CollectAI

close-nyse_stocks

2020/06/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200604	89.82	91.74	89.815	91.14	2227462	90.2702	up	down	incorrect
AA.US	Alcoa Corporation	20200604	10.85	11.65	10.575	11.64	11430610	11.6146	up	up	correct
AAIC.US	PC	20200604	17.7275	18.25	17.7275	18.2499	2310	15.1137	up	up	correct
AAP.US	Advance Auto Parts Inc	20200604	141.08	142.69	140.59	142.2	498438	139.3189	up	up	correct
AAT.US	American Assets Trust Inc	20200604	29.39	31.12	28.525	31.11	542022	29.4413	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200604	26.25	26.525	25.54	26.28	298300	23.2626	up	up	correct
ABB.US	ABB Ltd	20200604	21.4	21.6	21.335	21.45	1854933	20.8563	up	up	correct
ABBV.US	AbbVie Inc	20200604	90.28	93.48	90.25	93.04	9525657	86.5326	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200604	98.65	99.99	98.2	99.45	1473442	97.1469	up	up	correct
ABEV.US	Ambev S.A	20200604	2.64	2.67	2.59	2.64	28859320	2.4645
ABG.US	Asbury Automotive Group Inc	20200604	77.55	81.79	76.98	80.65	183776	80.65	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200604	32.95	34.89	32.59	34.4	459103	33.4777	up	up	correct
ABT.US	Abbott Laboratories	20200604	91.05	91.335	88.235	88.25	9113636	86.283	down	down	correct
AC.US	Associated Capital Group Inc	20200604	36.79	38.305	35.144	37.85	30994	37.267	up	up	correct
ACA.US	Arcosa Inc	20200604	41.12	43.16	40.81	42.6	808477	42.3544	up	down	incorrect
ACC.US	American Campus Communities Inc	20200604	37.43	38.14	36.48	37.79	1495561	35.4035	up	up	correct
ACCO.US	ACCO Brands Corporation	20200604	6.81	6.95	6.65	6.87	469597	6.5467	up	up	correct
ACEL.US	WS	20200604	10.06	10.68	10.02	10.65	541431	10.3676	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200604	4.96	5.03	4.9285	5.03	93073	5.03	up	up	correct
ACM.US	AECOM	20200604	43.47	44.385	43.1785	44.15	2023811	44.15	up	up	correct
ACN.US	Accenture plc	20200604	206.09	207.79	202.33	203.1	2451544	199.1082	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200604	9.25	9.88	9.1101	9.69	920266	8.1825	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200604	23.57	23.81	23.3166	23.59	48570	17.6914	up	up	correct
ADCT.US	ADC Therapeutics SA	20200604	35.07	36	30.1	34.99	512015	34.99	down	down	correct
ADM.US	Archer	20200604	40.24	41.16	40.03	41.14	2463459	39.5562	up	up	correct
ADNT.US	Adient plc	20200604	19.47	20.04	19.13	19.68	1126300	19.68	up	up	correct
ADT.US	ADT Inc	20200604	7.87	8.18	7.82	8.12	2249444	7.8952	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200604	15.05	15.15	15	15.05	71609	12.2822
AEE.US	Ameren Corporation	20200604	75.59	75.84	73.015	73.99	1267104	70.6546	down	up	incorrect
AEFC.US	AEFC	20200604	24.34	24.37	24.19	24.29	93400	22.8474	down	up	incorrect
AEG.US	Aegon N.V	20200604	3.17	3.255	3.1323	3.24	3324056	3.0473	up	up	correct
AEL.US	PA	20200604	22.87	23.12	22.83	22.95	20493	21.3564	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200604	59.27	59.92	57.93	58.25	1576517	56.4225	down	down	correct
AENZ.US	Aenza S.A.A	20200604	2.32	2.35	2.265	2.35	68435	2.35	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200604	11.72	12.365	11.67	12.33	11086070	11.9016	up	up	correct
AER.US	AerCap Holdings N.V	20200604	35.54	37.87	34.49	37.47	1925346	37.47	up	down	incorrect
AES.US	The AES Corporation	20200604	13.55	13.96	13.41	13.84	9202530	13.2852	up	up	correct
AEVA.US	WT	20200604	0.45	0.45	0.45	0.45	100	0.45
AFB.US	AllianceBernstein National Municipal Income Fund	20200604	13.26	13.29	13.14	13.2	46949	12.5431	down	down	correct
AFG.US	American Financial Group Inc	20200604	64.65	66.23	62.75	65.9	1100148	51.3092	up	up	correct
AFGB.US	American Financial Group Inc	20200604	26.88	26.91	26.685	26.9	5400	24.487	up	up	correct
AFGC.US	American Financial Group Inc	20200604	25.01	25.01	24.81	24.81	10069	23.0896	down	down	correct
AFGD.US	American Financial Group Inc	20200604	25.77	25.97	25.76	25.94	348011	24.031	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200604	3.3	3.57	3.3	3.48	277100	3.48	up	up	correct
AFL.US	Aflac Incorporated	20200604	38	39.34	37.59	39.33	4657170	37.8473	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200604	12.65	12.66	12.53	12.6	108742	11.335	down	down	correct
AG.US	First Majestic Silver Corp	20200604	9.9	10.145	9.775	9.98	4131639	9.9688	up	up	correct
AGCO.US	AGCO Corporation	20200604	58.95	61.04	58.4	61.04	623481	58.9134	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200604	8.92	9.0567	8.82	8.85	83681	7.949	down	down	correct
AGI.US	Alamos Gold Inc	20200604	7.7	7.79	7.605	7.72	2059690	7.5797	up	up	correct
AGO.US	Assured Guaranty Ltd	20200604	27.99	27.99	27.34	27.74	1340298	26.8437	down	down	correct
AGR.US	Avangrid Inc	20200604	45.93	45.948	44.82	45.15	650736	42.7929	down	down	correct
AGRO.US	Adecoagro S.A	20200604	4.5	4.7	4.5	4.57	332718	4.57	up	up	correct
AGS.US	PlayAGS Inc	20200604	5.03	5.09	4.828	4.89	868500	4.89	down	down	correct
AGX.US	Argan Inc	20200604	38.95	40	38.88	39.5	127774	36.6205	up	down	incorrect
AHH.US	PA	20200604	21.4517	22.22	21.4517	22.22	450	20.1257	up	up	correct
AHL.US	PE	20200604	24.8	24.8	23.56	23.83	87845	21.6482	down	up	incorrect
AHT.US	PI	20200604	7.9	10.45	7.9	10.1	163987	10.1	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200604	21.85	21.98	21.85	21.98	2246	19.8395	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200604	12.76	12.76	12.5	12.76	72048	11.4304
AIG.US	PA	20200604	26.67	26.68	26.17	26.4	26964	24.3664	down	down	correct
AIN.US	Albany International Corp	20200604	61.78	66.66	61.78	65.68	252492	64.6472	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200604	19.5	19.5	18.95	19.15	138600	14.6556	down	down	correct
AIR.US	AAR Corp	20200604	27.45	27.45	25.01	25.6	1001320	25.6	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200604	61.68	64.74	61.1	64.02	215014	62.5267	up	up	correct
AIV.US	Apartment Investment and Management Company	20200604	4.3077	4.3077	4.1797	4.3034	775925	4.0593	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200604	23	23	23	23	405	21.4902
AIZ.US	Assurant Inc	20200604	107.96	110.42	106.24	110.39	473639	107.8333	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200604	96.56	98.46	95.77	98.2	766317	96.1032	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200604	44.51	45.45	44.5	45.26	469219	40.7841	up	down	incorrect
AJX.US	Great Ajax Corp	20200604	9.22	9.63	9.15	9.47	189565	8.6017	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200604	23.35	24.56	23.35	23.895	2609	21.4101	up	up	correct
AKO.US	B	20200604	14.3	14.85	14.3	14.76	17172	13.5429	up	up	correct
AKR.US	Acadia Realty Trust	20200604	14.32	15.17	13.96	14.9	984233	14.5746	up	up	correct
AL.US	PA	20200604	22.77	22.89	22	22.255	26522	20.3413	down	down	correct
ALB.US	Albemarle Corporation	20200604	78	80	77.73	79.97	1493724	78.4375	up	up	correct
ALC.US	Alcon AG	20200604	63.7	64.14	63.39	63.86	1123698	63.6749	up	up	correct
ALE.US	ALLETE Inc	20200604	60.56	60.66	59	60.57	300728	57.1048	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200604	12.71	13.42	12.4978	13.12	615546	12.5889	up	up	correct
ALG.US	Alamo Group Inc	20200604	106.76	111.065	106.76	110.82	48546	110.141	up	up	correct
ALIN.US	PE	20200604	17.59	18.025	17.59	17.92	5748	16.0385	up	up	correct
ALK.US	Alaska Air Group Inc	20200604	41	43.41	39.5666	42.32	6768554	42.32	up	up	correct
ALL.US	The Allstate Corporation	20200604	99.9	102.09	99.25	101.86	1980848	98.1366	up	up	correct
ALLE.US	Allegion plc	20200604	103.81	106.24	103.21	106.09	774865	103.9618	up	down	incorrect
ALLY.US	PA	20200604	23.34	23.81	23.34	23.61	245273	23.61	up	down	incorrect
ALN.US	American Lorain Corporation	20200604	0.47	0.47	0.47	0.47	24000	0.47
ALP.US	PQ	20200604	27.93	27.99	27.85	27.85	15449	25.6707	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200604	38.85	40.44	38.81	40.22	1116900	39.0982	up	down	incorrect
