	up	up	correct
JHG.US	Janus Henderson Group plc	20200601	21.67	22.315	21.5	22.14	1042484	20.6381	up	up	correct
JHI.US	John Hancock Investors Trust	20200601	14.91	15.1	14.91	15.09	15520	13.0665	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200601	14.33	14.46	14.32	14.39	16187	13.0618	up	up	correct
JHX.US	James Hardie Industries plc	20200601	17.62	18.07	17.62	18.07	30393	17.499	up	up	correct
JILL.US	J.Jill Inc	20200601	0.6	0.6049	0.5237	0.5518	758159	2.759	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200601	15.81	16.2	15.26	15.6	1131508	15.6	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200601	102.41	103.84	102.005	102.48	264318	102.48	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200601	18.55	18.7	18.55	18.63	33425	17.3447	up	up	correct
JMIA.US	Jumia Technologies AG	20200601	4.49	4.95	4.49	4.93	1914188	4.93	up	up	correct
JMM.US	Nuveen Multi	20200601	6.76	6.76	6.63	6.63	27526	6.1609	down	down	correct
JMP.US	JMP Group LLC	20200601	2.91	2.92	2.89	2.89	5460	2.7969	down	down	correct
JNJ.US	Johnson & Johnson	20200601	147.29	148.34	146.01	147.19	6142580	141.6383	down	down	correct
JNPR.US	Juniper Networks Inc	20200601	24.2	24.46	23.91	24.28	2137848	23.1754	up	up	correct
JOE.US	The St. Joe Company	20200601	19.34	19.56	18.98	19.01	193078	18.8395	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200601	7.76	7.87	7.76	7.87	12615	7.0388	up	up	correct
JP.US	Jupai Holdings Limited	20200601	1.09	1.09	1.05	1.05	28100	1.05	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200601	8.53	8.55	8.45	8.55	281883	7.6685	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200601	21.29	21.42	21.1	21.33	44662	19.2368	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200601	8.58	8.58	8.43	8.51	469085	7.6851	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200601	22.35	22.56	21.71	21.9519	12331	19.9898	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200601	6	6.075	5.98	6.07	601161	5.0047	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200601	11.59	11.82	11.51	11.82	87788	10.3844	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200601	7.87	7.94	7.845	7.94	118814	7.1215	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200601	7.6	7.82	7.56	7.8	53369	6.7681	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200601	11.85	12.04	11.84	12.03	43772	10.7695	up	up	correct
JT.US	Jianpu Technology Inc	20200601	0.67	0.6899	0.64	0.665	159812	5.32	down	down	correct
JTA.US	Nuveen Tax	20200601	8.17	8.37	8.17	8.37	23424	7.4354	up	up	correct
JTD.US	Nuveen Tax	20200601	12.97	13.1501	12.85	13.14	33248	11.6326	up	up	correct
JW.US	B	20200601	40.06	40.06	40.06	40.06	21	38.9979
JWN.US	Nordstrom Inc	20200601	16.2	17.49	16.1	16.59	11368570	16.59	up	up	correct
K.US	Kellogg Company	20200601	65.53	66.35	64.97	66.11	1767906	62.6162	up	up	correct
KAI.US	Kadant Inc	20200601	97.45	98.82	95.4801	97.85	74358	96.871	up	up	correct
KAMN.US	Kaman Corporation	20200601	40.12	40.63	39.75	39.75	218478	38.5352	down	down	correct
KAR.US	KAR Auction Services Inc	20200601	14.39	15.135	14.23	14.81	2004691	14.81	up	down	incorrect
KB.US	KB Financial Group Inc	20200601	27.62	28.29	27.62	28.23	242669	27.1475	up	up	correct
KBH.US	KB Home	20200601	33.34	35.02	32.8	33.77	1630024	33.055	up	down	incorrect
KBR.US	KBR Inc	20200601	23.54	24.22	23.48	24	1438206	23.4644	up	up	correct
KEN.US	Kenon Holdings Ltd	20200601	21.01	21.75	21.01	21.75	803	17.8264	up	up	correct
KEP.US	Korea Electric Power Corporation	20200601	8.91	8.98	8.85	8.93	71224	8.5241	up	up	correct
KEX.US	Kirby Corporation	20200601	51.1	51.75	50.705	51.3	371326	51.3	up	up	correct
KEY.US	PK	20200601	25.84	25.93	25.72	25.86	21953	23.9249	up	up	correct
KEYS.US	Keysight Technologies Inc	20200601	107.93	107.93	105.32	106.93	2728918	106.93	down	down	correct
KF.US	The Korea Fund Inc	20200601	25.38	25.62	25.23	25.62	4590	19.8529	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200601	2.29	2.29	2.2	2.23	21700	2.23	down	down	correct
KFY.US	Korn Ferry	20200601	30.47	31.43	30.45	30.77	304130	30.2792	up	down	incorrect
KGC.US	Kinross Gold Corporation	20200601	6.59	6.84	6.55	6.77	17650837	6.5947	up	up	correct
KIM.US	PM	20200601	24.33	24.53	24.33	24.53	17738	22.7516	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200601	11.67	11.94	11.67	11.94	173566	10.382	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200601	38.59	40.98	38.51	40.92	2100720	39.91	up	up	correct
KLR.US	Kaleyra Inc	20200601	6.31	6.825	6.31	6.48	62900	6.48	up	up	correct
KMB.US	Kimberly	20200601	141.5	142.69	140.65	141.28	846640	133.5605	down	down	correct
KMI.US	Kinder Morgan Inc	20200601	15.77	15.82	15.535	15.77	8453666	14.1978
KMPR.US	Kemper Corporation	20200601	63.69	66.17	63.43	65.65	336157	63.9745	up	up	correct
KMT.US	Kennametal Inc	20200601	27.95	28.54	27.56	28.01	779584	27.0555	up	up	correct
KMX.US	CarMax Inc	20200601	89.6	91.45	89.36	90.09	1735233	90.09	up	up	correct
KN.US	Knowles Corporation	20200601	15.06	15.7	15.04	15.43	1137072	15.43	up	up	correct
KNL.US	Knoll Inc	20200601	10.56	11	10.46	10.73	451707	10.5338	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200601	14.99	15.3859	14.87	15.07	104149	12.4995	up	up	correct
KNX.US	Knight	20200601	41.55	41.68	40.59	40.66	2653843	40.127	down	down	correct
KO.US	The Coca	20200601	46.66	47.23	46.59	46.99	17013039	44.4328	up	down	incorrect
KODK.US	Eastman Kodak Company	20200601	2.48	2.68	2.48	2.61	212850	2.61	up	up	correct
KOF.US	Coca	20200601	43.54	44.0199	43.01	43.3	208424	40.0185	down	down	correct
KOP.US	Koppers Holdings Inc	20200601	16.67	18.05	16.4	17.47	235001	17.47	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20200601	1.78	1.97	1.78	1.93	8466200	1.93	up	up	correct
KR.US	The Kroger Co	20200601	32.71	33.22	32.43	32.49	6933894	31.4977	down	down	correct
KRA.US	Kraton Corporation	20200601	15.25	16.41	15.25	15.38	336008	15.38	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200601	57.16	59.015	56.74	58.53	652488	55.7389	up	up	correct
KRG.US	Kite Realty Group Trust	20200601	9.7	10.46	9.7	10.25	692090	9.7949	up	up	correct
KRO.US	Kronos Worldwide Inc	20200601	9.7	9.95	9.66	9.86	248088	8.991	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200601	7.02	7.18	6.91	6.95	119770	6.0215	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200601	10.36	10.47	10.35	10.46	30442	9.7139	up	up	correct
KSS.US	Kohl's Corporation	20200601	19.16	21.035	19.01	20.7	13250770	20.3298	up	up	correct
KSU.US	P	20200601	28.01	28.01	28.01	28.01	0	26.7896
KT.US	KT Corporation	20200601	9.93	10.155	9.89	10.06	921106	9.5225	up	up	correct
KTB.US	Kontoor Brands Inc	20200601	14.81	16.58	14.74	16.44	2514401	15.8098	up	up	correct
KTF.US	DWS Municipal Income Trust	20200601	10.77	10.86	10.77	10.83	24828	10.0974	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200601	31.35	31.35	31.06	31.06	1053	28.3433	down	down	correct
KTN.US	Credit	20200601	30.9993	31.0095	30.9	31.0095	618	28.2386	up	up	correct
KW.US	Kennedy	20200601	14.09	14.69	14.03	14.38	475390	13.3448	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20200601	170	173.2	169.65	171.2	161344	169.3992	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200601	5.81	6.04	5.795	6.02	882057	5.2085	up	down	incorrect
L.US	Loews Corporation	20200601	33.16	33.89	32.75	33.77	1000637	33.511	up	up	correct
LAC.US	Lithium Americas Corp	20200601	4.21	4.68	4.12	4.66	667807	4.66	up	up	correct
LAD.US	Lithia Motors Inc	20200601	121.56	125.165	121.56	122.76	158328	122.0178	up	up	correct
LADR.US	Ladder Capital Corp	20200601	7.87	8.32	7.73	8.17	1590431	7.2615	up	up	correct
LAIX.US	LAIX Inc	20200601	2.85	2.9	2.72	2.75	16000	2.75	down	down	correct
LAZ.US	Lazard Ltd	20200601	26.9	28.01	26.72	27.67	720800	25.8411	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20200601	5.19	5.327	5.074	5.2	523000	5.2	up	down	incorrect
LC.US	LendingClub Corporation	20200601	5.3	5.52	5.15	5.4	714440	5.4	up	up	correct
LCI.US	Lannett Company Inc	20200601	7.7	7.92	7.59	7.78	347800	7.78	up	up	correct
LCII.US	LCI Industries	20200601	99.6	101.4204	98.2	98.38	134876	94.3203	down	down	correct
LDOS.US	Leidos Holdings Inc	20200601	105.19	106.94	104.89	105.98	630460	103.3621	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200601	23.28	23.65	23.27	23.54	64978	20.8314	up	up	correct
LEA.US	Lear Corporation	20200601	107.41	111.955	105.795	110.49	631930	109.2185	up	up	correct
LEAF.US	Leaf Group Ltd	20200601	2.78	2.8154	2.51	2.51	98507	2.51	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200601	30.77	32.08	30.5714	31.79	1409998	29.7556	up	down	incorrect
LEJU.US	Leju Holdings Limited	20200601	1.6	1.79	1.574	1.74	108300	1.74	up	down	incorrect
LEN.US	Lennar Corporation	20200601	60.9	62.3321	59.64	60.14	3854728	59.219	down	down	correct
LENB.US	Lennar Corporation	20200601	45.02	46.07	44.4	44.6	114893	43.8919	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200601	7.58	7.65	7.55	7.61	124561	7.0508	up	up	correct
LEVI.US	Levi Strauss & Co	20200601	13.45	14.01	13.36	13.81	1011878	13.6718	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200601	9.49	9.69	9.49	9.69	545017	8.7712	up	up	correct
LGC.US	U	20200601	10.3615	10.4799	10.3615	10.442	910	10.1725	up	up	correct
LGF.US	B	20200601	7.52	7.98	7.52	7.82	820581	7.82	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200601	7.98	8.43	7.95	8.27	1587835	8.27	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200601	13.81	14.05	13.805	14.03	60099	12.115	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200601	174.07	179.12	174.07	177.02	527006	177.02	up	up	correct
LHX.US	L3Harris Technologies Inc	20200601	197.27	198.523	195.58	196.12	1459607	190.6815	down	down	correct
LII.US	Lennox International Inc	20200601	213.5	218.06	211.67	217.18	254363	213.4524	up	up	correct
LIN.US	Linde plc	20200601	202.49	205.92	202.25	205.22	1658343	199.8115	up	down	incorrect
LINX.US	Linx S.A	20200601	3.77	4	3.77	3.93	81500	3.8723	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200601	0.72	0.79	0.72	0.79	229500	0.79	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200601	9.95	10.45	9.84	10	1886353	10	up	up	correct
LLY.US	Eli Lilly and Company	20200601	154.47	154.99	150.891	152.45	5235562	148.6946	down	down	correct
LMT.US	Lockheed Martin Corporation	20200601	388.94	394	387.31	388.96	1090489	372.636	up	up	correct
LNC.US	Lincoln National Corporation	20200601	38.05	39.44	37.33	39.23	1652858	37.2964	up	up	correct
LND.US	BrasilAgro	20200601	3.83	3.83	3.731	3.8198	1131	3.4029	down	down	correct
LNN.US	Lindsay Corporation	20200601	94.73	94.73	93.085	93.42	40794	92.1359	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200601	4.62	4.83	4.6199	4.73	116642	4.4614	up	up	correct
LOW.US	Lowe's Companies Inc	20200601	129.89	130.14	128.3	129.32	5141545	126.5719	down	down	correct
LPG.US	Dorian LPG Ltd	20200601	8.2	8.37	7.9	7.93	825288	7.3247	down	down	correct
LPI.US	Laredo Petroleum Inc	20200601	0.852	0.9145	0.81	0.8922	201202	17.844	up	up	correct
LPL.US	LG Display Co. Ltd	20200601	4.3	4.41	4.27	4.39	219218	4.39	up	up	correct
LPX.US	Louisiana	20200601	23.63	24.56	23.415	24.11	1487615	23.6029	up	up	correct
LRN.US	Stride Inc	20200601	24.81	25.64	24.34	25.26	421948	25.26	up	up	correct
LSI.US	Life Storage Inc	20200601	97.47	99.09	95.75	98.68	322927	62.4689	up	up	correct
LSPD.US	Lightspeed POS Inc	20200601	24.0592	25.1953	23.9834	25.1953	3638	25.1953	up	down	incorrect
LTC.US	LTC Properties Inc	20200601	36.84	37.55	36.84	37.01	312997	33.591	up	up	correct
LTHM.US	Livent Corporation	20200601	6.75	6.98	6.75	6.77	1938800	6.77	up	up	correct
LUB.US	Luby's Inc	20200601	0.82	0.82	0.76	0.7996	60659	0.4866	down	down	correct
LUMN.US	Lumen Technologies Inc	20200601	9.81	10.23	9.74	10.14	12530010	9.1466	up	up	correct
LUV.US	Southwest Airlines Co	20200601	32.3	34.4	32.16	33.62	20877770	33.62	up	up	correct
LVS.US	Las Vegas Sands Corp	20200601	48.52	49.76	47.62	49.03	6804177	49.03	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200601	60.92	63.52	60.43	61.59	2174839	60.3245	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200601	13.99	14.33	13.57	14.06	161462	13.4585	up	up	correct
LXP.US	PC	20200601	52.73	52.73	52.73	52.73	560	48.5001
LXU.US	LSB Industries Inc	20200601	1.13	1.17	1.06	1.07	1120327	0.8231	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200601	63.84	65.88	63.3375	65.34	2061175	60.7839	up	up	correct
LYG.US	Lloyds Banking Group plc	20200601	1.45	1.5	1.45	1.5	5758125	1.458	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20200601	48.89	51.03	48.58	50.66	2704330	50.66	up	up	correct
LZB.US	La	20200601	25.94	26.23	25.53	25.93	343747	25.3571	down	down	correct
M.US	Macy's Inc	20200601	6.19	6.63	6.17	6.37	43564360	6.2867	up	up	correct
MA.US	Mastercard Incorporated	20200601	300.8	303.06	297.9	301.4	2845182	299.1803	up	up	correct
MAA.US	PI	20200601	62.9398	63.5	62.22	63.1925	1001	56.2655	up	down	incorrect
MAC.US	The Macerich Company	20200601	6.83	7.41	6.75	7.14	6657133	6.6101	up	up	correct
MAIN.US	Main Street Capital Corporation	20200601	31.47	32.25	31.25	31.86	456192	28.7344	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200601	69.57	73.47	69.03	72.7	1103474	70.0653	up	up	correct
MANU.US	Manchester United plc	20200601	16.44	16.825	16.32	16.7	107852	16.4108	up	up	correct
MAS.US	Masco Corporation	20200601	46.74	46.795	46.23	46.7	2194591	45.8223	down	up	incorrect
MATX.US	Matson Inc	20200601	28.77	29.35	28.495	28.96	267867	28.2487	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200601	10.79	10.8222	10.72	10.75	50874	9.965	down	down	correct
MAXR.US	Maxar Technologies Inc	20200601	15.5	16.7707	15.43	16.41	2166655	16.3674	up	up	correct
MBI.US	MBIA Inc	20200601	7.11	7.22	7.04	7.05	786793	7.05	down	down	correct
MBSC.US	UN	20200601	10.4	10.6	10.4	10.6	12670	10.6	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200601	9.11	9.235	9.02	9.22	5924146	7.5123	up	up	correct
MC.US	Moelis & Company	20200601	33.6	34.215	33.2301	33.62	440436	28.3037	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200601	13.84	13.84	13.63	13.68	78558	12.7817	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200601	28.52	29.17	28.4	29	35100	29	up	up	correct
MCD.US	McDonald's Corporation	20200601	186.71	187.84	185.6	187.41	2169455	181.0732	up	up	correct
MCI.US	Barings Corporate Investors	20200601	13.55	14.1843	13.32	14.16	23264	12.7606	up	up	correct
MCK.US	McKesson Corporation	20200601	158.33	160.58	157.625	158.94	991832	156.7052	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200601	5.68	5.7	5.63	5.7	80180	4.7755	up	up	correct
MCO.US	Moody's Corporation	20200601	269.64	277.98	269.64	277.04	988571	273.8902	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200601	8.3	8.38	8.3	8.37	115190	7.3593	up	up	correct
MCS.US	The Marcus Corporation	20200601	13.51	14.1242	13.28	13.65	212555	13.65	up	up	correct
MCY.US	Mercury General Corporation	20200601	40.43	40.9237	39.77	40.61	411176	37.2963	up	up	correct
MD.US	MEDNAX Inc	20200601	15.61	16.93	15.37	16.55	1147430	16.55	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200601	34.11	35.21	33.6201	34	420992	30.0356	down	down	correct
MDLA.US	Medallia Inc	20200601	28.09	30	28.09	29.9	2453700	29.9	up	down	incorrect
MDLQ.US	Medley LLC	20200601	2.61	2.94	2.4	2.75	81650	2.2802	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200601	2.86	2.86	1.89	2.29	110072	1.848	down	down	correct
MDP.US	Meredith Corporation	20200601	14.86	15.76	14.8386	15.27	1134387	15.27	up	up	correct
MDT.US	Medtronic plc	20200601	97.73	98.5	96.91	97.11	4863939	93.4452	down	down	correct
MDU.US	MDU Resources Group Inc	20200601	21.79	22.205	21.7	22	1040248	20.844	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20200601	6	6.21	5.8	5.88	20765	5.88	down	up	incorrect
MED.US	Medifast Inc	20200601	103	106.6449	101.9159	103.32	218613	98.6972	up	down	incorrect
MEI.US	Methode Electronics Inc	20200601	31.47	31.93	31.32	31.63	208444	31.0395	up	down	incorrect
MER.US	PK	20200601	26.31	26.52	26.31	26.45	30200	25.2801	up	up	correct
MET.US	PF	20200601	24.82	24.84	24.64	24.84	153745	23.2144	up	up	correct
MFA.US	PC	20200601	14.47	14.71	14.06	14.64	97454	12.7109	up	up	correct
MFC.US	Manulife Financial Corporation	20200601	12.47	12.82	12.35	12.72	2674110	11.8163	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200601	2.47	2.48	2.45	2.47	402837	2.3506
MFGP.US	Micro Focus International plc	20200601	5.34	5.65	5.28	5.65	1728982	5.4319	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200601	12.81	12.96	12.75	12.87	92989	12.0715	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200601	6.19	6.29	6.19	6.24	122330	5.8085	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200601	19.94	20.47	19.94	20.3	20029	19.4519	up	up	correct
MFV.US	MFS Special Value Trust	20200601	5.18	5.25	5.18	5.2224	8544	4.5457	up	down	incorrect
MG.US	Mistras Group Inc	20200601	4.11	4.5	4.1001	4.37	288613	4.37	up	up	correct
MGA.US	Magna International Inc	20200601	42.46	44.2	42.28	43.77	1210920	42.3164	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200601	4.67	4.71	4.67	4.6973	79697	4.3287	up	up	correct
MGM.US	MGM Resorts International	20200601	17.31	18.0385	17.1231	17.8	21741959	17.7905	up	up	correct
MGP.US	MGM Growth Properties LLC	20200601	27.66	28.4	27.52	28.21	1348721	25.6762	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200601	26.83	26.928	26.2135	26.75	12301	24.6882	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200601	18.43	18.78	18.2317	18.78	30963	17.3584	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200601	5.53	5.705	5.38	5.55	1911914	5.5192	up	up	correct
MH.US	PD	20200601	8.39	8.7	8.39	8.53	1640	8.53	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200601	14.88	14.99	14.88	14.95	61900	13.9156	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200601	7.05	7.1	7.03	7.08	37602	6.7283	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200601	11.46	11.55	11.45	11.54	87639	10.751	up	up	correct
MHK.US	Mohawk Industries Inc	20200601	93.14	94.56	92.095	93.09	563310	93.09	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200601	20	20.2	18.78	20.2	6668	20.2	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200601	13.1	13.2	13.06	13.06	38245	12.1482	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200601	22.8	22.8	21.7	22.43	6974	19.7717	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200601	28.3	29.35	28.11	29.09	691000	1.7232	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200601	3.77	3.81	3.77	3.8	314638	3.361	up	up	correct
MITT.US	PC	20200601	9.5	10.18	9.5	10.01	13419	8.5776	up	up	correct
MIXT.US	MiX Telematics Limited	20200601	8.57	8.84	8.54	8.81	172666	8.4776	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200601	13.44	13.52	13.3925	13.47	56479	12.552	up	up	correct
MKC.US	V	20200601	88.79	88.8	88.35	88.5	27200	86.557	down	down	correct
MKL.US	Markel Corporation	20200601	900	905.68	894.29	897.75	44300	897.75	down	down	correct
MLI.US	Mueller Industries Inc	20200601	27.06	27.285	26.28	26.3	280346	25.7544	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200601	191.23	197.45	191.23	195.96	743799	193.7876	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200601	10.44	10.69	10.44	10.55	24561	10.55	up	up	correct
MLR.US	Miller Industries Inc	20200601	29.88	29.92	28.74	28.8	61735	27.8005	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200601	105.97	107.0199	105.44	106.7	1481798	104.2508	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200601	20.92	21.08	20.72	20.74	55497	19.2516	down	down	correct
MMI.US	Marcus & Millichap Inc	20200601	27.66	28.575	27.66	27.78	180297	27.78	up	down	incorrect
MMM.US	3M Company	20200601	155.95	157.55	154.89	155.58	2084341	148.1518	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200601	45.57	45.57	44.35	44.53	780123	38.6142	down	down	correct
MMS.US	Maximus Inc	20200601	72.17	73.72	71.62	72.85	447424	71.357	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200601	5.64	5.77	5.64	5.74	199532	5.0944	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200601	12.04	12.14	12.04	12.11	59030	11.3646	up	down	incorrect
MN.US	Manning & Napier Inc	20200601	3.19	3.25	3.15	3.22	35834	3.1824	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20200601	14.11	14.12	14.06	14.12	24794	13.2375	up	down	incorrect
MNR.US	PC	20200601	24.99	24.99	24.8	24.81	45026	22.6464	down	down	correct
MNRL.US	Brigham Minerals Inc	20200601	13.25	13.74	12.8	13.41	436900	12.0644	up	up	correct
MO.US	Altria Group Inc	20200601	39.1	39.76	39.08	39.18	6578158	34.2814	up	up	correct
MOD.US	Modine Manufacturing Company	20200601	5.39	5.58	5.26	5.34	688789	5.34	down	down	correct
MODN.US	Model N Inc	20200601	32.01	32.805	31.73	32.61	626972	32.61	up	up	correct
MOG.US	A	20200601	54.83	56.0188	54.43	55.26	172669	54.181	up	up	correct
MOGU.US	MOGU Inc	20200601	1.23	1.31	1.22	1.23	50207	1.23
MOH.US	Molina Healthcare Inc	20200601	185.84	188.53	182.57	183.07	595183	183.07	down	down	correct
MOS.US	The Mosaic Company	20200601	12.05	12.76	11.93	12.52	3253434	12.3081	up	up	correct
MOV.US	Movado Group Inc	20200601	10.39	11.22	10.2901	10.79	277503	10.4651	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200601	13.49	13.74	13.49	13.72	34399	12.795	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200601	35.25	36.83	34.35	36.5	7416185	34.0565	up	down	incorrect
MPLX.US	MPLX LP	20200601	19	19.02	18.53	18.58	1923906	15.3186	down	down	correct
MPV.US	Barings Participation Investors	20200601	12.4	12.45	12.31	12.34	6594	11.2181	down	down	correct
MPW.US	Medical Properties Trust Inc	20200601	18	18.76	17.95	18.69	2975328	17.0129	up	up	correct
MPX.US	Marine Products Corporation	20200601	11.49	11.51	11.11	11.26	45772	10.7996	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200601	12.58	12.6	12.52	12.54	45767	11.6651	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200601	14.65	14.76	14.52	14.73	54475	13.6687	up	up	correct
MRC.US	MRC Global Inc	20200601	5.97	6.22	5.85	6.12	1070553	6.12	up	up	correct
MRK.US	Merck & Co. Inc	20200601	80.119	80.3988	79.0698	79.4995	5991955	71.5333	down	up	incorrect
MRO.US	Marathon Oil Corporation	20200601	5.34	5.69	5.25	5.69	44238359	5.5774	up	up	correct
MS.US	PL	20200601	24.44	24.54	24.38	24.52	87642	22.8749	up	up	correct
MSA.US	MSA Safety Incorporated	20200601	119.28	120.18	117.16	118.61	279949	116.5793	down	down	correct
MSB.US	Mesabi Trust	20200601	19.2	19.77	18.835	19.1	102488	17.0421	down	down	correct
MSC.US	Studio City International Holdings Limited	20200601	17.25	17.25	16.73	16.73	700	16.73	down	down	correct
MSCI.US	MSCI Inc	20200601	330.32	337.85	326.45	335.37	468618	331.7044	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200601	8.43	8.535	8.36	8.52	100739	7.8255	up	up	correct
MSGE.US	W	20200601	79.77	81.82	78.78	80.05	197061	79.7767	up	up	correct
MSGS.US	W	20200601	169.95	172	169.1	169.15	136788	168.8811	down	down	correct
MSI.US	Motorola Solutions Inc	20200601	136.2	139.9032	135.43	138.94	1260521	135.3215	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200601	69.42	69.87	68.785	69	346783	62.611	down	down	correct
MT.US	ArcelorMittal	20200601	9.86	10.19	9.81	10.12	4059792	10.0263	up	down	incorrect
MTB.US	M&T Bank Corporation	20200601	106.25	108.94	105.36	108.53	795243	103.3167	up	up	correct
MTCN.US	Arcelormittal	20200601	26.71	27.05	26.7	26.91	36900	26.91	up	up	correct
MTD.US	Mettler	20200601	797.82	814.55	794.97	803.43	162632	803.43	up	down	incorrect
MTDR.US	Matador Resources Company	20200601	7.77	8.405	7.68	8.23	4076582	8.1979	up	up	correct
MTG.US	MGIC Investment Corporation	20200601	8.32	8.8065	8.265	8.61	8215471	8.3359	up	up	correct
MTH.US	Meritage Homes Corporation	20200601	70.21	72.9699	68.94	70.67	363351	70.67	up	up	correct
MTL.US	P	20200601	0.4999	0.51	0.4781	0.51	130188	0.51	up	down	incorrect
MTN.US	Vail Resorts Inc	20200601	197.99	198.82	192.74	193.74	606882	192.7396	down	down	correct
MTOR.US	Meritor Inc	20200601	20.57	21.67	20.34	21.17	800273	21.17	up	up	correct
MTR.US	Mesa Royalty Trust	20200601	6.39	6.405	6.3	6.3	2167	5.9837	down	down	correct
MTRN.US	Materion Corporation	20200601	53.09	53.69	52.89	52.98	68551	52.4332	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200601	19.87	19.87	19.51	19.6	18173	19.1213	down	down	correct
MTW.US	The Manitowoc Company Inc	20200601	9.41	10.15	9.19	9.74	602255	9.74	up	up	correct
MTX.US	Minerals Technologies Inc	20200601	49.4	50.79	49.25	49.86	196822	49.6352	up	up	correct
MTZ.US	MasTec Inc	20200601	39.39	41.04	38.89	40.75	732897	40.75	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200601	13.61	13.7	13.54	13.62	64323	12.638	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200601	13.76	13.8	13.7	13.71	106128	12.8098	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200601	12.36	12.425	12.27	12.27	79239	11.4188	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200601	4.1	4.15	4.07	4.12	2760434	4.0049	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200601	14.03	14.14	14.03	14.09	26095	13.5391	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200601	13.52	13.649	13.505	13.6	41564	12.7019	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200601	13.07	13.125	12.9902	13.1	61037	12.1004	up	up	correct
MUR.US	Murphy Oil Corporation	20200601	11.9	13.16	11.65	13.13	5834819	12.5034	up	up	correct
MUSA.US	Murphy USA Inc	20200601	116.24	117.37	115.1	115.34	266200	114.3112	down	down	correct
MUX.US	McEwen Mining Inc	20200601	0.96	1.01	0.954	1.01	6012700	1.01	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200601	8.38	8.44	8.358	8.41	95695	7.8472	up	up	correct
MVO.US	MV Oil Trust	20200601	3.45	3.57	3.36	3.53	22029	2.9686	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200601	13.31	13.39	13.31	13.37	55301	12.4264	up	up	correct
MWA.US	Mueller Water Products Inc	20200601	9.34	9.405	9.17	9.24	1375458	9.0147	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200601	11.15	11.22	11.04	11.09	318556	11.09	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200601	7.95	8.27	7.58	8.27	12913	8.27	up	up	correct
MXF.US	The Mexico Fund Inc	20200601	9.78	9.9999	9.78	9.95	14464	9.7157	up	up	correct
MXL.US	MaxLinear Inc	20200601	17.3	17.71	17.035	17.3	574065	17.3
MYC.US	Blackrock MuniYield California Fund Inc	20200601	13.64	13.745	13.54	13.59	132732	12.7534	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200601	13.2	13.3	13.2	13.26	71276	12.3238	up	up	correct
MYE.US	Myers Industries Inc	20200601	13.63	13.97	13.46	13.57	332374	12.8771	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200601	12.99	13.01	12.79	12.97	64438	12.1318	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200601	13.56	13.67	13.55	13.67	51062	12.6276	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200601	12.53	12.53	12.45	12.47	49772	11.6186	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200601	12.54	19	12.44	16.93	18722740	16.93	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200601	14.42	14.44	14.23	14.23	360082	13.6389	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200601	14.05	14.06	14.01	14.03	402613	13.4008	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200601	13.45	13.53	13.445	13.46	44314	12.9036	up	up	correct