ALV.US	Autoliv Inc	20200604	68.83	69.425	68.065	68.51	516431	67.6141	down	down	correct
ALX.US	Alexander's Inc	20200604	276.28	279.47	275.39	276.5	9674	249.787	up	up	correct
AM.US	Antero Midstream Corporation	20200604	5.16	5.42	5.05	5.33	5303987	4.3232	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200604	14.3	14.73	14.145	14.38	520533	14.38	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200604	5.17	5.4	5	5.38	8572557	5.38	up	down	incorrect
AMCR.US	Amcor plc	20200604	10.45	10.63	10.4	10.53	5044700	9.917	up	up	correct
AME.US	AMETEK Inc	20200604	94.17	94.69	93.49	94.21	786432	93.1404	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200604	74.05	76.83	72.56	76.4	611927	76.3605	up	up	correct
AMH.US	PH	20200604	26.35	26.35	26.3	26.35	5309	23.8211
AMK.US	AssetMark Financial Holdings Inc	20200604	26.26	26.71	25.7	26.45	74200	26.45	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200604	43.77	45.97	43.3	45.16	574887	45.16	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200604	14.01	14.01	13.46	13.46	903	12.7931	down	down	correct
AMP.US	Ameriprise Financial Inc	20200604	149.65	154.85	149.02	153.12	955236	148.6097	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200604	1.55	1.85	1.5	1.84	1962099	1.84	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200604	4	4.6399	4	4.34	368833	4.34	up	up	correct
AMRC.US	Ameresco Inc	20200604	22.27	22.77	22.13	22.31	175362	22.31	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200604	4.73	4.815	4.58	4.67	1564861	4.67	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200604	264.09	266.91	256.51	259.72	1997649	251	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200604	14.1	14.1	13.67	13.88	2247187	13.1974	down	down	correct
AN.US	AutoNation Inc	20200604	41.79	42.16	41.11	41.79	781340	41.79
ANET.US	Arista Networks Inc	20200604	229.08	232.925	226.39	228.66	1800424	57.165	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200604	13.26	13.68	13.07	13.53	2917131	13.53	up	up	correct
ANH.US	PC	20200604	21	21.4899	20.88	21.4899	9566	20.1515	up	up	correct
ANTM.US	Anthem Inc	20200604	286.84	288.475	279.54	282.09	1511553	276.0235	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200604	7.75	7.81	7.72	7.77	238598	6.949	up	up	correct
AON.US	Aon plc	20200604	197.86	198.53	195.9	197.99	623629	195.535	up	up	correct
AOS.US	A. O. Smith Corporation	20200604	49.27	50.6	49.26	50.57	1705073	49.2468	up	up	correct
AP.US	Ampco	20200604	3.09	3.2772	3.09	3.19	81607	3.19	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200604	31.2	31.4	30.34	31.06	436527	27.5903	down	down	correct
APD.US	Air Products and Chemicals Inc	20200604	247.35	248.82	243.11	243.97	1210306	236.4102	down	down	correct
APG.US	APi Group Corporation	20200604	12.18	12.38	11.92	12.01	1610395	12.01	down	down	correct
APH.US	Amphenol Corporation	20200604	102	103.3799	100.96	101.57	4249966	49.9768	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200604	11.49	12	11.19	11.95	2533052	11.9266	up	up	correct
APO.US	PB	20200604	26.2	26.2	26.01	26.1	15023	23.8757	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20200604	11.6	12.08	10.76	11.04	769673	11.04	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20200604	7.86	8.25	7.69	8.23	600559	7.201	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200604	14.62	14.65	14.345	14.42	639259	13.5118	down	down	correct
AQNA.US	AQNA	20200604	27.3	27.3	27.01	27.01	3319	24.5898	down	down	correct
AQNB.US	AQNB	20200604	26.86	26.99	26.73	26.73	3800	24.2151	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200604	19.37	19.86	19.12	19.49	506200	19.49	up	up	correct
AR.US	Antero Resources Corporation	20200604	3.1	3.25	2.99	3.2	11710300	3.2	up	up	correct
ARC.US	ARC Document Solutions Inc	20200604	1	1	0.9446	0.96	65225	0.9309	down	down	correct
ARCH.US	Arch Resources Inc	20200604	32.05	33.82	31.1	33.77	237915	33.6638	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200604	4.55	4.65	4.39	4.59	1675008	4.4118	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200604	12.02	12.19	11.98	12.07	83981	10.6255	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200604	152.92	153.6	149.62	151.13	751738	145.52	down	down	correct
ARES.US	Ares Management Corporation	20200604	38.8	39.53	38.39	39.5	1657233	37.3019	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200604	25.38	25.825	25.24	25.49	9588	23.181	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200604	34.61	35.5	33.86	34.74	325750	33.3968	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200604	9.69	10.46	9.5	10.33	1739459	8.6792	up	up	correct
ARL.US	American Realty Investors Inc	20200604	8.56	8.78	8.15	8.34	8405	8.34	down	down	correct
ARLO.US	Arlo Technologies Inc	20200604	2.4	2.71	2.39	2.61	1070400	2.61	up	up	correct
ARMK.US	Aramark	20200604	27.99	28.41	27.4	28.22	2254628	27.6612	up	up	correct
ARNC.US	Arconic Corporation	20200604	17.25	17.9	16.63	17.32	2690293	17.32	up	up	correct
AROC.US	Archrock Inc	20200604	6.43	6.68	6.34	6.65	1768123	5.9832	up	up	correct
ARR.US	PC	20200604	22.62	22.95	22.6101	22.88	10066	20.437	up	up	correct
ARW.US	Arrow Electronics Inc	20200604	72.53	74	72.21	73.79	647292	73.79	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200604	15	15.18	14.93	14.98	72011	14.9594	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200604	5.51	5.52	5.29	5.43	275694	5.43	down	up	incorrect
ASG.US	Liberty All	20200604	6.15	6.17	6.04	6.06	156993	5.1591	down	down	correct
ASGN.US	ASGN Incorporated	20200604	64.75	66.1	63.97	65.37	212728	65.37	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200604	69.41	71.48	68.88	71.48	495694	70.0682	up	up	correct
ASIX.US	AdvanSix Inc	20200604	12.96	14.12	12.81	14.03	401386	13.9935	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200604	6.4	6.7105	6.26	6.6	125850	6.6	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200604	126.37	129.36	124.02	129.36	111154	126.5162	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200604	4.45	4.45	4.325	4.35	1554007	4.0877	down	down	correct
ATCO.US	PI	20200604	20.53	20.6	20.4	20.46	43049	18.1434	down	down	correct
ATEN.US	A10 Networks Inc	20200604	6.72	6.88	6.67	6.76	356658	6.7396	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200604	35.12	35.64	34.58	35.19	287939	35.19	up	up	correct
ATHM.US	Autohome Inc	20200604	82.75	85	82.29	84.38	880851	83.7935	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200604	10.55	11.63	10.51	11.09	4448144	11.09	up	up	correct
ATKR.US	Atkore Inc	20200604	28.56	28.98	28.17	28.95	206418	28.95	up	up	correct
ATO.US	Atmos Energy Corporation	20200604	103.96	104.61	101.84	104.22	1876465	100.998	up	up	correct
ATR.US	AptarGroup Inc	20200604	113.5	113.5	111.015	112.14	182483	110.2399	down	down	correct
ATTO.US	Atento S.A	20200604	1.24	1.29	1.2	1.21	201736	6.0828	down	up	incorrect
ATUS.US	Altice USA Inc	20200604	26.04	26.225	25.6	25.94	4798348	25.94	down	down	correct
AU.US	AngloGold Ashanti Limited	20200604	25.42	25.75	24.64	24.9	3214018	24.2784	down	down	correct
AUD.US	Audacy Inc	20200604	1.89	2.125	1.89	2.01	1560108	2.01	up	up	correct
AUST.US	Austin Gold Corp.	20200604	15.58	15.58	15.58	15.58	64	15.58
AUY.US	Yamana Gold Inc	20200604	5.18	5.2091	5.06	5.12	16258079	4.9673	down	down	correct
AVA.US	Avista Corporation	20200604	40.02	40.08	39.31	39.95	613102	37.5151	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200604	4.78	4.94	4.78	4.91	1017343	4.5136	up	up	correct
AVB.US	AvalonBay Communities Inc	20200604	161.13	161.85	157.76	158.87	1431605	151.528	down	up	incorrect
AVD.US	American Vanguard Corporation	20200604	13.2	14.16	13.16	13.88	240532	13.7953	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200604	13.3	13.49	13.3	13.4	140283	10.9641	up	down	incorrect