NAT.US	Nordic American Tankers Limited	20200601	4.53	4.6287	4.47	4.47	4636515	4.1213	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200601	13.39	13.4495	13.34	13.41	11357	12.907	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200601	20.96	21.0329	20.86	21.02	84451	19.3377	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200601	26.43	26.81	26.27	26.31	122548	25.412	down	down	correct
NBR.US	Nabors Industries Ltd	20200601	36	40.99	33.08	39.12	1570694	39.12	up	down	incorrect
NC.US	NACCO Industries Inc	20200601	25.83	27.59	25.3318	25.46	17632	24.3139	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200601	10.27	10.27	10.19	10.22	41610	9.7586	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200601	15.88	17.35	15.71	17.29	62400031	17.29	up	up	correct
NCR.US	NCR Corporation	20200601	18	19.86	17.95	19.48	1359343	19.48	up	up	correct
NCV.US	PA	20200601	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200601	25.34	25.69	25.34	25.69	8485	25.3464	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200601	12.01	12.31	12.01	12.26	9675	11.8941	up	up	correct
NEA.US	Nuveen AMT	20200601	13.92	13.92	13.86	13.9	909034	13.2953	down	up	incorrect
NEE.US	PP	20200601	44.22	46.01	44.22	46.01	150311	46.01	up	up	correct
NEM.US	Newmont Corporation	20200601	58.95	60.51	58.81	60.49	8057361	57.4672	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200601	51	52.06	50.76	51.5	358102	48.9581	up	up	correct
NET.US	Cloudflare Inc	20200601	29.14	30.19	29.01	30.05	2772700	30.05	up	up	correct
NETI.US	Eneti Inc	20200601	17.36	18.12	17.0467	17.63	66428	17.3343	up	up	correct
NEU.US	NewMarket Corporation	20200601	435.87	439	428.51	430.17	76556	414.0909	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200601	13.88	14.08	13.785	13.91	96980	13.0781	up	up	correct
NEW.US	Puxin Limited	20200601	6.57	6.734	6.12	6.7	526700	6.7	up	up	correct
NEWR.US	New Relic Inc	20200601	66	68.41	65.93	67.97	873550	67.97	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200601	2.95	3.04	2.82	2.87	1686263	2.87	down	down	correct
NEXA.US	Nexa Resources S.A	20200601	4.1	4.25	3.84	4.1	49579	3.9979
NFG.US	National Fuel Gas Company	20200601	42.5	43.12	42.27	42.52	938597	40.1053	up	up	correct
NFH.US	WS	20200601	8.28	8.36	7.9	8	508750	7.7317	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200601	11.08	11.24	11.02	11.22	186821	9.9838	up	up	correct
NGG.US	National Grid plc	20200601	57.57	58.58	57.38	58.21	348636	52.4576	up	down	incorrect
NGL.US	PC	20200601	18.43	18.8434	18.0604	18.6499	9228	16.4049	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200601	6.38	6.41	6.1	6.14	81354	6.14	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200601	14.4	14.6	14.14	14.17	134738	12.1285	down	down	correct
NGVT.US	Ingevity Corporation	20200601	53.18	54.74	52.67	53.61	465400	53.61	up	up	correct
NHI.US	National Health Investors Inc	20200601	55.59	57.32	55.59	56.7	244286	51.4412	up	up	correct
NI.US	PB	20200601	26.72	26.72	26.43	26.6	10824	24.3639	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200601	13.29	13.35	13.16	13.25	106847	12.7588	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200601	21.76	22.14	21.66	22.12	75220	18.9207	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200601	9.98	10.01	9.94	9.95	15456	9.6393	down	down	correct
NINE.US	Nine Energy Service Inc	20200601	2.04	2.135	2.0159	2.02	228610	2.02	down	down	correct
NIO.US	NIO Inc	20200601	4	4.33	3.96	4.26	69222000	4.26	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200601	13.88	13.98	13.88	13.89	24313	13.4223	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200601	35.35	35.72	34.5	34.59	459933	32.3555	down	down	correct
NKE.US	NIKE Inc	20200601	98.4	99.78	97.89	99.54	4299739	98.3808	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200601	12.11	12.11	12.001	12.01	19240	11.5409	down	down	correct
NKX.US	Nuveen California AMT	20200601	14.84	14.9	14.8	14.8	60891	14.1966	down	down	correct
NL.US	NL Industries Inc	20200601	3.19	3.33	3.13	3.13	15165	2.9331	down	down	correct
NLS.US	Nautilus Inc	20200601	6.1	7.35	6.09	7.28	3708330	7.28	up	up	correct
NLSN.US	Nielsen Holdings plc	20200601	13.96	14.82	13.915	14.57	3845784	14.261	up	up	correct
NLY.US	PI	20200601	22	22.03	21.789	21.83	209329	20.0558	down	down	correct
NM.US	PH	20200601	3.5	3.5	3.5	3.5	3	3.5
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200601	11.85	12	11.71	11.9	82300	10.9496	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200601	0.14	0.1531	0.14	0.1497	1268	1.497	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200601	10.57	10.76	10.57	10.64	15348	10.3039	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200601	6.8	7.23	6.69	7.05	55523	6.8822	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200601	3.56	3.56	3.39	3.39	200	3.39	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200601	3.5	3.5	3.5	3.5	3	3.5
NMR.US	Nomura Holdings Inc	20200601	4.37	4.415	4.36	4.41	164115	4.1347	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200601	13.74	13.77	13.615	13.77	2676	13.2229	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200601	13.24	13.24	13.13	13.14	21729	12.6743	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200601	12.75	12.8	12.7	12.74	501971	12.084	down	down	correct
NNI.US	Nelnet Inc	20200601	49.2	50.28	48.73	49.31	89348	48.4404	up	up	correct
NNN.US	National Retail Properties Inc	20200601	31.48	34.005	31.39	33.43	1695924	30.9488	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200601	9.56	9.8	9.5315	9.54	55816	5.932	down	down	correct
NOA.US	North American Construction Group Ltd	20200601	6.47	6.659	6.34	6.6	101419	6.4898	up	down	incorrect
NOAH.US	Noah Holdings Limited	20200601	26.62	27.16	26.04	26.4	167002	26.4	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20200601	335.63	342.12	330.25	330.67	1233587	323.4199	down	down	correct
NOK.US	Nokia Corporation	20200601	4.14	4.225	4.12	4.2	39542102	4.2	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200601	14.6	14.6	14.415	14.415	462	13.9088	down	down	correct
NOMD.US	Nomad Foods Limited	20200601	21.18	21.79	21.12	21.61	1039987	21.61	up	up	correct
NOV.US	NOV Inc	20200601	12.55	12.68	12.08	12.5	3618951	12.4467	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200601	15.19	16.58	14.9	16.44	639400	16.44	up	up	correct
NOW.US	ServiceNow Inc	20200601	385.06	387.935	381.85	383.37	1336559	383.37	down	down	correct
NP.US	Neenah Inc	20200601	50.56	52.39	50.23	51.51	111988	48.7378	up	up	correct
NPK.US	National Presto Industries Inc	20200601	90.5	91.74	89.23	89.23	28812	84.3043	down	down	correct
NPO.US	EnPro Industries Inc	20200601	44.78	46.06	44.38	44.44	163291	43.31	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200601	8.65	8.88	8.56	8.71	761486	8.71	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200601	13.5	13.5	13.4	13.461	20365	12.9903	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200601	13.62	13.62	13.57	13.61	69493	12.9504	down	down	correct
NR.US	Newpark Resources Inc	20200601	2.01	2.2	1.97	2.08	906539	2.08	up	up	correct
NRG.US	NRG Energy Inc	20200601	36.06	36.41	35.65	36.09	1692935	34.2888	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200601	8.32	8.34	8.24	8.26	347661	7.126	down	down	correct
NRK.US	Nuveen New York AMT	20200601	12.83	12.88	12.81	12.84	114516	12.3154	up	up	correct
NRP.US	Natural Resource Partners L.P	20200601	14.44	14.44	13.955	14.42	8018	12.3908	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200601	4.57	4.57	4.1973	4.31	28498	3.875	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200601	26.86	26.94	26.765	26.8	14800	24.8377	down	down	correct
NRZ.US	PC	20200601	17.75	18.13	17.75	17.98	59850	16.0296	up	up	correct
NS.US	PC	20200601	22.5	22.5	21.5	21.73	7597	18.7723	down	down	correct
NSA.US	PA	20200601	30.02	31.03	29.86	30.63	452593	28.7287	up	up	correct
NSC.US	Norfolk Southern Corporation	20200601	178.12	179.8	175.8	178.34	1937526	173.9854	up	up	correct
NSCO.US	WS	20200601	2.72	2.72	2.265	2.29	618569	2.0911	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200601	4.64	4.69	4.63	4.68	76559	4.1779	up	up	correct
NSP.US	Insperity Inc	20200601	52.12	54	51.8816	53.37	280278	50.6436	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200601	24.55	25	24.25	24.28	218000	22.4341	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200601	13.66	14.25	13.62	14.03	253700	14.03	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200601	21.04	21.14	20.45	20.45	48007	18.6564	down	up	incorrect
NTP.US	Nam Tai Property Inc	20200601	5.74	6.74	5.74	6.65	65987	6.65	up	up	correct
NTR.US	Nutrien Ltd	20200601	33.98	35.27	33.89	35.07	1470731	33.1001	up	up	correct
NTZ.US	Natuzzi S.p.A	20200601	0.7948	0.85	0.78	0.8241	46250	0.8241	up	up	correct
NUE.US	Nucor Corporation	20200601	42.27	42.835	41.96	42.46	1580679	40.8003	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200601	15	15.11	14.93	15.11	21192	14.5163	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200601	37.14	37.8	36.89	37.41	497745	35.7877	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200601	10.06	10.13	10.04	10.13	296605	9.8144	up	up	correct
NUW.US	Nuveen AMT	20200601	15.31	15.56	15.31	15.46	14881	14.8858	up	up	correct
NVG.US	Nuveen AMT	20200601	15.04	15.12	15.03	15.1	357634	14.3075	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200601	7.27	9.97	7.21	8.44	3015071	8.44	up	up	correct
NVR.US	NVR Inc	20200601	3245.08	3299.2	3185.595	3204.14	19397	3204.14	down	down	correct
NVRO.US	Nevro Corp	20200601	124.93	127.95	124.3	126.49	252044	126.49	up	up	correct
NVS.US	Novartis AG	20200601	87.12	87.39	86.09	86.68	1089866	83.3359	down	down	correct
NVST.US	Envista Holdings Corporation	20200601	21	21.88	20.965	21.45	1740400	21.45	up	up	correct
NVT.US	nVent Electric plc	20200601	18.46	19.06	18.37	18.76	916101	17.9779	up	down	incorrect
NVTA.US	Invitae Corporation	20200601	16.75	17.8195	16.56	17.45	2328359	17.45	up	up	correct
NWG.US	NatWest Group plc	20200601	2.86	2.95	2.86	2.95	1922308	2.8644	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20200601	64.36	64.78	63.74	63.78	126970	60.1672	down	down	correct
NX.US	Quanex Building Products Corporation	20200601	12.59	13.12	12.41	12.76	306155	12.4123	up	up	correct
NXC.US	Nuveen California Select Tax	20200601	15.5	15.5	15.3966	15.5	13184	14.7111
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200601	13.44	13.5	13.4	13.42	103032	12.8111	down	down	correct
NXN.US	Nuveen New York Select Tax	20200601	13.3	13.3376	13.07	13.15	9756	12.4973	down	up	incorrect
NXP.US	Nuveen Select Tax	20200601	15.34	15.39	15.33	15.35	19799	14.5882	up	up	correct
NXQ.US	Nuveen Select Tax	20200601	14.7	14.7	14.58	14.5993	17474	13.8633	down	down	correct
NXR.US	Nuveen Select Tax	20200601	15.79	15.79	15.68	15.71	12524	14.9	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200601	31.81	33.52	31.8	32.69	258207	31.1286	up	up	correct
NYCB.US	PU	20200601	44.56	44.68	44.4	44.4	1894	44.4	down	up	incorrect
NYT.US	The New York Times Company	20200601	39.38	39.63	39.17	39.41	888633	39.0833	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200601	14.31	14.45	14.27	14.43	519330	13.764	up	up	correct
O.US	Realty Income Corporation	20200601	55.5	57	55.17	56.57	2495577	52.975	up	up	correct
OAK.US	PB	20200601	25.9	26.09	25.66	26.09	2859	23.8169	up	up	correct
OC.US	Owens Corning	20200601	52.72	54.4	52.41	53.88	990300	52.8314	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200601	12.74	14.2	12.655	14.02	358800	14.02	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20200601	0.74	0.7885	0.73	0.7492	568604	11.238	up	up	correct
ODC.US	Oil	20200601	35.43	36.65	35.07	35.07	11088	33.5587	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200601	10.99	11.37	10.8	11.02	762504	11.02	up	up	correct
OFC.US	Corporate Office Properties Trust	20200601	24.97	25.78	24.62	25.61	573729	24.0311	up	down	incorrect
OFG.US	OFG Bancorp	20200601	12.18	12.61	11.95	12.23	223479	11.9015	up	down	incorrect
OGE.US	OGE Energy Corp	20200601	31.29	32.42	31.06	32.14	1828634	29.8411	up	up	correct
OGS.US	ONE Gas Inc	20200601	84.03	84.58	82.89	82.93	289362	79.1925	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200601	31.14	32.15	31.12	31.54	1741659	27.9838	up	down	incorrect
OI.US	O	20200601	7.72	8.93	7.72	8.83	3525742	8.83	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200601	6.99	7.03	6.9491	7	109901	6.485	up	up	correct
OIBR.US	C	20200601	0.688	0.73	0.67	0.704	1212743	0.704	up	down	incorrect
OII.US	Oceaneering International Inc	20200601	6.48	6.525	6.075	6.16	2346279	6.16	down	down	correct
OIS.US	Oil States International Inc	20200601	4.23	4.4599	4.17	4.31	1550202	4.31	up	up	correct
OKE.US	ONEOK Inc	20200601	36.57	38.185	35.78	38.14	4396816	33.263	up	up	correct
OLN.US	Olin Corporation	20200601	12.46	12.98	12.21	12.52	2034174	11.959	up	up	correct
OLP.US	One Liberty Properties Inc	20200601	15.79	16.06	15.75	15.81	71579	13.8629	up	up	correct
OMC.US	Omnicom Group Inc	20200601	54.89	56.41	54.89	55.58	2155006	51.7944	up	down	incorrect
OMF.US	OneMain Holdings Inc	20200601	23.48	25.09	23.24	24.68	923000	19.0149	up	up	correct
OMI.US	Owens & Minor Inc	20200601	7.86	8.16	7.73	7.84	1146139	7.8334	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200601	3.7	3.76	3.7	3.72	36800	3.72	up	down	incorrect
ONTO.US	Onto Innovation Inc	20200601	31.41	31.62	30.6175	31.2	284434	31.2	down	down	correct
OOMA.US	Ooma Inc	20200601	12.5	13.48	12.35	12.99	239900	12.99	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200601	21.38	22.02	21.29	21.46	68739	19.9329	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200601	9.96	10.09	9.85	10.07	710145	9.8553	up	up	correct
ORA.US	Ormat Technologies Inc	20200601	72.13	72.38	70.41	70.78	301047	70.1012	down	down	correct
ORAN.US	Orange S.A	20200601	12.21	12.28	12.19	12.23	375387	10.6722	up	up	correct
ORC.US	Orchid Island Capital Inc	20200601	4.17	4.335	4.11	4.22	1015662	3.3828	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200601	12.34	12.58	12.27	12.34	583039	10.5306
ORCL.US	Oracle Corporation	20200601	53.28	53.385	52.79	53.06	7364358	51.825	down	down	correct
ORI.US	Old Republic International Corporation	20200601	15.67	16.105	15.45	15.99	1851931	13.2609	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20200601	2.68	2.76	2.58	2.6	121645	2.6	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200601	2.22	2.22	2.14	2.14	205936	2.14	down	down	correct
OSK.US	Oshkosh Corporation	20200601	72.27	73.4	71.27	72.26	332378	70.8262	down	down	correct
OTIS.US	W	20200601	52.45	54.44	52.11	54.08	3073320	53.8317	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200601	14.07	14.8	14.07	14.54	1291000	14.4216	up	down	incorrect
OVV.US	Ovintiv Inc	20200601	7.5	8.52	7.31	8.39	8200914	8.0328	up	up	correct
OXM.US	Oxford Industries Inc	20200601	42.91	44.26	42.84	43.11	304181	41.9381	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200601	12.9	13.9	12.6725	13.81	36779455	13.762	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200601	65.72	72.65	65.72	72.53	119072	70.1455	up	up	correct
PACK.US	Ranpak Holdings Corp	20200601	7.59	7.74	7.53	7.59	133900	7.59
PAG.US	Penske Automotive Group Inc	20200601	35.76	36.7726	35.34	35.99	351726	34.975	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200601	31.77	33.63	31.455	33.02	3325000	33.02	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200601	15.09	15.77	14.9401	15	29282	14.1615	down	down	correct
PAM.US	Pampa Energía S.A	20200601	10.43	11.0597	10.43	10.73	188146	10.73	up	up	correct
PAR.US	PAR Technology Corporation	20200601	24.99	25.53	24.87	25.23	192600	25.23	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200601	9.3	9.555	9.05	9.18	435666	9.18	down	down	correct
PAYC.US	Paycom Software Inc	20200601	296.7	309.28	294.601	305.61	752054	305.61	up	up	correct
PB.US	Prosperity Bancshares Inc	20200601	66.01	66.06	64.02	64.02	836688	60.8237	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20200601	24.81	25.66	24.65	25.53	857191	22.949	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200601	24.09	24.3	24.07	24.3	1211	21.9885	up	up	correct
PBF.US	PBF Energy Inc	20200601	10.58	11.16	10.26	10.96	3353271	10.96	up	up	correct
PBFX.US	PBF Logistics LP	20200601	10.31	10.835	10.01	10.53	355923	9.0648	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200601	41.98	42.46	41.26	41.29	523900	41.29	down	down	correct
PBI.US	Pitney Bowes Inc	20200601	2.39	2.7	2.37	2.58	2160749	2.4737	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200601	7.7	7.88	7.63	7.81	20567961	6.2766	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200601	7.54	7.675	7.49	7.61	11306340	6.9324	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200601	3.72	3.79	3.655	3.79	76007	3.5546	up	down	incorrect
PBY.US	Prospect Capital Corporation	20200601	23.18	23.29	23.133	23.133	6875	21.7649	down	down	correct
PCF.US	High Income Securities Fund	20200601	7.46	7.64	7.45	7.565	27831	6.3727	up	down	incorrect
PCG.US	PG&E Corporation	20200601	11.52	11.96	11.51	11.87	5681833	11.87	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200601	18.59	18.61	18.49	18.53	873899	15.8415	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200601	8.55	8.64	8.51	8.59	84442	8.0374	up	up	correct
PCM.US	PCM Fund Inc	20200601	9.41	9.6357	9.35	9.46	13953	8.2312	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200601	15.97	16.11	15.88	16.06	83240	14.2029	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200601	16.3	16.365	16.2	16.25	25784	15.5788	down	down	correct
PD.US	PagerDuty Inc	20200601	27.38	29.0624	27	28.01	2409605	28.01	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200601	24.35	24.84	24.05	24.81	466587	21.2293	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200601	16.75	17.11	16.41	16.71	703696	15.5481	down	down	correct
PDS.US	Precision Drilling Corporation	20200601	0.54	0.5687	0.5351	0.5599	29522	11.198	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200601	13.71	14.02	13.6	14.02	100166	12.3792	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200601	24.67	25.67	24.53	25.52	7466229	23.9954	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200601	50.92	52.715	50.82	52.22	2330905	49.1401	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200601	1.11	1.1901	1.11	1.16	1523488	1.16	up	down	incorrect
PEN.US	Penumbra Inc	20200601	172.83	177.18	169.12	176.03	203645	176.03	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200601	11.13	11.31	11.01	11.31	119836	10.1937	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200601	15.05	15.59	14.8667	15.57	49718	14.1725	up	up	correct
PFE.US	Pfizer Inc	20200601	35.5	35.73	34.91	35.46	73005888	31.7373	down	down	correct
PFGC.US	Performance Food Group Company	20200601	26.78	27.19	25.9	26.83	1376200	26.83	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200601	9.68	9.7268	9.59	9.61	167759	8.292	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200601	8.64	8.6751	8.6	8.64	388101	7.4421
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200601	11.7	11.7	11.52	11.7	18329	10.5493
PFS.US	Provident Financial Services Inc	20200601	13.09	13.44	12.985	13.04	376454	12.1397	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200601	33.7	34.9399	33.15	34.22	710135	33.5968	up	up	correct
PG.US	The Procter & Gamble Company	20200601	116	117.5	115.26	117.25	5106119	113.0297	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200601	8.9	9.15	8.8565	9.04	64233	7.9214	up	up	correct
PGR.US	The Progressive Corporation	20200601	77.75	78.88	77.22	78.34	1749282	73.2048	up	up	correct
PGRE.US	Paramount Group Inc	20200601	7.7	8.09	7.66	8.04	2084046	7.5972	up	up	correct
PGTI.US	PGT Innovations Inc	20200601	13.92	15.1399	13.72	14.46	574759	14.46	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200601	11.57	11.95	11.57	11.95	22691	10.5023	up	down	incorrect
PH.US	Parker	20200601	180.62	184.73	179.52	182.96	1110156	179.1202	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20200601	8.99	9.1	8.9753	9.09	108578	8.171	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20200601	45.63	45.77	45.36	45.75	539199	44.057	up	up	correct
PHI.US	PLDT Inc	20200601	24.44	24.74	24.44	24.59	80872	22.4122	up	up	correct
PHK.US	PIMCO High Income Fund	20200601	5.45	5.62	5.43	5.6	983431	4.8289	up	up	correct
PHM.US	PulteGroup Inc	20200601	34.15	35.32	33.82	34.33	2795070	33.64	up	up	correct
PHR.US	Phreesia Inc	20200601	29.14	30.43	28.78	30.08	328400	30.08	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200601	7.28	7.43	7.28	7.41	194361	6.4016	up	down	incorrect
PHX.US	PHX Minerals Inc	20200601	4.22	4.24	4.005	4.09	81094	3.9908	down	up	incorrect
PII.US	Polaris Inc	20200601	88.04	90.69	87.07	89.26	882257	85.7818	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200601	4.39	4.44	4.36	4.41	104476	3.9398	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200601	12.16	12.935	12.12	12.56	38522	11.4023	up	down	incorrect
PING.US	Ping Identity Holding Corp	20200601	28.88	30.53	28.31	30.5	2403278	30.5	up	down	incorrect
PINS.US	Pinterest Inc	20200601	20.15	20.55	20.05	20.43	7965900	20.43	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200601	60.17	61.78	60.16	61.47	142700	58.2115	up	down	incorrect
PJT.US	PJT Partners Inc	20200601	54.79	56.035	54.5801	54.72	165359	52.3821	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200601	9.78	10.68	9.71	10.43	9263000	10.43	up	up	correct
PKE.US	Park Aerospace Corp	20200601	12.08	12.27	11.81	11.81	141062	11.2681	down	down	correct
PKG.US	Packaging Corporation of America	20200601	101.25	102.88	101.1	102.62	495859	97.4896	up	up	correct
PKI.US	PerkinElmer Inc	20200601	99.97	102.07	99.955	101.96	628981	101.6481	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200601	22.41	22.68	22.21	22.47	104040	19.4653	up	up	correct
PKX.US	POSCO	20200601	37.25	37.86	37.25	37.68	271457	36.3195	up	up	correct
PLAN.US	Anaplan Inc	20200601	45.57	46.42	45	45.92	2520400	45.92	up	up	correct
PLD.US	Prologis Inc	20200601	91.96	94.56	91.535	93.7	2310580	90.247	up	up	correct
PLNT.US	Planet Fitness Inc	20200601	64.85	69.11	64.47	67.59	3111900	67.59	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200601	36.74	37.69	36.1	36.1	193995	34.3507	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200601	14.64	15.61	14.609	15.33	51650	14.1775	up	up	correct
PM.US	Philip Morris International Inc	20200601	73.35	74.35	73.35	73.79	3312604	66.9636	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200601	13.17	13.32	13.08	13.18	69817	12.5373	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200601	12.84	13.01	12.8348	12.91	184534	12.3058	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200601	7.36	7.4	7.3	7.35	171217	6.8248	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200601	12.78	12.83	12.66	12.82	64054	11.7965	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200601	10.95	11.78	10.62	11.44	1388837	9.9159	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200601	11.23	11.45	11.2	11.29	110165	10.7898	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200601	114.79	116	113.61	114.67	1837595	109.2859	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200601	11.23	11.3183	11.21	11.27	22086	10.8094	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200601	10.53	10.57	10.45	10.45	14074	10.0222	down	down	correct
PNM.US	PNM Resources Inc	20200601	41.02	41.11	40.3	40.44	548995	38.8458	down	down	correct
PNR.US	Pentair plc	20200601	39.32	39.87	38.96	38.98	1025824	38.1954	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200601	77.9	78.14	76.69	77.58	1245444	72.836	down	up	incorrect
POLY.US	Plantronics Inc	20200601	13.02	13.39	12.5652	12.75	1169117	12.75	down	down	correct
POR.US	Portland General Electric Company	20200601	47.11	47.13	46.08	46.52	726725	43.5763	down	down	correct
POST.US	Post Holdings Inc	20200601	87.47	88.76	86.37	88.39	319880	88.39	up	up	correct
PPG.US	PPG Industries Inc	20200601	101.74	103.56	101.16	103.37	1659811	101.0239	up	up	correct
PPL.US	PPL Corporation	20200601	27.89	28.68	27.8	28.51	5800063	25.7941	up	up	correct
PPT.US	Putnam Premier Income Trust	20200601	4.84	4.89	4.8276	4.88	180461	4.3325	up	up	correct
PRA.US	ProAssurance Corporation	20200601	13.8	14.41	13.63	13.64	770717	13.4031	down	down	correct
PRG.US	PROG Holdings Inc	20200601	36.9218	37.5563	36.2623	37.3015	740039	31.5719	up	up	correct
PRGO.US	Perrigo Company plc	20200601	54.46	55.87	54.39	55.44	645196	53.6697	up	up	correct
PRI.US	Primerica Inc	20200601	113.51	115.88	112.715	115.5	185609	113.3878	up	up	correct
PRLB.US	Proto Labs Inc	20200601	126.99	127.605	123.98	124.77	307113	124.77	down	down	correct
PRMW.US	Primo Water Corporation	20200601	12.19	12.68	12.01	12.45	1311569	12.119	up	up	correct
PRO.US	PROS Holdings Inc	20200601	38.95	40.28	38.01	39.91	412710	39.91	up	up	correct
PRS.US	Prudential Financial Inc	20200601	26.77	26.97	26.77	26.97	23695	24.984	up	up	correct
PRT.US	PermRock Royalty Trust	20200601	2.09	2.12	2.0551	2.11	24391	1.8948	up	up	correct
PRTY.US	Party City Holdco Inc	20200601	1.2	1.24	1.08	1.11	16238920	1.11	down	down	correct
PRU.US	Prudential Financial Inc	20200601	60.78	61.4	59.66	60.88	3798959	56.3066	up	down	incorrect
PSA.US	Public Storage	20200601	202.25	206.24	200.68	204.77	1236880	193.727	up	up	correct
PSB.US	PZ	20200601	24.58	24.855	24.535	24.83	42500	23.1749	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200601	25.32	25.75	25.15	25.43	22592	22.3765	up	up	correct
PSN.US	Parsons Corporation	20200601	40.78	42.27	40.43	41.5	308400	41.5	up	down	incorrect
PSO.US	Pearson plc	20200601	6.13	6.32	6.095	6.29	649331	6.073	up	up	correct
PSTG.US	Pure Storage Inc	20200601	17.13	17.49	16.81	16.97	4151900	16.97	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200601	16.7	17	16.1	16.1	11200	14.9505	down	up	incorrect
PSX.US	Phillips 66	20200601	78.03	78.97	76.31	78.83	2470640	73.0649	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20200601	44.62	44.69	43.5	43.53	299726	36.8005	down	down	correct
PTR.US	PetroChina Company Limited	20200601	34.71	34.9799	34.635	34.95	59295	30.3046	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200601	14.95	15.05	14.9	14.95	468869	13.0551
PUK.US	Prudential plc	20200601	26.6	27.23	26.44	27.18	413562	26.0729	up	up	correct
PUKPRA.US	PUKPRA	20200601	26.51	26.84	26.51	26.83	6045	24.9119	up	up	correct
PUMP.US	ProPetro Holding Corp	20200601	4.85	5.16	4.76	4.99	3445300	4.99	up	up	correct