AVLR.US	Avalara Inc	20200604	107.48	108.495	99.28	101.47	1382700	101.47	down	down	correct
AVNS.US	Avanos Medical Inc	20200604	28.46	28.935	28.24	28.9	300118	28.9	up	up	correct
AVNT.US	Avient Corporation	20200604	26.89	27.65	26.58	27.62	606494	26.6025	up	up	correct
AVTR.US	PA	20200604	19.14	19.38	18.35	18.48	3057270	15.2135	down	down	correct
AVY.US	Avery Dennison Corporation	20200604	118.46	120	117.5	118.74	432700	116.1673	up	up	correct
AVYA.US	Avaya Holdings Corp	20200604	14.17	14.56	13.81	14.03	1363000	14.03	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200604	10.49	10.49	10.375	10.4	259984	9.3974	down	down	correct
AWI.US	Armstrong World Industries Inc	20200604	78.7	79.72	77.49	78.72	432800	77.5663	up	up	correct
AWK.US	American Water Works Company Inc	20200604	131.36	132.6	128.73	130.7	1113254	127.9331	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200604	4.94	4.94	4.81	4.83	299303	4.2499	down	down	correct
AWR.US	American States Water Company	20200604	80.69	81.18	80	81.08	176956	79.0766	up	up	correct
AX.US	Axos Financial Inc	20200604	22.53	23.94	22.17	23.93	428092	23.93	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200604	8.31	8.58	8.17	8.32	2296135	8.32	up	up	correct
AXP.US	American Express Company	20200604	103.47	107.43	103.23	106.54	5841610	104.4006	up	up	correct
AXR.US	AMREP Corporation	20200604	4.8	4.8	4.59	4.59	1400	4.59	down	down	correct
AXS.US	PE	20200604	23.75	23.81	23.61	23.65	117900	21.7991	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200604	24.35	24.545	23.9	24.5	2469900	24.5	up	up	correct
AYI.US	Acuity Brands Inc	20200604	96.14	99.94	95.555	99.75	1238818	99.1567	up	up	correct
AYX.US	Alteryx Inc	20200604	141	142.51	135.055	135.76	1572400	135.76	down	up	incorrect
AZO.US	AutoZone Inc	20200604	1141.34	1149.62	1124.24	1134.8	339270	1134.8	down	down	correct
AZRE.US	Azure Power Global Limited	20200604	14.52	15.084	13.5	13.5	40600	13.5	down	down	correct
AZUL.US	Azul S.A	20200604	10.63	11.525	10.6	11.14	5960500	11.14	up	up	correct
AZZ.US	AZZ Inc	20200604	33.21	35.48	33	35.46	198539	34.6376	up	up	correct
B.US	Barnes Group Inc	20200604	40.54	43.2	40.36	42.72	275365	41.8488	up	up	correct
BA.US	The Boeing Company	20200604	181.28	188.6	177.4	184.3	67155586	184.3	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20200604	217.28	220	216.32	218.04	14962420	218.04	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200604	14.13	14.13	13.94	14.08	29801	13.4816	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200604	79.87	80.75	79.31	80.65	1027128	78.3734	up	down	incorrect
BAK.US	Braskem S.A	20200604	10.95	11.09	10.62	10.7	121954	9.3739	down	up	incorrect
BALY.US	Bally's Corporation	20200604	22.55	23.06	22.39	22.74	408346	22.74	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200604	34.5668	34.9738	34.1101	34.259	1598994	33.6966	down	up	incorrect
BANC.US	PE	20200604	25.01	25.1001	24.94	25.1	13581	22.6399	up	up	correct
BAP.US	Credicorp Ltd	20200604	151.11	156.57	149.84	155.17	449424	147.9434	up	up	correct
BAX.US	Baxter International Inc	20200604	89.23	90.05	88.17	88.63	1794411	86.8774	down	down	correct
BB.US	BlackBerry Limited	20200604	5.2	5.325	5.16	5.23	4554043	5.23	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200604	4.15	4.15	3.82	3.97	1177231	3.97	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200604	3.7636	3.9318	3.7182	3.8727	28247823	3.6246	up	up	correct
BBDC.US	Barings BDC Inc	20200604	8.36	8.49	8.21	8.3	262347	7.2465	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20200604	3.88	3.98	3.775	3.88	314826	3.6393
BBK.US	BlackRock Municipal Bond Trust	20200604	14.75	14.77	14.69	14.76	9205	14.0923	up	up	correct
BBL.US	BHP Group	20200604	41.98	42.27	41.65	42.2	856007	37.3709	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200604	24.18	24.25	23.93	24.07	163129	22.0802	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20200604	34.21	34.58	33.2	34.27	24078	33.954	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200604	3.59	3.69	3.545	3.63	3785777	3.5338	up	up	correct
BBW.US	Build	20200604	2.48	2.67	2.36	2.55	358806	2.4013	up	up	correct
BBWI.US	Bath Body Works Inc	20200604	14.4907	14.7898	14.119	14.4261	14752140	14.3505	down	down	correct
BBY.US	Best Buy Co. Inc	20200604	81.66	82.31	79.175	79.92	2566165	76.5676	down	down	correct
BC.US	PC	20200604	25.99	26	25.82	25.945	10851	25.2871	down	down	correct
BCC.US	Boise Cascade Company	20200604	35.96	36.48	35.38	36.09	206971	31.8451	up	up	correct
BCE.US	BCE Inc	20200604	42.99	43.6	42.99	43.59	1368248	39.4446	up	up	correct
BCH.US	Banco de Chile	20200604	18.19	19.07	18.145	18.99	249583	18.5005	up	up	correct
BCO.US	The Brink's Company	20200604	44.59	47.48	44.59	46.84	702442	46.0377	up	up	correct
BCS.US	Barclays PLC	20200604	6.17	6.295	6.07	6.23	8123212	6.1272	up	down	incorrect
BCSF.US	RW	20200604	11.24	11.41	11	11.2	271508	11.2	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200604	6.33	6.385	6.25	6.32	229444	5.7403	down	down	correct
BDC.US	Belden Inc	20200604	36.04	37.1125	35.96	37.06	600700	36.7675	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200604	7.58	7.665	7.58	7.64	449606	6.7458	up	up	correct
BDN.US	Brandywine Realty Trust	20200604	10.94	11.13	10.455	11.12	2127785	10.1249	up	up	correct
BDX.US	Becton Dickinson and Company	20200604	242	245.345	240	243.55	1824743	237.8407	up	up	correct
BDXB.US	Becton Dickinson and Company	20200604	51.75	52.1	51.4	51.99	591500	47.8032	up	up	correct
BE.US	Bloom Energy Corporation	20200604	7.94	8.11	7.8	8	2267600	8	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200604	7.57	7.7	7.45	7.47	18307	5.1926	down	up	incorrect
BEN.US	Franklin Resources Inc	20200604	20.94	21.61	20.51	21.59	3309801	20.2367	up	down	incorrect
BEP.US	PA	20200604	25.33	25.33	25.25	25.25	6912	23.2	down	down	correct
BERY.US	Berry Global Group Inc	20200604	45.33	46.03	45	46.03	954000	46.03	up	up	correct
BEST.US	BEST Inc	20200604	5.42	5.48	5.03	5.18	1456000	5.18	down	down	correct
BF.US	B	20200604	65	65.5822	64.34	65.4	868345	64.9371	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200604	127.4	128.85	126.37	128.03	741200	128.03	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200604	13.2	13.22	13.05	13.22	62032	12.2705	up	up	correct
BFS.US	Saul Centers Inc	20200604	34.64	36.77	34.08	36.45	54111	33.3189	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200604	13.09	13.09	13.04	13.06	71782	12.3067	down	down	correct
BG.US	Bunge Limited	20200604	41.19	41.86	40.61	41.3	967300	39.5437	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200604	12.6	12.7	12.425	12.57	105688	11.0185	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200604	8.35	8.4765	8.3	8.395	19235	2.2063	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200604	7.75	7.8	7.64	7.75	163794	7.0373
BGS.US	B&G Foods Inc	20200604	24.27	25.3349	23.86	24.25	1936014	22.003	down	down	correct
BGSF.US	BGSF Inc	20200604	11.37	12.14	11.3078	12.07	81021	11.5268	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200604	11.17	11.2	11.12	11.19	87262	10.0609	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200604	5.22	5.26	5.18	5.22	247530	4.6818
BH.US	Biglari Holdings Inc	20200604	76.39	82.48	75.6	78.9	12046	78.9	up	up	correct
BHC.US	Bausch Health Companies Inc	20200604	19.16	19.9	19.14	19.37	6762164	19.37	up	up	correct
BHE.US	Benchmark Electronics Inc	20200604	22.23	23.04	22.07	22.93	218625	22.061	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200604	15.01	15.24	15.01	15.18	161728	13.9291	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200604	11.71	12.15	11.47	12.03	672010	11.3383	up	up	correct
BHP.US	BHP Group	20200604	50.15	50.5	49.89	50.4	1595412	45.2318	up	up	correct