PVG.US	Pretium Resources Inc	20200601	8.75	8.98	8.74	8.97	1235765	8.97	up	up	correct
PVH.US	PVH Corp	20200601	45.5	49.06	45.397	47.62	1590283	47.605	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200601	1.65	1.65	1.49	1.57	155927	1.4968	down	down	correct
PWR.US	Quanta Services Inc	20200601	36.98	38.12	36.77	37.93	2369582	37.7445	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200601	91.6	93.67	90.495	92.91	2201876	87.9927	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20200601	9.39	9.51	9.3	9.49	7226	9.0902	up	up	correct
PYS.US	PPlus Trust Series RRD	20200601	14.1	15	14.1	15	726	13.3798	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200601	10.01	10.05	9.95	10.01	53745	9.5895
PZN.US	Pzena Investment Management Inc	20200601	4.11	4.74	4.06	4.58	104449	4.3746	up	down	incorrect
QD.US	Qudian Inc	20200601	1.5	1.5	1.43	1.47	3431700	1.47	down	down	correct
QGEN.US	QIAGEN N.V	20200601	43.5	43.79	43.46	43.67	697573	43.67	up	up	correct
QSR.US	Restaurant Brands International Inc	20200601	54.73	56.02	54.32	55.82	6931713	52.5221	up	up	correct
QTWO.US	Q2 Holdings Inc	20200601	82.11	84.99	82.01	84.17	338383	84.17	up	up	correct
QUOT.US	Quotient Technology Inc	20200601	6.94	7.3	6.78	7.18	612392	7.18	up	up	correct
QVCC.US	QVCC	20200601	21.06	21.54	21.06	21.54	29300	19.6269	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200601	22.12	22.9972	22.12	22.84	6499	20.7969	up	up	correct
R.US	Ryder System Inc	20200601	34.19	35.46	33.86	35.39	577579	33.5127	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200601	16.55	16.75	16.52	16.69	153112	13.7625	up	up	correct
RACE.US	Ferrari N.V	20200601	168.48	170.42	168.45	169.45	241824	168.6158	up	up	correct
RAD.US	Rite Aid Corporation	20200601	13.1	13.44	12.85	13.29	1844483	13.29	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200601	50.38	50.38	49.14	49.16	576276	49.16	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200601	43.4	43.755	43.08	43.63	949420	42.6842	up	up	correct
RBC.US	Regal Beloit Corporation	20200601	80.76	82.415	79.925	81.26	280230	79.9636	up	up	correct
RC.US	Ready Capital Corporation	20200601	6.19	6.88	6.01	6.42	1261353	5.4274	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200601	17.58	19.0399	17.51	18.8	12907	17.4708	up	up	correct
RCB.US	Ready Capital Corporation	20200601	15.99	16.885	15.87	16.6	27700	16.3538	up	up	correct
RCF.US	UN	20200601	46	46.2	44.6	45.35	15140011	45.35	down	down	correct
RCI.US	Rogers Communications Inc	20200601	41.92	42.16	41.51	41.57	483880	38.5611	down	up	incorrect
RCL.US	Royal Caribbean Group	20200601	52	56.07	51.56	55.64	19950830	55.64	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200601	6.87	7.0399	6.825	6.98	116224	6.0916	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200601	31.18	34.49	30.35	33.04	2427300	33.04	up	up	correct
RDN.US	Radian Group Inc	20200601	16.5	16.895	16.05	16.68	2567245	16.0265	up	up	correct
RDS.US	B	20200601	30.66	31.63	30.54	31.58	4066289	30.9128	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200601	52.8	53.35	52.025	52.47	140893	51.6145	down	down	correct
RE.US	Everest Re Group Ltd	20200601	198.54	199.18	193.49	193.77	439668	186.6458	down	down	correct
RELX.US	RELX PLC	20200601	23.57	23.84	23.515	23.81	470120	23.0477	up	up	correct
RENN.US	Renren Inc	20200601	4.3	4.74	4.2	4.6	144813	4.6	up	up	correct
RES.US	RPC Inc	20200601	3.15	3.32	3.07	3.07	685363	3.07	down	down	correct
REV.US	Revlon Inc	20200601	10.42	10.8	10.16	10.22	71072	10.22	down	down	correct
REVG.US	REV Group Inc	20200601	6.14	6.42	6.06	6.07	257670	6.0336	down	down	correct
REX.US	REX American Resources Corporation	20200601	58.65	61.9776	56.47	60.81	45921	60.81	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200601	39.81	40.68	39.31	40.04	1614600	38.9575	up	up	correct
REZI.US	Resideo Technologies Inc	20200601	7.08	7.15	6.79	6.93	1565186	6.93	down	down	correct
RF.US	Regions Financial Corporation	20200601	11.35	11.625	11.255	11.48	8741067	10.7487	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200601	12.01	13.08	12.01	12.99	148480	11.5068	up	up	correct
RFL.US	Rafael Holdings Inc	20200601	17.57	17.57	16.24	16.36	22400	16.36	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200601	20	20	19.7	19.962	5200	17.2026	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20200601	1.85	1.93	1.83	1.92	259139	1.7795	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200601	91.56	93.08	90.54	91.66	453571	88.2617	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200601	67.33	70.16	64.5611	68.2	1520622	60.6545	up	down	incorrect
RGS.US	Regis Corporation	20200601	10.69	10.84	10.19	10.55	430102	10.55	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200601	11.27	11.46	11.26	11.43	58502	8.8828	up	down	incorrect
RH.US	RH	20200601	215.43	216.8	208.81	212.57	985322	212.57	down	up	incorrect
RHI.US	Robert Half International Inc	20200601	50.89	52.315	50.85	51.83	1028004	50.4366	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200601	34.26	37.4	33.56	35.59	877815	35.59	up	up	correct
RIG.US	Transocean Ltd	20200601	1.33	1.41	1.29	1.39	14220640	1.39	up	up	correct
RIO.US	Rio Tinto Group	20200601	54.23	55.015	54.12	54.87	1715319	47.8491	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200601	14	14.24	13.96	14.24	82204	11.5263	up	up	correct
RJF.US	Raymond James Financial Inc	20200601	69.8	71.62	69.36	71.19	1053609	46.353	up	up	correct
RL.US	Ralph Lauren Corporation	20200601	75.1	77.925	74.79	76.71	993877	75.3408	up	up	correct
RLGY.US	Realogy Holdings Corp	20200601	6.12	6.55	6.05	6.32	2480531	6.32	up	down	incorrect
RLI.US	RLI Corp	20200601	79.5	79.5	77.59	78.26	211735	74.9958	down	down	correct
RLJ.US	RLJ Lodging Trust	20200601	10.32	10.95	10.12	10.4	2132429	10.3488	up	up	correct
RM.US	Regional Management Corp	20200601	15.98	16.545	15.37	16.11	130272	15.6605	up	up	correct
RMD.US	ResMed Inc	20200601	160.13	162.8725	159.25	161.12	472438	159.3649	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200601	20.6	20.984	20.6	20.86	10399	18.6051	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200601	17.06	17.42	17.06	17.34	44100	15.8068	up	up	correct
RMO.US	Romeo Power Inc	20200601	10	10.0104	9.99	10	351010	10
RMPL.US	P	20200601	24.2001	24.3	24.2001	24.3	4203	24.3	up	up	correct
RMT.US	Royce Micro	20200601	7.04	7.21	7.03	7.15	140431	6.3072	up	down	incorrect
RNG.US	RingCentral Inc	20200601	275.65	284.555	275.65	279.36	1056172	279.36	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200601	3.66	3.66	3.57	3.57	900	3.57	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200601	18.85	19.39	18.8341	19.31	178739	17.4677	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200601	169.42	169.74	164.72	164.91	370723	162.403	down	down	correct
ROG.US	Rogers Corporation	20200601	108.54	112.18	106.79	109.62	91995	109.62	up	up	correct
ROK.US	Rockwell Automation Inc	20200601	216.45	217.16	213.75	214.67	725263	209.5682	down	down	correct
ROL.US	Rollins Inc	20200601	41.94	42.68	41.82	42.22	2388000	27.8122	up	up	correct
ROP.US	Roper Technologies Inc	20200601	392.93	393.31	387.47	387.77	412663	384.7665	down	down	correct
RPM.US	RPM International Inc	20200601	74.83	74.84	73.93	74.1	615490	72.1514	down	up	incorrect
RPT.US	RPT Realty	20200601	5.67	6.52	5.67	6.41	1272425	6.2186	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200601	10.8	11.22	10.74	11.14	1116023	9.9533	up	up	correct
RRC.US	Range Resources Corporation	20200601	5.92	6.395	5.885	6.23	7858614	6.23	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200601	1.09	1.17	1.06	1.06	1072075	1.06	down	down	correct
RRX.US	Regal Beloit Corporation	20200601	80.76	82.415	79.925	81.26	280230	79.9636	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200601	97.33	98.405	96.39	97.96	397393	95.2057	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200601	15.16	15.16	15	15.07	46500	12.7499	down	down	correct
RSG.US	Republic Services Inc	20200601	85.47	85.59	84.74	85.05	767328	82.8773	down	down	correct
RSI.US	Rush Street Interactive Inc	20200601	9.6	9.75	9.6	9.75	82860	9.75	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200601	65	66.035	64.07	64.12	11328211	61.704	down	down	correct
RVI.US	Retail Value Inc	20200601	2.1965	2.4548	2.1851	2.3944	655574	-7.8519	up	up	correct
RVLV.US	Revolve Group Inc	20200601	14.1	14.62	14	14.44	869000	14.44	up	up	correct
RVT.US	Royce Value Trust Inc	20200601	12.17	12.42	12.14	12.35	263661	10.6976	up	up	correct
RWT.US	Redwood Trust Inc	20200601	5.33	5.75	5.2901	5.57	3471554	4.9636	up	up	correct
RXN.US	Rexnord Corporation	20200601	30.27	30.82	29.96	30.37	623621	30.0659	up	up	correct
RY.US	Royal Bank of Canada	20200601	65.17	67.6	65.14	67.34	1111546	63.4947	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200601	2.14	2.4499	2.1	2.39	775248	2.39	up	up	correct
RYB.US	RYB Education Inc	20200601	3.08	3.08	2.8335	2.9	19981	2.9	down	down	correct
RYI.US	Ryerson Holding Corporation	20200601	5.11	5.44	5	5.29	180088	5.2554	up	up	correct
RYN.US	Rayonier Inc	20200601	23.75	24.22	23.41	23.96	522959	22.5578	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200601	24.71	25.04	24.7	25.04	61059	22.9319	up	down	incorrect
SA.US	Seabridge Gold Inc	20200601	15.69	15.79	15.37	15.71	334181	15.71	up	up	correct
SAFE.US	Safehold Inc	20200601	54.8	55.7556	53.94	54.75	146917	53.9529	down	up	incorrect
SAH.US	Sonic Automotive Inc	20200601	26.35	27.01	25.52	25.55	303220	25.099	down	up	incorrect
SAIC.US	Science Applications International Corporation	20200601	88.08	90.68	87.455	89.95	587041	87.6227	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200601	22.97	23.43	22.93	23.1	1911400	23.1	up	up	correct
SAM.US	The Boston Beer Company Inc	20200601	573.35	587.85	565.3	567.83	171700	567.83	down	down	correct
SAN.US	Banco Santander S.A	20200601	2.29	2.33	2.28	2.33	6205867	2.2961	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200601	8.35	8.73	8.335	8.73	2272833	8.73	up	up	correct
SAP.US	SAP SE	20200601	127.66	128.51	127.18	128.51	664632	126.4339	up	up	correct
SAR.US	Saratoga Investment Corp	20200601	15.18	15.715	14.96	15.2	76276	13.5762	up	up	correct
SAVE.US	Spirit Airlines Inc	20200601	13	14.4	13	13.96	37437930	13.96	up	up	correct
SB.US	Safe Bulkers Inc	20200601	1.01	1.05	1	1	199700	1	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200601	203.1	205.93	201.81	203.66	65650670	203.66	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200601	13.02	13.62	12.8301	13.37	1988871	13.37	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200601	8.56	8.63	8.54	8.62	17976	8.2285	up	up	correct
SBOW.US	SilverBow Resources Inc	20200601	3.75	3.99	3.7	3.75	166300	3.75
SBR.US	Sabine Royalty Trust	20200601	27.77	28.48	27.77	28.18	19636	24.849	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200601	10.06	10.2	9.86	9.97	2282318	9.8705	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200601	7.5	7.85	7.49	7.85	1614711	7.0104	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200601	16.56	17.99	16.43	17.91	946265	17.2068	up	up	correct
SCCO.US	Southern Copper Corporation	20200601	36.13	37.21	36.105	36.85	617358	34.5166	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200601	10.43	10.92	10.42	10.52	88639	8.6505	up	up	correct
SCE.US	PL	20200601	22.09	22.35	22.05	22.29	27104	21.9908	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200601	36.04	36.63	35.94	36.51	7469783	35.7997	up	down	incorrect
SCI.US	Service Corporation International	20200601	39.38	39.75	38.995	39.33	744329	38.208	down	up	incorrect
SCL.US	Stepan Company	20200601	97.1	98.82	96.68	97.14	94946	95.6741	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200601	8.21	8.575	8.17	8.51	174044	7.1853	up	up	correct
SCPE.US	WS	20200601	0.105	0.105	0.1	0.1	547100	0.1	down	down	correct
SCS.US	Steelcase Inc	20200601	11.72	11.94	11.54	11.6	998390	10.8374	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200601	12.61	13.38	12.5341	12.89	74499	11.3107	up	up	correct
SCVX.US	WS	20200601	9.7498	9.75	9.74	9.74	19251	9.4701	down	up	incorrect
SCX.US	The L.S. Starrett Company	20200601	3.17	3.32	3.17	3.3	5455	3.3	up	up	correct
SD.US	SandRidge Energy Inc	20200601	1.55	1.59	1.51	1.52	227500	1.52	down	down	correct
SE.US	Sea Limited	20200601	80.08	82.62	80.08	82.47	4527029	82.47	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200601	18.06	18.8638	17.79	18.32	1667260	18.32	up	down	incorrect
SEDA.US	UN	20200601	0.145	0.165	0.145	0.16	6085300	0.16	up	up	correct
SEE.US	Sealed Air Corporation	20200601	32.19	32.585	32.07	32.43	795335	31.6014	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200601	16.08	16.55	16	16.15	1079288	15.9818	up	up	correct
SF.US	Stifel Financial Corp	20200601	48.38	49.4	47.81	48.78	646957	32.0544	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200601	25.7	26	25.578	26	8547	25.0483	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200601	6.25	6.615	6.25	6.48	119956	6.48	up	up	correct
SFL.US	SFL Corporation Ltd	20200601	9.9	10.085	9.8343	9.98	891300	8.5939	up	up	correct
SFUN.US	Fang Holdings Limited	20200601	1.04	1.0822	1	1.065	36523	10.65	up	up	correct
SG.US	Sweetgreen Inc.	20200601	6.9932	7	6.83	6.83	3663	6.83	down	up	incorrect
SGU.US	Star Group L.P	20200601	7.89	8.16	7.89	7.96	99646	7.3496	up	up	correct
SHAK.US	Shake Shack Inc	20200601	55.21	55.8	54.41	55.16	1202637	55.16	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200601	24.83	25.385	24.65	25.22	105255	24.123	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200601	24.9	25.22	24.75	25.22	39561	22.28	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200601	13.57	13.722	13.31	13.42	579655	10.8677	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200601	8.82	9.19	8.75	8.96	1936229	8.96	up	up	correct
SHOP.US	Shopify Inc	20200601	754.72	759.25	739.52	758	1843300	758	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200601	9.8	9.94	9.8	9.94	221100	9.94	up	up	correct
SHW.US	The Sherwin	20200601	593.42	594.93	580.04	582.46	346930	191.8824	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200601	14.69	14.833	13.75	13.87	86300	13.87	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200601	1.94	1.9615	1.87	1.88	1312241	1.8027	down	down	correct
SIG.US	Signet Jewelers Limited	20200601	10.55	11.14	10.26	10.73	2349116	10.6781	up	down	incorrect
SII.US	Sprott Inc	20200601	31.16	35.04	28.8996	33.8499	455422	32.5586	up	up	correct
SITC.US	SITE Centers Corp	20200601	5.69	6.25	5.64	6.11	1614441	5.8952	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200601	106.43	109.516	105.79	106.03	599100	106.03	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200601	22.92	24.23	22.61	23.97	3149524	23.97	up	down	incorrect
SJI.US	South Jersey Industries Inc	20200601	28.49	28.75	27.92	28.14	512207	25.881	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200601	25.04	25.05	24.95	25.05	11800	23.0983	up	down	incorrect
SJM.US	The J. M. Smucker Company	20200601	114.07	116.59	114.07	115.32	1193094	110.2077	up	up	correct
SJR.US	Shaw Communications Inc	20200601	16.9	17.155	16.85	17.1	392071	15.9943	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200601	2.8	2.8	2.7	2.71	29200	2.3535	down	down	correct
SJW.US	SJW Group	20200601	63	63.41	62.35	62.73	146642	60.8753	down	down	correct
SKIL.US	Skillsoft Corp	20200601	10.49	10.6	10.478	10.54	76700	10.54	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200601	20.2	20.26	19.89	20.09	487781	31.9725	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200601	6.13	6.64	6.09	6.49	2930691	6.2319	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200601	31.32	32.14	31.01	32.1	1609529	32.1	up	up	correct
SKY.US	Skyline Champion Corporation	20200601	24.81	25.68	24.3	24.9	523655	24.9	up	up	correct
SLB.US	Schlumberger Limited	20200601	18.51	18.86	18.235	18.43	10264900	17.7682	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200601	2.95	3.15	2.87	3.02	1233701	3.02	up	up	correct
SLF.US	Sun Life Financial Inc	20200601	34.63	35.53	34.5249	35.31	404229	33.4564	up	up	correct
SLG.US	SL Green Realty Corp	20200601	42.0109	44.7022	41.6609	44.071	1596993	38.9391	up	up	correct
SLQT.US	SelectQuote Inc	20200601	27.59	28.49	27.551	28.3	822400	28.3	up	down	incorrect
SM.US	SM Energy Company	20200601	3.52	4.21	3.49	4.15	10386020	4.1194	up	up	correct
SMAR.US	Smartsheet Inc	20200601	57.6	59.56	57.116	59.32	1826500	59.32	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200601	5.74	5.83	5.705	5.8	1568257	5.4947	up	up	correct
SMG.US	The Scotts Miracle	20200601	142.23	144.03	140.09	143.09	337038	136.6439	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200601	1.57	1.57	1.5	1.5	511900	1.5	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200601	1.24	1.49	1.18	1.47	720193	22.05	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200601	4.49	4.52	4.42	4.47	86454	62.1856	down	down	correct
SMP.US	Standard Motor Products Inc	20200601	42.79	42.79	41.67	41.7	157154	40.5948	down	down	correct
SNA.US	Snap	20200601	129.97	132.74	129.64	130.01	624331	125.1904	up	up	correct
SNAP.US	Snap Inc	20200601	19	19.59	18.72	19.55	36198600	19.55	up	up	correct
SNDR.US	Schneider National Inc	20200601	24.1	24.345	23.8	24.02	788265	21.5688	down	down	correct
SNN.US	Smith & Nephew plc	20200601	41.14	41.85	41	41.77	380684	40.6234	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200601	45.44	45.44	44.56	44.89	363475	40.1247	down	down	correct
SNV.US	Synovus Financial Corp	20200601	19.41	20.23	19.23	19.79	1780076	18.4779	up	down	incorrect
SNX.US	TD SYNNEX	20200601	106.82	109.875	106.2	109.61	309374	54.394	up	up	correct
SO.US	The Southern Company	20200601	57.1	58.12	56.52	57.7	3119294	54.1824	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200601	6.75	6.91	6.57	6.77	379779	6.2713	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200601	26.19	26.49	26.19	26.49	23540	24.5949	up	up	correct
SOJD.US	SOJD	20200601	25.04	25.08	24.95	25.06	251900	23.373	up	up	correct
SOL.US	ReneSola Ltd	20200601	1	1.1	0.97	1.0802	105441	1.0802	up	up	correct
SOLN.US	Southern Co	20200601	48.07	48.475	47.54	48.21	82300	43.5746	up	up	correct
SON.US	Sonoco Products Company	20200601	52	52.6	51.61	52.42	321790	50.1222	up	up	correct
SONY.US	Sony Group Corporation	20200601	64.91	65.65	64.56	65.49	1423697	65.2873	up	up	correct
SOR.US	Source Capital Inc	20200601	32.83	32.84	32.33	32.83	8184	28.7403
SOS.US	SOS Limited	20200601	1.26	1.3399	1.26	1.32	32521	1.32	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200601	10.35	10.35	10.25	10.28	151800	10.28	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200601	47.43	48.31	47.285	47.8	502179	46.2654	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200601	18.36	18.7	17.26	17.52	22556000	17.52	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200601	10.63	10.86	10.63	10.73	34275	9.0335	up	down	incorrect
SPG.US	Simon Property Group Inc	20200601	57.31	61.8	56.8625	61.6	6509014	55.8604	up	down	incorrect
SPGI.US	S&P Global Inc	20200601	326.05	329.57	323.37	327.3	892323	323.5119	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20200601	14.68	14.83	14.43	14.74	326403	13.0499	up	up	correct
SPIR.US	Spire Corporation	20200601	0.0099	0.0099	0.0099	0.0099	0	0.0099
SPLP.US	Steel Partners Holdings L.P	20200601	4.82	5.19	4.82	5.06	25200	5.06	up	up	correct
SPNT.US	SiriusPoint Ltd	20200601	7.47	7.525	7.35	7.36	388667	7.36	down	down	correct
SPOT.US	Spotify Technology S.A	20200601	181.5	185	177.45	182.71	1309600	182.71	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200601	21.77	23.865	21.59	23.79	5083006	23.7411	up	up	correct
SPXC.US	SPX Corporation	20200601	40.11	40.83	39.99	40.31	197614	40.31	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200601	13	13.07	13	13.04	52038	11.6899	up	up	correct
SQ.US	Square Inc	20200601	81	83.42	80.12	82.72	8709700	82.72	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200601	24.1147	25.2663	23.936	24.7798	759976	24.0767	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200601	5.08	5.3	5.05	5.22	192200	5.22	up	up	correct
SR.US	Spire Inc	20200601	73.17	74.05	72.25	73.06	286167	68.2379	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200601	28.6	30.8	28.34	30.65	989934	27.9182	up	up	correct
SRE.US	Sempra	20200601	126.3	130.05	126.15	129.07	1134958	121.5777	up	up	correct
SREA.US	Sempra Energy	20200601	25.64	25.9	25.61	25.89	38700	23.5844	up	up	correct
SRG.US	Seritage Growth Properties	20200601	7.9	8.665	7.79	8.29	1315900	8.29	up	up	correct
SRI.US	Stoneridge Inc	20200601	20.71	21.24	20.29	20.55	241567	20.55	down	down	correct
SRL.US	Scully Royalty Ltd	20200601	7.77	7.89	7.57	7.85	6855	7.2685	up	up	correct
SRLP.US	Sprague Resources LP	20200601	14.73	15	14.72	14.72	25790	12.2447	down	up	incorrect
SRT.US	StarTek Inc	20200601	4.2	4.33	4.12	4.29	60900	4.29	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200601	5.03	5.49	5.03	5.465	19688	19.3462	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200601	80.91	81.93	80.29	80.6	210312	79.454	down	down	correct
SSL.US	Sasol Limited	20200601	5.55	6	5.54	5.9	4821053	5.9	up	up	correct
SSTK.US	Shutterstock Inc	20200601	37.86	37.86	36.93	37.13	198883	36.4427	down	down	correct
ST.US	Sensata Technologies Holding plc	20200601	35.7	37.05	35.62	36.77	1236519	36.77	up	up	correct
STAG.US	STAG Industrial Inc	20200601	26.85	27.3	26.47	27.04	1260163	25.3912	up	up	correct
STAR.US	PI	20200601	22.2	22.4	22.2	22.3001	3942	19.9395	up	up	correct
STC.US	Stewart Information Services Corporation	20200601	30.71	31.69	30.5664	31.54	278882	30.1606	up	up	correct
STE.US	STERIS plc	20200601	165.49	166.635	164.33	165.65	554264	163.1641	up	up	correct
STG.US	Sunlands Technology Group	20200601	1.57	1.57	1.466	1.56	16042	19.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200601	21.1	21.5477	21.05	21.2491	51092	19.3212	up	up	correct
STL.US	Sterling Bancorp	20200601	12.46	12.91	12.2494	12.58	1525467	12.2853	up	down	incorrect
STLA.US	Stellantis N.V	20200601	8.4727	8.6989	8.4444	8.6894	1993798	7.326	up	up	correct
STM.US	STMicroelectronics N.V	20200601	24.83	24.99	24.65	24.91	2398940	24.6745	up	up	correct
STN.US	Stantec Inc	20200601	29.96	30.72	29.96	30.44	62408	29.8107	up	up	correct
STNG.US	Scorpio Tankers Inc	20200601	17.8	18.3799	17.5	17.55	1337644	16.8297	down	down	correct
STON.US	StoneMor Inc	20200601	0.74	0.75	0.69	0.74	149300	0.74
STOR.US	STORE Capital Corporation	20200601	19.36	20.9	19.27	20.8	3029334	19.3669	up	up	correct
STT.US	State Street Corporation	20200601	61.43	62.89	61.16	62.35	1702903	59.7015	up	up	correct
STWD.US	Starwood Property Trust Inc	20200601	13.22	13.98	13.18	13.9	3144700	12.0355	up	up	correct
STZ.US	Constellation Brands Inc	20200601	172.4	176.28	171.28	173.25	1401223	169.4951	up	up	correct
SU.US	Suncor Energy Inc	20200601	17.04	17.675	16.88	17.58	4644179	16.4436	up	up	correct
SUI.US	Sun Communities Inc	20200601	137.73	141.65	137.3	140.8	404886	136.468	up	up	correct
SUM.US	Summit Materials Inc	20200601	15.37	15.76	15.17	15.28	868120	15.28	down	down	correct
SUN.US	Sunoco LP	20200601	25.45	26.33	25.22	25.55	785805	21.9363	up	up	correct
SUP.US	Superior Industries International Inc	20200601	1.35	1.43	1.3	1.37	226777	1.37	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200601	1.97	2.38	1.97	2.15	909919	2.117	up	up	correct
SUZ.US	Suzano S.A	20200601	7.05	7.25	7.02	7.11	229419	7.11	up	up	correct
SWCH.US	Switch Inc	20200601	18.95	19.105	18.64	18.81	1029665	18.5055	down	down	correct
SWI.US	SolarWinds Corporation	20200601	18.4	19.22	18.275	19.11	590522	18.6646	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200601	125.03	126.775	123.57	125.09	1086611	122.1905	up	up	correct
SWM.US	Schweitzer	20200601	30.49	31.43	30.375	30.72	201280	28.6675	up	up	correct
SWN.US	Southwestern Energy Company	20200601	3	3.18	2.96	3.09	14108730	3.09	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20200601	82.17	83	81.17	82.35	19400	76.7205	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200601	75.96	76.29	75.01	75.07	293204	71.3781	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200601	7.63	7.67	7.61	7.6699	17072	6.8647	up	up	correct
SXC.US	SunCoke Energy Inc	20200601	3.45	3.4999	3.24	3.24	686798	3.0331	down	down	correct
SXI.US	Standex International Corporation	20200601	53.34	54.96	53.34	53.61	49471	52.6765	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20200601	50.04	51.14	49.8	50.31	386986	48.701	up	up	correct
SYF.US	Synchrony Financial	20200601	20.47	21.28	20.19	21.1	5751414	20.3018	up	up	correct
SYK.US	Stryker Corporation	20200601	195.12	198.31	194.63	197.25	978263	194.1005	up	down	incorrect
SYY.US	Sysco Corporation	20200601	56.14	57.77	55.59	57.18	3068996	54.9929	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200601	8.28	8.32	7.49	7.63	553091	27.6207	down	up	incorrect
T.US	PC	20200601	23.73	23.95	23.695	23.79	198849	22.194	up	up	correct
TAC.US	TransAlta Corporation	20200601	5.87	5.97	5.83	5.95	237616	5.8236	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200601	19.1	19.27	19.07	19.21	843700	19.21	up	down	incorrect
TAL.US	TAL Education Group	20200601	56.94	61.53	56.17	61.03	4831326	61.03	up	up	correct
TALO.US	Talos Energy Inc	20200601	12.2	12.96	11.91	12.76	246700	12.76	up	up	correct
TAP.US	Molson Coors Beverage Company	20200601	38.15	38.4	37.73	37.97	1909162	37.4049	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200601	68.05	68.92	67.62	68.4	22400	68.4	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200601	26.16	26.3	26.15	26.29	86261	24.3739	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200601	27.01	27.18	27	27.13	41163	25.1144	up	up	correct
TBI.US	TrueBlue Inc	20200601	15.49	15.73	15.39	15.53	383741	15.53	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200601	20.3	23	20.3	21.23	2144	21.23	up	up	correct
TCN.US	Tricon Capital Group Inc	20200601	5.9654	6.0407	5.9514	6.0407	3875	5.7694	up	down	incorrect
TCS.US	The Container Store Group Inc	20200601	2.93	3.19	2.85	3.03	227861	3.03	up	up	correct
TD.US	The Toronto	20200601	43.11	44.65	43.07	44.25	2586632	41.4957	up	up	correct
TDC.US	Teradata Corporation	20200601	21.37	21.63	21.17	21.47	713477	21.47	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200601	18.11	18.42	18.11	18.42	45417	12.8373	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20200601	423.77	442.2	423.77	438.79	596610	438.79	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200601	25.64	25.8	25.5	25.67	16140	23.9658	up	up	correct
TDOC.US	Teladoc Health Inc	20200601	172.6	177.8	168.35	173.62	2495100	173.62	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200601	20.55	21.15	20.49	20.89	395197	19.7199	up	up	correct
TDW.US	Tidewater Inc	20200601	4.76	5.05	4.6	4.94	230775	4.9344	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200601	372.12	375	364.35	365.14	200678	365.14	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200601	10.77	10.98	10.73	10.88	32500	9.7672	up	up	correct