BHR.US	PD	20200604	4.32	4.591	4.2	4.52	1018137	1.9328	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200604	15.66	15.66	15.3908	15.3908	885	14.6202	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200604	65.69	69.36	65.372	67.41	961000	67.41	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200604	9.99	10.08	9.91	10.07	177077	9.5569	up	up	correct
BIG.US	Big Lots Inc	20200604	38.52	39.08	36.84	36.98	1631858	35.4065	down	down	correct
BILL.US	Bill.com Holdings Inc	20200604	71.3	72.285	68.03	70.36	1575800	70.36	down	down	correct
BIO.US	Bio	20200604	469.24	475.03	463.0393	463.85	156072	463.85	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200604	47.65	49.46	47.02	48.02	428900	45.7546	up	up	correct
BIT.US	BlackRock Multi	20200604	14.59	14.65	14.5	14.52	124974	12.6794	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200604	36.01	36.376	33.87	34.15	3490300	34.15	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200604	39.17	40.45	38.95	40.44	5165918	38.7119	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200604	3.96	4.07	3.88	3.98	1906889	3.98	up	up	correct
BKE.US	The Buckle Inc	20200604	15.57	16.91	15.57	16.9	1436552	13.2169	up	up	correct
BKH.US	Black Hills Corporation	20200604	60.99	61.09	59.425	59.87	241126	56.8022	down	down	correct
BKI.US	Black Knight Inc	20200604	75.02	75.49	72.18	72.74	767320	72.74	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200604	15.5	15.55	15.43	15.47	36639	14.382	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200604	6.22	6.25	6.19	6.2	116927	5.5762	down	down	correct
BKU.US	BankUnited Inc	20200604	20.15	21.51	19.75	21.48	1854352	20.5396	up	up	correct
BLD.US	TopBuild Corp	20200604	126.09	126.36	121.31	121.57	335500	121.57	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20200604	21.98	22.78	21.98	22.44	1001117	22.44	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200604	14.3	14.36	14.21	14.22	30917	13.1822	down	down	correct
BLK.US	BlackRock Inc	20200604	541.93	548.135	540	546.19	913455	529.7406	up	up	correct
BLL.US	Ball Corporation	20200604	73.54	75.9066	73.54	75.4	2850486	74.561	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200604	14.5	14.5	14.34	14.41	111209	12.8229	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200604	12.87	13.45	12.835	13.16	179128	11.8899	up	up	correct
BMA.US	Banco Macro S.A	20200604	22.01	22.07	21.09	21.56	625568	21.56	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200604	43.36	43.36	42.521	42.89	52185	39.469	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200604	20.42	20.53	20.29	20.41	370700	18.614	down	down	correct
BMI.US	Badger Meter Inc	20200604	63.51	65.42	63	64.92	108039	64.1261	up	up	correct
BML.US	PL	20200604	22.48	22.58	22.38	22.49	16429	21.152	up	up	correct
BMO.US	Bank of Montreal	20200604	54.58	55.3918	53.7401	54.92	841741	51.5355	up	up	correct
BMY.US	Bristol	20200604	59.82	61.09	59.82	60.89	13476930	58.136	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200604	1.48	1.572	1.39	1.52	1516100	1.52	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20200604	43.63	43.98	42.87	43.75	1301584	40.3923	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200604	13.56	13.6	13.511	13.53	20849	12.5468	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200604	9.56	9.6227	9.47	9.58	102529	8.5972	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200604	26.43	27.465	26.24	27.19	730200	27.19	up	down	incorrect
BORR.US	Borr Drilling Limited	20200604	1.28	1.384	1.202	1.38	1437450	1.38	up	up	correct
BOX.US	Box Inc	20200604	18.9	19.1742	18.59	18.72	2417292	18.72	down	up	incorrect
BP.US	BP p.l.c	20200604	25.63	25.84	25.25	25.69	8651781	23.6579	up	up	correct
BPMP.US	BP Midstream Partners LP	20200604	12.92	13.23	12.8801	13.07	227987	11.0365	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200604	4.01	4.09	3.96	3.99	124232	3.8978	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200604	123.6	124.44	122.95	124	515828	120.6366	up	up	correct
BRBR.US	BellRing Brands Inc	20200604	20.93	21.56	20.41	20.57	456100	20.57	down	down	correct
BRC.US	Brady Corporation	20200604	51.43	52.02	50.69	51.82	193131	50.4568	up	up	correct
BRFS.US	BRF S.A	20200604	4.53	4.62	4.505	4.59	2492788	4.59	up	up	correct
BRK.US	B	20200604	190.41	192.11	189.69	192.05	5809800	192.05	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200604	9.38	9.96	9.271	9.9	891800	8.8071	up	down	incorrect
BRO.US	Brown & Brown Inc	20200604	42.05	42.33	41.68	42.04	1006243	41.5741	down	down	correct
BRSP.US	Brightspire Capital Inc	20200604	6.15	6.7	6.01	6.54	778400	6.2648	up	down	incorrect
BRT.US	BRT Apartments Corp	20200604	11.76	12.28	11.69	12.09	41701	10.9139	up	up	correct
BRW.US	Voya Prime Rate Trust	20200604	4.11	4.14	4.06	4.1	296066	3.9587	down	down	correct
BRX.US	Brixmor Property Group Inc	20200604	13.66	14.37	13.25	14.3	4606300	13.6975	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200604	24	24.065	23.86	24.065	6465	22.2955	up	up	correct
BSAC.US	Banco Santander	20200604	17.06	17.82	17.04	17.81	563965	16.7295	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200604	5.5562	5.8967	5.4881	5.8286	1851752	5.3279	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200604	9.2	9.42	9.13	9.31	262267	9.273	up	up	correct
BSM.US	Black Stone Minerals L.P	20200604	6.9	7.89	6.82	7.8	598869	6.9157	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200604	3.71	4	3.67	3.9	906384	3.7925	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200604	36.28	36.55	36	36.19	80910	32.6568	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200604	22.04	22.29	21.82	21.92	247600	19.6384	down	down	correct
BSX.US	PA	20200604	109.03	114.2	108.01	114.2	63259	108.7348	up	up	correct
BTA.US	BlackRock Long	20200604	11.48	11.54	11.48	11.54	19058	10.7021	up	down	incorrect
BTCM.US	BIT Mining Limited	20200604	3.04	3.35	3.03	3.25	69951	3.25	up	up	correct
BTI.US	British American Tobacco p.l.c	20200604	40.74	41.05	40.53	40.98	1455133	35.8884	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200604	26.06	27.3	25.505	27.11	90256	24.1411	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200604	23.85	23.91	23.74	23.78	98106	22.697	down	down	correct
BTU.US	Peabody Energy Corporation	20200604	3.08	3.345	3.01	3.33	2900314	3.33	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200604	14.01	14.1315	13.74	14.1	250824	12.6513	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200604	21.81	21.81	20.94	20.94	79830	19.0507	down	down	correct
BUR.US	Burford Capital Limited	20200604	6.84	6.84	6.84	6.84	795	6.7304
BURL.US	Burlington Stores Inc	20200604	214.83	216.99	208.7	210.05	903800	210.05	down	up	incorrect
BV.US	BrightView Holdings Inc	20200604	14.61	15.23	14.61	14.81	102900	14.81	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200604	10.4	10.9	10.25	10.55	273700	10.5272	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200604	8.39	8.59	8.28	8.52	1135626	8.52	up	up	correct
BWA.US	BorgWarner Inc	20200604	33.98	34.97	33.66	34.97	3548667	34.1654	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200604	11.98	12	11.77	11.78	113965	10.4588	down	down	correct
BWXT.US	BWX Technologies Inc	20200604	61.88	62.57	60.65	61.18	656900	59.8958	down	down	correct
BX.US	The Blackstone Group Inc	20200604	58.71	59.13	57.73	58.49	3748208	55.4751	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20200604	7.54	8.26	7.5	8.03	155202	8.03	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200604	26.2	26.95	25.66	26.66	985512	23.3253	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200604	11.44	11.49	11.37	11.48	227831	10.2235	up	up	correct
BXP.US	Boston Properties Inc	20200604	94.87	97.08	92.975	96.99	1982730	91.2986	up	up	correct
BXS.US	PA	20200604	24.8	24.84	24.73	24.75	11595	23.1844	down	up	incorrect
BY.US	Byline Bancorp Inc	20200604	12.8	13.17	12.62	13.07	159671	12.8151	up	up	correct