TECK.US	Teck Resources Limited	20200601	9.56	9.795	9.39	9.67	4499818	9.5227	up	up	correct
TEF.US	Telefónica S.A	20200601	4.92	4.9675	4.92	4.95	1120431	4.1315	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200601	7.73	7.77	7.71	7.76	70880	6.7599	up	up	correct
TEL.US	TE Connectivity Ltd	20200601	82.5	84.7	81.63	84.53	2366600	82.5813	up	up	correct
TEN.US	Tenneco Inc	20200601	6.81	7.44	6.57	7.32	1892891	7.32	up	up	correct
TEO.US	Telecom Argentina S.A	20200601	8.55	8.615	8.07	8.37	267648	7.9515	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200601	12.58	13.2	12.52	13.12	12076940	13.12	up	up	correct
TEX.US	Terex Corporation	20200601	15.72	16.915	15.485	16.69	1198774	16.5256	up	up	correct
TFC.US	Truist Financial Corporation	20200601	37.07	38.435	36.84	38.06	6065961	36.1341	up	up	correct
TFII.US	TFI International Inc	20200601	30.57	31.1999	29.9	30.85	191247	30.1736	up	up	correct
TFX.US	Teleflex Incorporated	20200601	361.72	369.09	361.36	365.48	294932	363.4791	up	up	correct
TG.US	Tredegar Corporation	20200601	15.5	16.11	15.4	15.95	229339	10.7482	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200601	8.21	8.35	8.09	8.11	263973	8.0474	down	up	incorrect
TGI.US	Triumph Group Inc	20200601	7.35	8.1	7.25	7.73	3534552	7.73	up	up	correct
TGNA.US	TEGNA Inc	20200601	11.81	12.04	11.61	11.81	1303987	11.4045
TGP.US	Teekay LNG Partners L.P	20200601	11.11	11.34	10.95	10.95	111763	9.6872	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200601	5.37	5.6	5.315	5.6	88595	5.6	up	up	correct
TGT.US	Target Corporation	20200601	120.45	120.74	118.82	119.49	6022449	116.8088	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20200601	22.01	22.66	21.68	22.25	1955041	22.25	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20200601	100.69	102.45	99.2	101.88	250526	97.8986	up	down	incorrect
THO.US	Thor Industries Inc	20200601	86.77	89.71	85.26	87.25	876408	85.249	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200601	18.42	18.54	18.27	18.43	93652	16.7456	up	up	correct
THR.US	Thermon Group Holdings Inc	20200601	14.43	15.58	13.9008	14.28	340451	14.28	down	down	correct
THS.US	TreeHouse Foods Inc	20200601	52.85	53.85	52.4	53.4	456126	53.4	up	up	correct
THW.US	Tekla World Healthcare Fund	20200601	14.41	14.5224	14.35	14.44	146222	12.6505	up	up	correct
TIMB.US	W	20200601	12.53	12.69	12.34	12.49	647873	11.8972	down	up	incorrect
TISI.US	Team Inc	20200601	4.93	5.4092	4.56	5.22	366954	5.22	up	up	correct
TJX.US	The TJX Companies Inc	20200601	52.99	53.5899	52.36	53.33	6907802	52.5483	up	up	correct
TK.US	Teekay Corporation	20200601	2.95	3.0201	2.88	2.88	873695	2.88	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200601	5.15	5.21	5.13	5.19	194928	4.6927	up	up	correct
TKR.US	The Timken Company	20200601	42.65	43.6	42.18	42.23	539528	41.1969	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200601	21.26	21.72	21.26	21.6	182962	19.6076	up	up	correct
TLYS.US	Tilly's Inc	20200601	5.18	5.78	5.14	5.7	342512	5.0286	up	up	correct
TM.US	Toyota Motor Corporation	20200601	124.9	126.84	124.7526	126.45	233547	122.6064	up	up	correct
TME.US	Tencent Music Entertainment Group	20200601	12.77	12.8	12.53	12.6	10302600	12.6	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200601	19.33	20.34	18.97	19.58	1535599	19.58	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200601	348	351.135	347.5975	349.33	845702	348.0623	up	down	incorrect
TMST.US	TimkenSteel Corporation	20200601	3.54	3.815	3.54	3.68	330025	3.68	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200601	32.88	32.99	31.32	32.66	1723075	32.66	down	down	correct
TNC.US	Tennant Company	20200601	63.75	65.39	63.53	64.79	146357	63.6073	up	up	correct
TNET.US	TriNet Group Inc	20200601	54	54.82	53.68	54.47	346633	54.47	up	up	correct
TNK.US	Teekay Tankers Ltd	20200601	17.49	18.25	17.25	17.31	874004	17.31	down	up	incorrect
TNL.US	Travel + Leisure Co	20200601	32	33.42	31.5	33.25	1014397	31.4785	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200601	2.76	2.88	2.71	2.79	499313	13.197	up	up	correct
TOL.US	Toll Brothers Inc	20200601	31.86	32.77	31.46	32.14	2650977	31.5996	up	down	incorrect
TPB.US	Turning Point Brands Inc	20200601	24.19	24.73	24.02	24.31	54900	24.0742	up	up	correct
TPC.US	Tutor Perini Corporation	20200601	10.64	11.505	10.51	11.15	802785	11.15	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200601	14.43	14.78	14.1	14.26	1462504	14.26	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200601	578.3	598	578.3	595.03	21057	581.2768	up	up	correct
TPR.US	Tapestry Inc	20200601	13.74	14.3881	13.58	14.19	7297216	14.012	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200601	10.05	10.95	9.87	10.51	361355	8.7128	up	up	correct
TPX.US	Tempur Sealy International Inc	20200601	65.67	67.23	64.77	65.91	2621500	16.346	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200601	9.84	10.12	9.65	10.05	60730	9.2056	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200601	35.6	35.7	35.23	35.5	192104	33.7981	down	down	correct
TRC.US	Tejon Ranch Co	20200601	14.46	14.5	14.2	14.28	92385	14.28	down	down	correct
TREC.US	Trecora Resources	20200601	6.31	6.66	6.31	6.51	60348	6.51	up	up	correct
TREX.US	Trex Company Inc	20200601	120.82	122.32	119.73	119.9	1518548	59.95	down	down	correct
TRGP.US	Targa Resources Corp	20200601	17.81	18.4782	17.45	18.29	4886232	17.8877	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20200601	67.22	68.45	67.11	68.27	522150	66.5478	up	up	correct
TRN.US	Trinity Industries Inc	20200601	20.17	20.31	19.8	19.99	855484	19.0428	down	down	correct
TRNO.US	Terreno Realty Corporation	20200601	51.04	52.055	50.75	51.22	307756	49.4767	up	up	correct
TROX.US	Tronox Holdings plc	20200601	6.68	7.245	6.61	7.01	1383466	6.7911	up	up	correct
TRP.US	TC Energy Corporation	20200601	45.16	45.93	44.75	44.91	1364673	40.624	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200601	0.73	0.7712	0.7246	0.7538	2003934	7.538	up	up	correct
TRTN.US	Triton International Limited	20200601	30.7	31.7	30.5	30.86	301235	28.3525	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200601	7.44	8.215	7.32	7.94	1012859	6.755	up	up	correct
TRU.US	TransUnion	20200601	86.45	88.93	85.905	87.55	1227500	87.1133	up	down	incorrect
TRV.US	The Travelers Companies Inc	20200601	106.79	109.3	105.42	109.15	1726709	104.5724	up	up	correct
TS.US	Tenaris S.A	20200601	12.83	13.19	12.755	13.13	1801932	12.6909	up	up	correct
TSE.US	Trinseo S.A	20200601	20.14	21.65	19.91	21	944383	20.125	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200601	5.63	5.7	5.6201	5.69	57065	5.3405	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200601	18.4	18.74	18.326	18.6	257375	14.5358	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200601	50.91	51.28	50.54	51.03	6189338	49.7333	up	down	incorrect
TSN.US	Tyson Foods Inc	20200601	61.55	63.1	60.72	62.61	2186140	60.3386	up	up	correct
TSQ.US	Townsquare Media Inc	20200601	4.53	4.63	4.38	4.44	26409	4.44	down	up	incorrect
TT.US	Trane Technologies plc	20200601	89.95	91.97	89.3	90.43	1387043	88.0412	up	up	correct
TTC.US	The Toro Company	20200601	70.9	70.9	68.69	68.82	1022518	67.433	down	down	correct
TTE.US	TotalEnergies SE	20200601	37.99	38.71	37.89	38.66	2625724	34.5984	up	up	correct
TTI.US	TETRA Technologies Inc	20200601	0.34	0.36	0.33	0.36	1503000	0.36	up	down	incorrect
TTM.US	Tata Motors Limited	20200601	5.88	6.12	5.86	6.06	2692518	6.06	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200601	16.93	16.93	16.4201	16.71	17108	15.6018	down	down	correct
TU.US	TELUS Corporation	20200601	17.39	17.62	17.38	17.6	1237308	15.8721	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200601	10.28	10.44	10.045	10.15	131800	10.15	down	down	correct
TUP.US	Tupperware Brands Corporation	20200601	3.26	3.51	3.18	3.26	2154550	3.26
TV.US	Grupo Televisa S.A.B	20200601	5.94	6.27	5.94	6.13	1138451	6.0879	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200601	25.45	25.7	25.33	25.67	23244	24.8891	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200601	26.18	26.33	25.95	26.12	38574	25.2956	down	down	correct
TWI.US	Titan International Inc	20200601	1.26	1.37	1.21	1.29	763859	1.29	up	up	correct
TWLO.US	Twilio Inc	20200601	195.79	202.75	195.24	199	2796200	199	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20200601	19.5	19.58	19.44	19.58	941	16.0636	up	up	correct
TWO.US	Two Harbors Investment Corp	20200601	4.52	4.9	4.518	4.82	6644338	4.1377	up	up	correct
TWTR.US	Twitter Inc	20200601	31.06	32.1	30.84	31.89	14583620	31.89	up	up	correct
TX.US	Ternium S.A	20200601	15.93	16.16	15.81	15.9	176389	14.7773	down	down	correct
TXT.US	Textron Inc	20200601	30.88	31.71	30.73	31.55	1239707	31.4644	up	up	correct
TY.US	Tri	20200601	24.73	24.8975	24.71	24.86	54994	23.3622	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200601	18.66	18.84	18.4	18.45	154827	16.8744	down	down	correct
TYL.US	Tyler Technologies Inc	20200601	373.34	379.5	372.7248	375.85	392151	375.85	up	up	correct
UA.US	Under Armour Inc	20200601	7.88	8.36	7.81	8.26	13434600	8.26	up	up	correct
UAA.US	Under Armour Inc	20200601	8.82	9.33	8.73	9.26	7330380	9.26	up	up	correct
UAN.US	CVR Partners LP	20200601	0.92	0.9449	0.899	0.9445	151581	8.8178	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200601	12.88	13.58	12.88	13.29	277254	12.4778	up	up	correct
UBER.US	Uber Technologies Inc	20200601	35.64	36.39	35.16	35.82	21893800	35.82	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200601	11.47	12.21	11.3	12.05	9421	11.2884	up	up	correct
UBS.US	UBS Group AG	20200601	10.8	10.92	10.725	10.86	2276897	10.3448	up	up	correct
UDR.US	UDR Inc	20200601	36.89	38.06	36.845	37.76	1948396	35.8532	up	up	correct
UE.US	Urban Edge Properties	20200601	9.82	10.5	9.795	10.25	674181	9.5837	up	up	correct
UFI.US	Unifi Inc	20200601	13.86	14.1615	13.36	13.36	135537	13.36	down	up	incorrect
UFS.US	Domtar Corporation	20200601	20.4	21.28	20.31	20.96	754428	20.96	up	up	correct
UGI.US	UGI Corporation	20200601	31.96	32.64	31.9	32.43	1046947	30.5184	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200601	187.96	192.13	187.11	191.18	144500	191.18	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20200601	3.16	3.21	3.12	3.19	851586	3.0747	up	down	incorrect
UHS.US	Universal Health Services Inc	20200601	105	107.66	103.15	104.59	692877	103.997	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200601	93.63	95.3	92.75	92.75	49444	86.3764	down	down	correct
UI.US	Ubiquiti Inc	20200601	183.73	183.73	180.33	181.04	138082	179.1987	down	down	correct
UIS.US	Unisys Corporation	20200601	11.42	11.97	11.41	11.56	544358	11.56	up	up	correct
UL.US	Unilever PLC	20200601	54.23	54.54	54.03	54.39	824350	51.6257	up	up	correct
UMC.US	United Microelectronics Corporation	20200601	2.55	2.59	2.54	2.58	589874	2.3789	up	up	correct
UMH.US	UMH Properties Inc	20200601	12.61	13.05	12.3778	12.86	136091	12.0847	up	down	incorrect
UNF.US	UniFirst Corporation	20200601	180.69	182.29	178.995	180.12	75914	178.5622	down	down	correct
UNFI.US	United Natural Foods Inc	20200601	19.7	22.22	19.65	21.21	3173968	21.21	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200601	304.02	305.98	300.563	305.93	2894409	298.0892	up	up	correct
UNM.US	Unum Group	20200601	15.12	16.13	14.96	16.06	3796834	14.8742	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200601	24.2	24.6	24.031	24.14	39457	22.1207	down	down	correct
UNP.US	Union Pacific Corporation	20200601	169.36	170.47	167.78	169.5	2929785	164.7053	up	up	correct
UNVR.US	Univar Solutions Inc	20200601	15.4	16.02	15.31	15.83	1691000	15.83	up	up	correct
UPH.US	UpHealth Inc	20200601	10.06	10.06	10.01	10.01	581	10.01	down	down	correct
UPS.US	United Parcel Service Inc	20200601	99.48	99.6835	98.36	99.28	2511938	95.9814	down	down	correct
URI.US	United Rentals Inc	20200601	138.95	141.91	137.3	139.96	763735	139.96	up	up	correct
USA.US	Liberty All	20200601	5.59	5.66	5.56	5.62	563757	4.8446	up	down	incorrect
USAC.US	USA Compression Partners LP	20200601	12.05	13.06	12	13	300252	10.777	up	up	correct
USB.US	U.S. Bancorp	20200601	35.79	37.045	35.61	36.69	6594784	34.7225	up	up	correct
USDP.US	USD Partners LP	20200601	3.38	3.525	3.37	3.37	69072	2.9066	down	down	correct
USFD.US	US Foods Holding Corp	20200601	19.22	20	18.83	19.91	4594400	19.91	up	up	correct
USM.US	United States Cellular Corporation	20200601	31.63	32.97	31.43	32.64	124229	32.64	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200601	85	87.04	83.97	86.14	156269	86.14	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200601	74.33	75.54	73.35	74.88	115362	73.8988	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200601	5.22	5.35	5.066	5.14	309700	5.14	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200601	22.55	23.29	22.36	23.28	303488	20.8224	up	up	correct
UTI.US	Universal Technical Institute Inc	20200601	7.54	7.63	7.38	7.43	247953	7.43	down	down	correct
UTL.US	Unitil Corporation	20200601	47.9	48.72	47.695	48.08	64957	45.6517	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200601	17.93	17.98	17.695	17.7	165423	16.689	down	down	correct
UVV.US	Universal Corporation	20200601	44.26	45.265	42.89	42.94	234763	39.1159	down	down	correct
V.US	Visa Inc	20200601	194.71	195.88	193.52	194.35	6019388	192.5825	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200601	90.52	94.9	90.5	93.04	510693	92.3954	up	up	correct