BYD.US	Boyd Gaming Corporation	20200604	23.5	24.1674	22.57	23.43	3758133	23.43	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200604	13.79	13.81	13.7	13.78	41868	12.8417	down	down	correct
BZH.US	Beazer Homes USA Inc	20200604	10.41	10.78	10.21	10.4	383278	10.4	down	down	correct
C.US	PN	20200604	27.27	27.3	27.2	27.26	39864	27.26	down	down	correct
CAAP.US	Corporación América Airports S.A	20200604	3.09	3.26	3.05	3.26	328100	3.26	up	up	correct
CABO.US	Cable One Inc	20200604	1811.71	1824.8	1748.825	1763.89	52192	1749.8129	down	down	correct
CACI.US	CACI International Inc	20200604	260.35	265.58	259.785	261.8	239321	261.8	up	up	correct
CAE.US	CAE Inc	20200604	17.35	18.07	16.78	17.93	726435	17.93	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200604	18.66	18.85	18.56	18.7	80294	15.8674	up	up	correct
CAG.US	Conagra Brands Inc	20200604	33.62	33.87	33.095	33.31	2851433	31.7616	down	down	correct
CAH.US	Cardinal Health Inc	20200604	56.17	57.08	55.82	56.49	2077663	53.4715	up	down	incorrect
CAI.US	PB	20200604	23.06	23.39	23.06	23.3899	3771	21.0059	up	up	correct
CAJ.US	Canon Inc	20200604	21.2	21.2	20.91	20.97	408263	19.8448	down	down	correct
CAL.US	Caleres Inc	20200604	8.51	9.71	8.5	9.49	1713894	9.1772	up	up	correct
CALX.US	Calix Inc	20200604	14.3	14.63	13.81	14.21	464054	14.21	down	down	correct
CANG.US	Cango Inc	20200604	4.73	4.73	4.55	4.55	11795	4.0973	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20200604	16.76	16.76	16.2	16.72	17793	14.042	down	down	correct
CARR.US	Carrier Global Corporation	20200604	22.03	23.12	22.03	22.68	6651949	22.2383	up	up	correct
CARS.US	Cars.com Inc	20200604	7.12	7.24	7.01	7.14	1538500	7.14	up	up	correct
CAT.US	Caterpillar Inc	20200604	125.41	129.03	124.74	128.96	3076685	125.309	up	up	correct
CATO.US	The Cato Corporation	20200604	9.89	10.29	9.87	10.17	286906	9.8889	up	up	correct
CB.US	Chubb Limited	20200604	125.85	134.71	125.01	134.53	4305917	129.8356	up	up	correct
CBB.US	P	20200604	1.305	1.42	1.305	1.41	77600	1.1248	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200604	13.22	13.35	13.03	13.14	650230	12.4229	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200604	9.009	9.09	8.97	9.03	31149	7.953	up	up	correct
CBL.US	PE	20200604	0.5201	0.7161	0.5201	0.596	46674	0.596	up	down	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200604	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200604	49.01	51.01	48.25	50.41	3064214	50.41	up	up	correct
CBT.US	Cabot Corporation	20200604	39.16	40.63	38.31	40.59	469369	38.9182	up	up	correct
CBU.US	Community Bank System Inc	20200604	60.4	61.56	59.63	60.98	232685	58.3695	up	up	correct
CBX.US	NYSE LISTED TEST	20200604	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200604	23.59	24.82	23.49	24.58	619800	24.58	up	up	correct
CC.US	The Chemours Company	20200604	14.62	15.76	14.56	15.75	2551812	14.8903	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200604	173.53	174.28	166.11	167.65	1942049	159.0464	down	down	correct
CCJ.US	Cameco Corporation	20200604	10.51	10.6	10.235	10.28	1935219	10.1911	down	down	correct
CCK.US	Crown Holdings Inc	20200604	68.16	69.53	67.78	69.52	964448	68.9843	up	down	incorrect
CCL.US	Carnival Corporation & plc	20200604	17.36	19.055	16.66	18.48	86050094	18.48	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200604	1.4	1.4	1.34	1.355	102993	1.355	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200604	0.99	1.05	0.95	0.95	5768600	0.95	down	down	correct
CCS.US	Century Communities Inc	20200604	29.93	31.26	29.39	30.06	420504	29.8791	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200604	15.61	15.8674	15.21	15.54	193168	13.7563	down	down	correct
CCX.US	WS	20200604	2.83	2.97	2.75	2.92	680825	2.628	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200604	75.28	75.77	73.235	74.41	1704300	74.41	down	up	incorrect
CDE.US	Coeur Mining Inc	20200604	5.32	5.4	5.1	5.27	5274518	5.27	down	down	correct
CDR.US	PC	20200604	18.94	19.41	17.57	18.2728	25607	16.3836	down	down	correct
CE.US	Celanese Corporation	20200604	94.95	96.4	93.46	96.39	692200	93.5175	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200604	18.39	18.8	18.36	18.8	52394	18.4751	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200604	22.15	22.21	21.98	21.98	6176	21.1855	down	down	correct
CEIX.US	CONSOL Energy Inc	20200604	6.61	7.3	6.42	7.26	378600	7.26	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200604	4.76	4.85	4.71	4.8	20500	4.8	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200604	18.35	19.3	18.2	19.3	36140	16.9074	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200604	1.21	1.35	1.2	1.32	1015805	11.4946	up	up	correct
CEPU.US	Central Puerto S.A	20200604	2.89	2.89	2.71	2.76	112900	2.76	down	down	correct
CEQP.US	P	20200604	6.9	6.95	6.81	6.94	137686	5.9116	up	up	correct
CF.US	CF Industries Holdings Inc	20200604	31.66	32.07	31.02	31.75	1781243	30.4403	up	up	correct
CFG.US	PE	20200604	23.23	23.3472	23.05	23.19	56632	21.2998	down	down	correct
CFX.US	Colfax Corporation	20200604	29.51	30.11	28.97	30.05	1278937	30.05	up	down	incorrect
CFXA.US	Colfax Corporation	20200604	129.468	130.33	129.43	130.31	2000	123.4642	up	up	correct
CGA.US	China Green Agriculture Inc	20200604	2.43	2.5	2.43	2.4901	3442	2.4901	up	up	correct
CGAU.US	Centerra Gold Inc	20200604	9.34	9.39	9.12	9.14	16500	8.8642	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200604	38.71	39.22	37.65	38.24	413712	36.1944	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200604	74.8	75.865	73.83	74.27	866861	73.0161	down	down	correct
CHE.US	Chemed Corporation	20200604	461.13	464.17	449.405	452.24	91051	450.2845	down	down	correct
CHGG.US	Chegg Inc	20200604	60.86	61.2725	57.71	58.34	3159681	58.34	down	up	incorrect
CHH.US	Choice Hotels International Inc	20200604	86.75	88.52	85.27	88.4	267017	88.0786	up	up	correct
CHK.US	PD	20200604	3.34	3.34	3.1502	3.16	17593	3.16	down	down	correct
CHMI.US	PB	20200604	22.5	22.5	21.74	21.75	1051	19.0891	down	up	incorrect
CHN.US	The China Fund Inc	20200604	21.17	21.293	21.135	21.22	10235	13.035	up	up	correct
CHPT.US	WS	20200604	9.75	9.86	9.75	9.86	355254	9.86	up	up	correct
CHRA.US	Charah Solutions Inc	20200604	1.77	1.84	1.65	1.8	146600	1.8	up	down	incorrect
CHS.US	Chico's FAS Inc	20200604	1.58	1.91	1.57	1.83	4212209	1.83	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200604	37.93	37.97	37.81	37.88	58639	35.1682	down	down	correct
CHWY.US	Chewy Inc	20200604	49.07	51.72	48.133	49.11	4078400	49.11	up	up	correct
CI.US	Cigna Corporation	20200604	199.46	204.4	198.46	202.39	1259242	198.8075	up	up	correct
CIA.US	Citizens Inc	20200604	5.75	6.07	5.71	5.8	86705	5.8	up	up	correct
CIB.US	Bancolombia S.A	20200604	29.6	30.72	29.23	30.68	575221	29.5279	up	down	incorrect
CIEN.US	Ciena Corporation	20200604	55.74	56.4887	52.905	53.94	3968976	53.94	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200604	2.22	2.25	2.19	2.2	326576	1.9579	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200604	2.25	2.27	2.1719	2.21	4140982	1.9379	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200604	14.85	14.97	14.82	14.96	128509	13.6191	up	up	correct
CIM.US	PD	20200604	20	21.09	20	20.94	94775	18.4038	up	up	correct
CINR.US	Ciner Resources LP	20200604	11.67	12.48	11.67	12.25	84491	12.0285	up	up	correct
CIO.US	PA	20200604	23.25	23.4135	23.0173	23.25	3992	21.0741
CIR.US	CIRCOR International Inc	20200604	19.04	20.95	18.65	20.37	481071	20.37	up	up	correct
CIT.US	PB	20200604	21.88	21.96	21.625	21.76	24826	20.0399	down	down	correct
CL.US	Colgate	20200604	71.42	72.35	70.59	70.75	4985760	68.3865	down	down	correct
CLB.US	Core Laboratories N.V	20200604	21.37	23.195	21.1	22.97	729057	22.9145	up	down	incorrect
CLF.US	Cleveland	20200604	5.81	6	5.731	5.93	11521880	5.7417	up	up	correct
CLH.US	Clean Harbors Inc	20200604	63.87	65.28	63.71	64.84	540750	64.84	up	down	incorrect
CLI.US	Mack	20200604	16.55	17.09	16.02	17.05	678732	16.8112	up	down	incorrect
CLPR.US	Clipper Realty Inc	20200604	7.47	7.67	7.3	7.59	50496	7.0371	up	up	correct
CLR.US	Continental Resources Inc	20200604	14.89	15.49	14.5	15.37	3229434	15.1828	up	up	correct
CLS.US	Celestica Inc	20200604	7.05	7.175	7.05	7.14	485643	7.14	up	up	correct
CLW.US	Clearwater Paper Corporation	20200604	31.85	33.005	31.85	32.59	234687	32.59	up	up	correct
CLX.US	The Clorox Company	20200604	205.53	206.65	203.43	204.25	1071170	197.3062	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200604	70.62	71.36	69.64	70.84	510817	65.7192	up	up	correct
CMA.US	Comerica Incorporated	20200604	40.83	42.9	39.72	42.9	2570327	39.4044	up	up	correct
CMC.US	Commercial Metals Company	20200604	18.98	19.22	18.59	19.21	1048981	18.6504	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200604	2.92	3.14	2.8675	3.03	1132418	1.7975	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200604	1044.31	1059.81	1035	1041.56	359549	1041.56	down	down	correct
CMI.US	Cummins Inc	20200604	172.66	175.345	172.66	174.81	906520	168.739	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200604	5.31	5.84	5.23	5.84	1522046	5.077	up	up	correct
CMP.US	Compass Minerals International Inc	20200604	49.76	51.46	49.44	51	203381	48.0843	up	up	correct
CMRE.US	PE	20200604	22.78	23.12	22.7162	22.89	4086	20.1402	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200604	26.5	26.84	26.5	26.55	3159	24.5348	up	up	correct
CMSC.US	CMS Energy Corp	20200604	27.33	27.33	27.136	27.31	1748	25.1816	down	down	correct
CMSD.US	CMS Energy Corp	20200604	27.2	27.22	26.96	27	27500	24.904	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200604	4.18	4.2	4.16	4.16	43166	3.8615	down	down	correct
CNA.US	CNA Financial Corporation	20200604	31.41	32.26	31	32.23	381502	29.9789	up	up	correct
CNC.US	Centene Corporation	20200604	64.81	65.57	63.34	64.39	4052136	64.39	down	down	correct
CNF.US	CNFinance Holdings Limited	20200604	3.83	3.83	3.83	3.83	300	3.83
CNHI.US	CNH Industrial N.V	20200604	7.02	7.185	6.99	7.13	2425612	7.0709	up	up	correct
CNI.US	Canadian National Railway Company	20200604	88.85	89.8065	88.5	89.05	704947	85.7297	up	up	correct
CNK.US	Cinemark Holdings Inc	20200604	16.37	16.8	15.59	16.72	5814523	16.72	up	up	correct
CNMD.US	CONMED Corporation	20200604	76.55	78.67	76.4	76.93	203089	75.9183	up	up	correct
CNNE.US	Cannae Holdings Inc	20200604	35.73	36.2	35.11	35.64	240900	35.64	down	down	correct
CNP.US	CenterPoint Energy Inc	20200604	18.36	18.375	17.83	18.05	8684909	17.3472	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200604	19.99	20.66	19.75	20.33	3025345	18.0948	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20200604	6.01	6.29	6.01	6.22	700646	4.9051	up	up	correct
CNS.US	Cohen & Steers Inc	20200604	69.66	70.46	68.92	70.27	85033	65.8728	up	down	incorrect
CNX.US	CNX Resources Corporation	20200604	9.93	10.06	9.67	9.92	3895025	9.92	down	down	correct
CO.US	Global Cord Blood Corporation	20200604	2.6	2.6	2.575	2.6	152414	2.6
CODI.US	PC	20200604	23.39	23.61	23.06	23.5	16843	20.8859	up	down	incorrect
COE.US	China Online Education Group	20200604	19.01	19.32	18.01	19.04	465691	19.04	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200604	20.22	20.44	19.68	19.98	4407875	19.3978	down	down	correct
COLD.US	Americold Realty Trust	20200604	35.62	35.85	34.94	35.25	1682308	33.9962	down	down	correct
COO.US	The Cooper Companies Inc	20200604	318.14	320.415	311.72	313.86	352565	313.7803	down	down	correct
COP.US	ConocoPhillips	20200604	44.68	45.13	44.175	44.71	5577016	42.4075	up	down	incorrect
COR.US	CoreSite Realty Corporation	20200604	119.49	121.23	115.65	116.94	526286	109.4213	down	down	correct
CORR.US	PA	20200604	17.35	17.75	17.14	17.14	22236	14.9469	down	up	incorrect
COTY.US	Coty Inc	20200604	5.04	5.26	4.675	4.84	45210367	4.84	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20200604	258.07	261.47	257.88	258.68	1300860	49.2481	up	up	correct
CPA.US	Copa Holdings S.A	20200604	53.53	56.35	53.07	54.34	1352300	54.34	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20200604	7	7	6.751	6.85	1782	5.7033	down	down	correct
CPB.US	Campbell Soup Company	20200604	49.05	50.05	48.3242	48.77	3947760	46.5618	down	up	incorrect
CPE.US	Callon Petroleum Company	20200604	0.786	0.825	0.75	0.8226	3464328	8.226	up	up	correct
CPF.US	Central Pacific Financial Corp	20200604	17	17.94	16.71	17.73	232494	16.6285	up	up	correct
CPG.US	Crescent Point Energy Corp	20200604	1.79	1.8257	1.715	1.78	2288679	1.7634	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200604	89.69	89.6989	87.915	88.9	43837	86.2523	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200604	4.64	4.94	4.58	4.82	237800	4.82	up	up	correct
CPRI.US	Capri Holdings Limited	20200604	17.77	20.24	17.48	20.04	7635400	20.04	up	down	incorrect
CPS.US	Cooper	20200604	12.95	14.81	12.92	14.77	294437	14.77	up	up	correct
CPT.US	Camden Property Trust	20200604	96.16	96.7	94.87	95.62	861168	90.8396	down	up	incorrect
CR.US	Crane Co	20200604	59.71	62.83	59.69	62.74	609629	60.8058	up	down	incorrect
CRD.US	B	20200604	6.25	6.3	6.14	6.3	5700	6.0661	up	up	correct
CRH.US	CRH plc	20200604	35.52	36.15	35.35	35.69	585570	34.6279	up	up	correct
CRI.US	Carter's Inc	20200604	92.02	92.49	89.715	90.01	585226	88.8092	down	down	correct
CRK.US	Comstock Resources Inc	20200604	5.33	5.44	5.29	5.34	1237181	5.34	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200604	188.26	189.81	181.765	183.43	492033	183.43	down	down	correct
CRM.US	salesforce.com inc	20200604	175	175.43	170	171.44	7301551	171.44	down	down	correct
CRS.US	Carpenter Technology Corporation	20200604	26.58	27.04	25.51	26.98	475859	25.8068	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200604	7.48	7.7299	7.415	7.54	32379	6.6001	up	up	correct
CRY.US	CryoLife Inc	20200604	23.13	23.84	22.99	23.55	172743	23.55	up	down	incorrect
CS.US	Credit Suisse Group AG	20200604	10.09	10.26	9.97	10.21	3881961	9.9881	up	up	correct
CSAN.US	W	20200604	69.56	71.06	69.2	69.43	1304500	68.8094	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200604	129	130.94	128.38	130.76	373335	128.2993	up	up	correct
CSLT.US	Castlight Health Inc	20200604	0.77	0.79	0.76	0.78	443600	0.78	up	up	correct
CSPR.US	Casper Sleep Inc	20200604	8.27	8.49	7.86	8.18	267200	8.18	down	down	correct
CSR.US	PC	20200604	25.69	25.85	25.69	25.85	3389	23.6588	up	down	incorrect
CSTM.US	Constellium SE	20200604	9.61	10.06	9.5	9.56	1975500	9.56	down	down	correct
CSU.US	Capital Senior Living Corporation	20200604	0.6	0.64	0.56	0.639	27908	9	up	up	correct
CSV.US	Carriage Services Inc	20200604	19.9	19.9	19	19.3	140112	18.9563	down	down	correct
CTA.US	PB	20200604	99.5	100	99.1	99.55	2993	93.6348	up	up	correct
CTBB.US	Qwest Corp. NT	20200604	23.72	23.745	23.65	23.72	108242	21.5523
CTDD.US	Qwest Corp. 6.75% NT 57	20200604	24.95	25	24.75	25	31640	22.3326	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200604	6.76	7.2	6.76	7.2	20700	7.2	up	up	correct
CTLT.US	Catalent Inc	20200604	77.88	78.93	75.74	76.91	1655501	76.91	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200604	2.81	2.95	2.54	2.64	157811	2.64	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200604	3.03	3.17	3.0255	3.16	21058	13.8461	up	up	correct
CTRA.US	Coterra Energy Inc	20200604	20.22	20.44	19.68	19.98	4407900	18.6731	down	down	correct
CTS.US	CTS Corporation	20200604	21.77	22.66	21.72	22.34	251120	22.1231	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200604	8.73	8.83	8.62	8.8	255558	8.1932	up	up	correct
CTVA.US	Corteva Inc	20200604	28.8	30.18	28.63	30.17	6759100	29.5653	up	up	correct
CTZ.US	Qwest Corp. NT	20200604	24	24.11	23.95	24.04	60948	23.2551	up	up	correct