VALE.US	Vale S.A.	20200601	9.84	9.98	9.805	9.84	26793490	8.0091
VAPO.US	Vapotherm Inc	20200601	26.44	27.15	25.87	25.91	445800	25.91	down	down	correct
VATE.US	Innovate Corp	20200601	2.64	2.81	2.62	2.79	251057	2.79	up	up	correct
VBF.US	Invesco Bond Fund	20200601	19.87	20.1366	19.8423	20.1	28779	18.3588	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200601	9.68	9.89	9.55	9.6	5763	8.394	down	down	correct
VCRA.US	Vocera Communications Inc	20200601	19.61	20.085	19.13	19.74	295749	19.74	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200601	11.72	11.86	11.69	11.71	137798	10.9387	down	down	correct
VEC.US	Vectrus Inc	20200601	54.69	55	53.37	53.71	104700	53.71	down	down	correct
VEDL.US	Vedanta Limited	20200601	4.99	5.11	4.955	5.04	644585	4.3141	up	up	correct
VEEV.US	Veeva Systems Inc	20200601	216.68	220.91	211.1	218.96	1325273	218.96	up	down	incorrect
VEL.US	Velocity Financial Inc	20200601	3.97	4.1	3.63	3.76	137800	3.76	down	down	correct
VER.US	VEREIT Inc	20200601	5.46	5.805	5.445	5.78	10148056	27.0501	up	down	incorrect
VET.US	Vermilion Energy Inc	20200601	5.01	5.24	4.86	5.14	1928536	5.14	up	up	correct
VFC.US	V.F. Corporation	20200601	56.18	58.5	55.85	58.07	2922716	55.5022	up	up	correct
VGI.US	Virtus Global Multi	20200601	10.53	10.78	10.42	10.77	85022	9.2685	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200601	12.1	12.17	12.0362	12.15	65632	11.2579	up	up	correct
VGR.US	Vector Group Ltd	20200601	11.5	11.79	11.4	11.4	1110397	10.2337	down	down	correct
VHC.US	VirnetX Holding Corp	20200601	6.39	7	6.35	6.72	827023	6.72	up	up	correct
VHI.US	Valhi Inc	20200601	0.8122	0.9	0.8	0.8762	336734	10.1903	up	up	correct
VICI.US	VICI Properties Inc	20200601	19.54	20.73	19.53	20.6	3415608	18.8508	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200601	71.77	71.77	70.64	70.93	6100	70.93	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20200601	17.21	17.34	16.76	17.14	5489818	17.14	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200601	2.91	3.06	2.91	2.99	40700	2.99	up	up	correct
VIV.US	Telefônica Brasil S.A	20200601	8.78	8.89	8.695	8.8	1731728	7.8672	up	up	correct
VKQ.US	Invesco Municipal Trust	20200601	11.73	11.82	11.73	11.78	92684	10.9219	up	up	correct
VLO.US	Valero Energy Corporation	20200601	66.83	67.34	65.3	66.58	3894786	60.8404	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200601	5	5.295	4.9621	5.13	473827	5.13	up	up	correct
VLT.US	Invesco High Income Trust II	20200601	11.75	11.97	11.675	11.87	11257	10.3767	up	down	incorrect
VMC.US	Vulcan Materials Company	20200601	108.07	109.28	107.11	107.34	1692174	105.9427	down	down	correct
VMI.US	Valmont Industries Inc	20200601	114.22	115.695	113.72	114.67	159927	112.492	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200601	11.75	11.85	11.75	11.81	112521	10.9454	up	up	correct
VNCE.US	Vince Holding Corp	20200601	6.05	6.35	6	6	35102	6	down	down	correct
VNE.US	Veoneer Inc	20200601	11.12	11.25	10.51	10.82	412000	10.82	down	down	correct
VNO.US	Vornado Realty Trust	20200601	36.16	38.75	36.02	38.13	2483779	35.1595	up	up	correct
VNTR.US	Venator Materials PLC	20200601	1.4	1.41	1.27	1.37	415000	1.37	down	down	correct
VOC.US	VOC Energy Trust	20200601	2.05	2.05	1.956	2.01	35375	1.6979	down	down	correct
VOYA.US	Voya Financial Inc	20200601	45.13	46.56	44.58	46.15	1012255	45.5482	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20200601	23.62	23.62	23.04	23.06	58700	23.06	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200601	11.85	11.99	11.8	11.94	78725	11.0949	up	up	correct
VRS.US	Verso Corporation	20200601	14.47	14.805	14.35	14.59	368238	11.019	up	up	correct
VRT.US	Vertiv Holdings Co	20200601	12.75	13.61	12.73	13.31	2224700	13.2978	up	up	correct
VRTV.US	Veritiv Corporation	20200601	12.56	12.92	12.35	12.49	59668	12.49	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200601	16.26	16.63	16.16	16.43	952203	15.8805	up	up	correct
VST.US	Vistra Corp	20200601	20.34	21.02	20.34	20.94	3143240	19.8538	up	up	correct
VSTO.US	Vista Outdoor Inc	20200601	10.56	11.9615	10.41	10.66	5017271	10.66	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200601	8.68	8.81	8.65	8.75	364576	7.7472	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200601	12.22	12.4	12.22	12.31	44143	11.5032	up	down	incorrect
VTOL.US	Bristow Group Inc	20200601	4.96	5.12	4.86	4.91	68052	14.73	down	up	incorrect
VTR.US	Ventas Inc	20200601	35.08	36.78	35	35.5	4844020	33.557	up	down	incorrect
VVI.US	Viad Corp	20200601	18.37	19.67	18.181	19.32	290799	19.32	up	down	incorrect
VVNT.US	WS	20200601	11.54	12.2	11.51	12.09	244807	12.09	up	up	correct
VVR.US	Invesco Senior Income Trust	20200601	3.43	3.5	3.43	3.48	422138	3.1115	up	up	correct
VVV.US	Valvoline Inc	20200601	18.35	18.84	18.26	18.65	1062376	18.2106	up	down	incorrect
VZ.US	Verizon Communications Inc	20200601	56.7	56.9	55.75	55.78	18160956	52.2147	down	down	correct
W.US	Wayfair Inc	20200601	172.68	176.17	165.56	167.12	1911314	167.12	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200601	60.92	62.12	59.68	61.92	1047821	61.367	up	up	correct
WAL.US	Western Alliance Bancorporation	20200601	38.47	39.07	37.945	38.18	456372	37.3086	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200601	25.9	26.01	25.49	25.7199	10696	23.459	down	down	correct
WAT.US	Waters Corporation	20200601	199.43	201.79	197.06	199.67	310140	199.67	up	up	correct
WBK.US	Westpac Banking Corporation	20200601	11.38	11.81	11.372	11.8	398620	11.0458	up	up	correct
WBS.US	Webster Financial Corporation	20200601	28.5	29.27	28.06	28.5	692829	26.8945
WBT.US	Welbilt Inc	20200601	6.12	6.73	6.05	6.56	2388085	6.56	up	up	correct
WCC.US	WESCO International Inc	20200601	32.77	34.96	32.57	34.41	1155055	34.41	up	up	correct
WCN.US	Waste Connections Inc	20200601	93.95	94.94	93.15	94.37	940726	93.3573	up	up	correct
WD.US	Walker & Dunlop Inc	20200601	40.88	42.16	40.24	41.17	194205	39.9545	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20200601	13.17	13.48	13.0908	13.48	17662	12.3292	up	up	correct
WEC.US	WEC Energy Group Inc	20200601	91.64	93.75	90.88	93.13	1667104	89.2433	up	down	incorrect
WEI.US	Weidai Ltd	20200601	1.58	1.65	1.5603	1.625	16819	1.625	up	up	correct
WELL.US	Welltower Inc	20200601	50.46	53.44	50.29	53.07	3819065	50.3103	up	down	incorrect
WES.US	Western Midstream Partners LP	20200601	9.22	9.38	8.83	8.83	3070049	7.7005	down	up	incorrect
WEX.US	WEX Inc	20200601	147.99	154.74	147.01	152.34	378706	152.34	up	up	correct
WF.US	Woori Financial Group Inc	20200601	22.38	23.32	22.365	23.07	72614	21.9948	up	up	correct
WFC.US	Wells Fargo & Company	20200601	26.61	27.59	26.37	27.09	34258099	26.4946	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200601	27.13	28.76	27.13	28.76	1600	28.1976	up	down	incorrect
WGO.US	Winnebago Industries Inc	20200601	54.56	58.85	54.25	56.88	664841	56.2211	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200601	46.13	48.48	46.02	48.42	847800	47.629	up	up	correct
WHD.US	Cactus Inc	20200601	19.1	20	18.85	19.24	512765	18.9423	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200601	18.01	19.01	17.71	18.64	52566	16.5136	up	down	incorrect
WHR.US	Whirlpool Corporation	20200601	121.52	124.411	120.84	123.77	469873	119.1778	up	up	correct
WIA.US	Western Asset Inflation	20200601	11.38	11.45	11.38	11.4407	44281	9.6425	up	up	correct
WIT.US	Wipro Limited	20200601	3.35	3.37	3.32	3.34	848065	3.3331	down	down	correct
WIW.US	Western Asset Inflation	20200601	10.74	10.81	10.73	10.76	267688	9.8383	up	down	incorrect
WK.US	Workiva Inc	20200601	44.63	45.71	44.04	45.02	579048	45.02	up	up	correct
WLK.US	Westlake Chemical Corporation	20200601	47.72	48.7	47.425	48.2	425132	47.1989	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200601	20.41	20.84	20.41	20.57	80622	18.2117	up	up	correct
WM.US	Waste Management Inc	20200601	107	107.1099	105.95	106.01	1629264	102.8243	down	down	correct
WMB.US	The Williams Companies Inc	20200601	20.38	20.635	20	20.44	8675231	18.1183	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200601	2.03	2.2	1.98	2.14	1375427	1.9315	up	up	correct
WMK.US	Weis Markets Inc	20200601	55.48	56.295	54.83	55.42	161681	53.5058	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200601	44.59	45.67	44.17	45.18	481926	44.8879	up	up	correct
WMT.US	Walmart Inc	20200601	123.44	124.41	122.36	123.96	6855752	121.0774	up	up	correct
WNC.US	Wabash National Corporation	20200601	9.62	9.8	9.08	9.09	1016839	8.7879	down	down	correct
WNS.US	WNS (Holdings) Limited	20200601	48.88	49.78	48.69	49.25	209933	49.25	up	up	correct
WOLF.US	Wolfspeed Inc	20200601	52.35	53.62	51.6825	52.87	1233054	52.87	up	up	correct
WOR.US	Worthington Industries Inc	20200601	30.11	31.13	29.76	30.72	361957	29.5973	up	up	correct
WOW.US	WideOpenWest Inc	20200601	6.52	6.64	6.36	6.47	249600	6.47	down	down	correct
WPC.US	W. P. Carey Inc	20200601	60.2	63.4	60.2	62.66	963253	57.3047	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200601	43.32	43.77	42.414	43.75	2146750	42.9598	up	up	correct
WPP.US	WPP plc	20200601	39.26	40.22	39.25	40.07	253399	36.2699	up	up	correct
WRB.US	W. R. Berkley Corporation	20200601	57.79	58.07	56.8	57.96	549560	56.1119	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200601	22.03	22.24	21.79	21.97	425200	20.2782	down	down	correct
WRI.US	Weingarten Realty Investors	20200601	17.83	19.26	17.78	18.96	1064700	17.4297	up	up	correct
WRK.US	WestRock Company	20200601	28.05	29.03	28.01	28.58	2283974	27.746	up	up	correct
WSM.US	Williams	20200601	83	83.37	80.99	81.25	2700466	79.1617	down	down	correct
WSO.US	Watsco Inc	20200601	177.82	178.57	175.01	175.07	180001	167.3125	down	down	correct
WSR.US	Whitestone REIT	20200601	6.15	6.39	6.08	6.26	270586	5.7823	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200601	214.55	216.37	210.57	212.14	445222	211.468	down	down	correct
WTI.US	W&T Offshore Inc	20200601	2.62	2.88	2.6	2.85	11020200	2.85	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200601	910.81	916.71	893.01	898.24	13977	897.4796	down	down	correct
WTRG.US	Essential Utilities Inc	20200601	43.85	44.1	43.18	43.2	1475223	41.8063	down	down	correct
WTRU.US	Aqua America Inc	20200601	58.624	58.66	58.05	58.05	585600	53.7155	down	down	correct
WTS.US	Watts Water Technologies Inc	20200601	83.93	83.95	82.2	82.25	206874	81.345	down	down	correct
WTTR.US	Select Energy Services Inc	20200601	6	6	5.31	5.33	365400	5.33	down	up	incorrect
WU.US	The Western Union Company	20200601	20.03	20.88	19.9	20.71	9070862	19.254	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200601	46.3	47.89	46.3	47.15	836718	46.3526	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200601	21.08	22.21	20.77	21.65	628924	21.219	up	down	incorrect
WY.US	Weyerhaeuser Company	20200601	20.22	21.37	20.13	21.05	5384482	20.2548	up	up	correct
X.US	United States Steel Corporation	20200601	8.05	8.49	8.0035	8.46	8697221	8.4117	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200601	5.02	5.17	4.99	5.13	90319	4.3299	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200601	9.09	9.47	9	9.2	859927	9.2	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200601	2.52	2.64	2.48	2.55	78092	2.466	up	up	correct
XL.US	XL Fleet Corp	20200601	9.95	10	9.95	9.97	239500	9.97	up	up	correct
XOM.US	Exxon Mobil Corporation	20200601	45.32	46.45	44.8	46.28	19038400	41.7483	up	up	correct
XPO.US	XPO Logistics Inc	20200601	78.7733	79.413	76.4044	78.3935	799324	45.6307	down	down	correct
XPRO.US	Frank’s International NV	20200601	13.5	13.86	12.9	13.2	68150	13.2	down	down	correct
XYF.US	X Financial	20200601	0.7102	0.7465	0.69	0.736	69200	2.208	up	down	incorrect
XYL.US	Xylem Inc	20200601	66.34	66.93	65.99	66	824175	64.9812	down	down	correct
Y.US	Alleghany Corporation	20200601	512.5	517.3	510.225	512.11	45975	512.11	down	down	correct
YCBD.US	PA	20200601	7.65	7.8	7.65	7.8	1702	6.6853	up	up	correct
YELP.US	Yelp Inc	20200601	21.19	22.3	21.05	22.19	1212868	22.19	up	up	correct
YETI.US	YETI Holdings Inc	20200601	32.43	33.13	31.86	32.2	1096900	32.2	down	down	correct
YEXT.US	Yext Inc	20200601	15.79	16.75	15.72	16.65	1326100	16.65	up	up	correct
YPF.US	YPF Sociedad Anónima	20200601	4.99	5.12	4.78	5.09	2496831	5.09	up	up	correct
YRD.US	Yiren Digital Ltd	20200601	3.82	3.99	3.82	3.83	57545	3.83	up	up	correct
YUM.US	Yum! Brands Inc	20200601	89.89	91.35	89.42	90.52	2014087	88.1978	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200601	46.65	47.25	46.2	46.97	1801500	46.4976	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200601	125.98	128.645	125.86	127.88	612044	126.3642	up	up	correct
ZEN.US	Zendesk Inc	20200601	85	87.99	84.81	87.56	1628185	87.56	up	up	correct
ZEPP.US	Zepp Health Corporation	20200601	9.4	9.49	9.18	9.38	186138	9.38	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20200601	21.05	21.62	21.05	21.33	36300	21.33	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200601	32.5	32.94	32.32	32.82	2382794	32.5428	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200601	8.27	8.51	8.27	8.49	147150	7.2347	up	up	correct
ZTS.US	Zoetis Inc	20200601	138.65	139.1	137.07	138.34	1412966	137.2176	down	down	correct
ZUO.US	Zuora Inc	20200601	11.95	12.5	11.85	12.26	1758000	12.26	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200601	30.27	30.82	29.96	30.37	623600	30.0419	up	up	correct
ZYME.US	Zymeworks Inc	20200601	38.21	38.959	37.01	37.15	503400	37.15	down	down	correct