CUBB.US	Customers Bancorp Inc	20200604	21.88	22.22	21.87	22.1	6000	20.0988	up	up	correct
CUBE.US	CubeSmart	20200604	29.35	29.56	28.82	29.11	1672643	27.5325	down	down	correct
CUBI.US	PF	20200604	20.68	20.99	20.68	20.89	13581	19.074	up	up	correct
CUK.US	Carnival Corporation & plc	20200604	14.76	16.14	14.2062	15.7	3335324	15.7	up	down	incorrect
CULP.US	Culp Inc	20200604	8	8.08	7.8	7.93	83287	7.5584	down	down	correct
CURO.US	CURO Group Holdings Corp	20200604	8.16	8.5	7.997	8.5	406603	8.1858	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200604	35.07	35.38	34.51	35.3	1226534	33.4227	up	up	correct
CVA.US	Covanta Holding Corporation	20200604	9.77	10.07	9.76	10.07	1191517	9.676	up	down	incorrect
CVEO.US	Civeo Corporation	20200604	0.56	0.59	0.55	0.5795	833183	6.954	up	up	correct
CVI.US	CVR Energy Inc	20200604	17.4113	17.72	16.7782	16.9602	895162	14.766	down	down	correct
CVNA.US	Carvana Co	20200604	106.11	110.01	99.15	102	2578000	102	down	down	correct
CVS.US	CVS Health Corporation	20200604	66.29	66.72	65.95	66.53	5468872	63.8404	up	up	correct
CVX.US	Chevron Corporation	20200604	96.78	96.89	95.16	96.28	6371723	88.877	down	up	incorrect
CW.US	Curtiss	20200604	105.57	107.14	104.47	106.33	221078	105.1929	up	up	correct
CWEN.US	Clearway Energy Inc	20200604	22.28	22.88	22.12	22.86	1022866	21.3917	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200604	20.6	21.04	20.34	20.97	310594	19.5414	up	up	correct
CWH.US	Camping World Holdings Inc	20200604	22.58	23.92	22.5	23.32	1561248	21.3017	up	up	correct
CWK.US	Cushman & Wakefield plc	20200604	12.25	13.11	12.11	12.73	967000	12.73	up	up	correct
CWT.US	California Water Service Group	20200604	46.92	47.41	46.61	47.3	234671	46.158	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200604	2.91	2.96	2.81	2.86	7536304	2.86	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200604	4.59	4.61	4.58	4.6	21577	4.2618	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200604	9.32	9.32	9.27	9.291	23878	8.5793	down	down	correct
CXP.US	Columbia Property Trust Inc	20200604	14.91	15	14.17	14.9	1237128	12.3178	down	down	correct
CXW.US	CoreCivic Inc	20200604	12.97	13.12	12.53	12.93	891985	12.93	down	down	correct
CYD.US	China Yuchai International Limited	20200604	12.96	13.14	12.73	13.11	31798	11.2742	up	up	correct
CYH.US	Community Health Systems Inc	20200604	3.21	3.37	3.18	3.26	2299185	3.26	up	down	incorrect
CZZ.US	Cosan Limited	20200604	14.82	15.19	14.74	14.92	545650	13.9998	up	up	correct
D.US	Dominion Energy Inc	20200604	85.03	85.37	83.64	84.96	3960717	80.4878	down	down	correct
DAC.US	Danaos Corporation	20200604	4.33	4.4601	4.188	4.39	72041	4.2944	up	up	correct
DAL.US	Delta Air Lines Inc	20200604	30.27	32.81	29.22	32.38	134626500	32.38	up	up	correct
DAN.US	Dana Incorporated	20200604	14.28	14.41	13.96	14.29	2002168	14.058	up	up	correct
DAO.US	Youdao Inc	20200604	25.5	25.99	24.67	25	258400	25	down	down	correct
DAR.US	Darling Ingredients Inc	20200604	24.25	25.11	24.2	25.11	1050902	25.11	up	down	incorrect
DAVA.US	Endava plc	20200604	48	49.7	47.97	49.56	192700	49.56	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200604	9.36	9.62	9.285	9.49	8666640	9.49	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200604	5.65	6.4	5.65	6.16	2165398	6.16	up	up	correct
DBI.US	Designer Brands Inc	20200604	7.72	8.37	7.55	8.13	1909875	8.13	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200604	19.44	19.4478	19.01	19.08	46535	16.7742	down	down	correct
DBRG.US	PJ	20200604	17.37	18.18	17.37	18	46940	16.2967	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200604	7.68	7.7384	7.59	7.69	20323	6.9031	up	up	correct
DCI.US	Donaldson Company Inc	20200604	49.26	50.41	49.255	49.98	696500	48.6676	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200604	8550	8550	8290	8340	660300	8340	down	down	correct
DCO.US	Ducommun Incorporated	20200604	35.02	38.31	34.52	37.85	162000	37.85	up	up	correct
DCP.US	PC	20200604	20.1	20.1	19.245	19.75	18648	17.1415	down	down	correct
DCUE.US	Dominion Energy Inc	20200604	105.62	105.96	104.584	105.46	16800	94.6384	down	down	correct
DD.US	DuPont de Nemours Inc	20200604	54.15	55.05	54.08	54.98	3941866	53.5736	up	up	correct
DDD.US	3D Systems Corporation	20200604	8.01	8.08	7.8	7.96	2207836	7.96	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200604	9.04	9.209	8.89	8.94	62158	7.7486	down	up	incorrect
DDS.US	Dillard's Inc	20200604	33.82	34.66	32.79	33.53	1093770	32.9693	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200604	22.1323	22.65	21.68	22.4	26094	19.99	up	up	correct
DE.US	Deere & Company	20200604	156.79	161.37	156.08	161.14	1469890	158.0429	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200604	25.59	25.59	24.98	25.15	595929	23.3967	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200604	212.27	213.04	200.01	204	710845	204	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200604	32.62	32.62	31.47	32.21	873993	30.4684	down	down	correct
DELL.US	Dell Technologies Inc	20200604	48.44	49.24	48.15	49.2	2658990	24.9366	up	up	correct
DEO.US	Diageo plc	20200604	146.24	147.04	145.18	145.81	493757	140.3584	down	down	correct
DESP.US	Despegar.com Corp	20200604	8.26	8.705	8.04	8.41	512563	8.41	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200604	8.2	8.31	8.2	8.28	43847	7.4007	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200604	8.52	9.03	8.27	8.98	267500	8.98	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200604	25.9	25.99	25.75	25.97	37119	23.3047	up	down	incorrect
DFS.US	Discover Financial Services	20200604	55.77	58.66	54.93	58.26	6713572	56.4844	up	up	correct
DG.US	Dollar General Corporation	20200604	189.75	190.75	185.19	185.88	3115510	183.7948	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200604	118.61	121.5216	118.151	119.53	994897	116.2345	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200604	2.68	2.7	2.65	2.69	1869040	2.3516	up	down	incorrect
DHI.US	D.R. Horton Inc	20200604	56.2	56.82	53.27	53.58	5240140	52.8288	down	up	incorrect
DHR.US	PB	20200604	1041.93	1049.26	1041.93	1046.29	6121	991.5852	up	up	correct
DHT.US	DHT Holdings Inc	20200604	5.65	5.69	5.57	5.66	2728476	4.9271	up	up	correct
DHX.US	DHI Group Inc	20200604	2.58	2.74	2.58	2.67	105800	2.67	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200604	14.23	14.25	14.1	14.19	86970	12.5507	down	down	correct
DIN.US	Dine Brands Global Inc	20200604	52.43	57.69	51.24	56.14	934168	55.8296	up	up	correct
DIS.US	The Walt Disney Company	20200604	121.95	124.5	121.85	123.69	14195120	123.69	up	down	incorrect
DK.US	Delek US Holdings Inc	20200604	20	20.21	19.49	20.16	1591928	19.7833	up	up	correct
DKL.US	Delek Logistics Partners LP	20200604	26.21	27.18	25.65	26.98	98839	23.2638	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200604	37.12	37.67	35.715	36.85	3926804	34.2546	down	down	correct
DLB.US	Dolby Laboratories Inc	20200604	62.8	63.56	62.29	63.23	326900	62.2542	up	down	incorrect
DLNG.US	PB	20200604	17.6	17.7	17.2	17.4	8594	15.0196	down	down	correct
DLR.US	PL	20200604	25.73	25.75	25.5824	25.5929	41065	23.5156	down	down	correct
DLX.US	Deluxe Corporation	20200604	26.66	29.12	26	28.66	1149085	27.2063	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200604	18.94	19.25	18.62	19.22	191700	17.0942	up	up	correct
DM.US	Desktop Metal Inc	20200604	9.98	10.04	9.98	9.98	19277	9.98
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200604	13.06	13.06	12.99	13.01	53149	12.1329	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200604	14.07	14.25	14.07	14.12	84382	12.177	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200604	8.6	10.1	8.6	9.79	19800	9.79	up	up	correct
DNOW.US	NOW Inc	20200604	7.59	7.99	7.56	7.94	1915979	7.94	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200604	11.4	11.44	11.2504	11.38	185555	10.1802	down	up	incorrect
DOC.US	Physicians Realty Trust	20200604	17.91	17.98	17.59	17.75	2449111	16.4229	down	down	correct
DOOR.US	Masonite International Corporation	20200604	71.8	73.04	69.97	71.46	136900	71.46	down	up	incorrect
DOV.US	Dover Corporation	20200604	101.69	104.04	101.43	103.52	889008	101.3162	up	up	correct
DOW.US	Dow Inc	20200604	41.5	42.76	41.32	42.71	3901494	39.7462	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200604	11.94	12.057	11.79	11.88	131244	9.8175	down	down	correct
DPZ.US	Domino's Pizza Inc	20200604	390.4	394.36	379.53	382.78	697785	377.3263	down	down	correct
DQ.US	Daqo New Energy Corp	20200604	54.98	57.57	54.83	56.17	863330	11.234	up	up	correct
DRD.US	DRDGOLD Limited	20200604	9.56	9.59	9.23	9.45	349255	8.622	down	down	correct
DRE.US	Duke Realty Corporation	20200604	36.27	36.33	35.65	36.15	2823880	34.9402	down	up	incorrect
DRI.US	Darden Restaurants Inc	20200604	85.35	88.22	83.82	86.04	3023857	83.7883	up	up	correct
DRQ.US	Dril	20200604	31.74	34.13	31.38	33.76	287263	33.76	up	up	correct
DS.US	PD	20200604	14.225	14.225	14.2	14.2	1080	13.3241	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200604	15.65	15.7399	15.34	15.41	616160	13.1009	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200604	7.18	7.21	7.16	7.17	61660	6.6706	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200604	9.89	9.9	9.76	9.8	158203	8.7429	down	down	correct
DSX.US	PB	20200604	20.8746	21	20.5941	21	2748	18.7555	up	up	correct
DT.US	Dynatrace Inc	20200604	35.88	36.49	35.01	36.15	8071700	36.15	up	up	correct
DTE.US	DTE Energy Company	20200604	112.32	112.47	109.32	111.13	952334	89.8762	down	up	incorrect
DTF.US	DTF Tax	20200604	14.15	14.26	14.11	14.12	4115	13.4227	down	down	correct
DTLA.US	P	20200604	14.31	16.27	14.31	15.68	3813	15.68	up	down	incorrect
DTP.US	DTE Energy Co	20200604	43.66	43.71	43.07	43.28	58400	39.2566	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200604	26.22	26.37	26.22	26.3	9257	24.4022	up	up	correct
DTY.US	DTE Energy Company	20200604	26.74	26.95	26.59	26.855	6323	24.6253	up	up	correct
DUK.US	PA	20200604	27.79	27.89	27.73	27.89	40230	25.8286	up	up	correct
DUKB.US	Duke Energy Corp	20200604	27.98	28	27.88	28	16855	25.5933	up	down	incorrect
DVA.US	DaVita Inc	20200604	78.96	82.41	78.96	82.39	1958766	82.39	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200604	1.65	1.65	1.46	1.52	26336	1.4099	down	down	correct
DVN.US	Devon Energy Corporation	20200604	12.35	12.82	12.081	12.72	10409225	11.5842	up	up	correct
DX.US	PC	20200604	22.2	22.75	22.2	22.75	15858	20.4359	up	up	correct
DXC.US	DXC Technology Company	20200604	17.65	18.15	17.13	17.6	5535866	17.6	down	down	correct
DY.US	Dycom Industries Inc	20200604	45.45	45.45	41.33	42.4	866056	42.4	down	down	correct
E.US	Eni S.p.A	20200604	20.18	20.39	20.04	20.31	373231	18.7382	up	up	correct
EAF.US	GrafTech International Ltd	20200604	7.89	8.33	7.76	8.27	1812497	8.2209	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200604	25.71	25.99	25.64	25.79	12080	25.79	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200604	9.8	10.49	9.8	10.4	177341	8.8205	up	up	correct
EAT.US	Brinker International Inc	20200604	28.41	30.255	28	29.36	4146626	29.36	up	down	incorrect
EB.US	Eventbrite Inc	20200604	9.57	10.29	9.51	10.08	1045930	10.08	up	up	correct
EBF.US	Ennis Inc	20200604	18.32	18.59	18.17	18.44	94382	17.121	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200604	5.82	5.88	5.69	5.8	491687	5.1808	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200604	86.02	88.53	83.95	84.82	585200	84.82	down	down	correct
EC.US	Ecopetrol S.A	20200604	11.82	12.03	11.7	12	919755	11.9131	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200604	7.03	7.28	6.66	7.1	385871	5.9098	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200604	24.92	24.92	24.45	24.45	9931	21.6526	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200604	24.36	24.36	24	24	26985	21.339	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200604	24.6	24.6011	24.34	24.5	4306	23.2683	down	down	correct
ECL.US	Ecolab Inc	20200604	219.17	222.14	217.11	222	5127706	218.5647	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200604	13.62	14.09	13.27	13.61	235737	13.61	down	down	correct
ECVT.US	Ecovyst Inc	20200604	13.14	13.31	12.99	13.26	149193	9.4219	up	up	correct
ED.US	Consolidated Edison Inc	20200604	75.23	75.61	73.85	74.83	1676091	70.4493	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200604	5.94	5.96	5.86	5.88	83726	5.2209	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200604	7.8	7.97	7.771	7.85	91009	6.536	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200604	7.89	8.09	7.89	8	24303	6.7462	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200604	3.93	4.14	3.92	4.02	81700	4.02	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200604	128	130.6256	127.11	128.45	12328030	12.845	up	up	correct
EEA.US	The European Equity Fund Inc	20200604	8.43	8.5924	8.4159	8.52	40165	8.44	up	up	correct
EEX.US	Emerald Holding Inc	20200604	2.6	3.3	2.5	3.2	1007300	3.2	up	down	incorrect
EFC.US	PA	20200604	20.4	21.2	20.4	20.98	36939	18.8408	up	down	incorrect
EFL.US	Eaton Vance Floating	20200604	8.15	8.27	8.15	8.21	28508	7.6378	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200604	11.61	11.64	11.55	11.57	91989	10.5132	down	down	correct
EFT.US	Eaton Vance Floating	20200604	11.58	11.68	11.54	11.59	157079	10.6068	up	up	correct
EFX.US	Equifax Inc	20200604	172.82	177.19	172.82	176.57	1224912	174.575	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200604	13.0775	13.11	13.05	13.05	8572	12.2871	down	down	correct
EGHT.US	8x8 Inc	20200604	14.79	15.03	14.5413	14.73	1269161	14.73	down	down	correct
EGO.US	Eldorado Gold Corporation	20200604	8.18	8.39	8.08	8.27	1722800	8.27	up	up	correct
EGP.US	EastGroup Properties Inc	20200604	119.1	119.1	114.97	116.69	289384	112.7914	down	down	correct
EGY.US	VAALCO Energy Inc	20200604	1.02	1.22	0.992	1.22	1065600	1.22	up	up	correct
EHC.US	Encompass Health Corporation	20200604	72.83	73.24	71.335	71.59	841881	69.9553	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200604	9.3	9.34	9.24	9.26	118703	8.1615	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200604	9.5715	9.72	9.5715	9.68	59122	9.3688	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200604	12.38	13.13	11.366	11.49	34500	11.49	down	up	incorrect
EIG.US	Employers Holdings Inc	20200604	31.46	32.105	31.09	32.03	278788	30.7439	up	down	incorrect
EIX.US	Edison International	20200604	60.81	61.07	58.72	59.06	2505488	55.13	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200604	203.17	203.85	200.14	201.12	1288074	198.8683	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200604	22.73	23.04	22.43	22.53	3659700	22.53	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200604	39.75	39.78	39.4	39.4	7100	36.4239	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200604	26.01	26.29	26.01	26.15	7639	24.351	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200604	17.12	17.73	17.01	17.64	933600	17.64	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200604	12.95	13.05	12.51	12.66	1425212	5.6006	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200604	63.75	63.75	62	63.51	1306831	61.528	down	down	correct
ELVT.US	Elevate Credit Inc	20200604	1.99	2.21	1.99	2.2	745200	2.2	up	up	correct
ELY.US	Callaway Golf Company	20200604	16.11	16.9	15.91	16.71	1655809	16.71	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200604	12.4	12.45	12.36	12.41	136693	10.8782	up	up	correct
EME.US	EMCOR Group Inc	20200604	67.48	68.7	66.9536	68.37	302135	67.8951	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200604	13.5	13.5	13.31	13.45	102681	12.1133	down	down	correct
EMN.US	Eastman Chemical Company	20200604	71.51	73.34	71.13	73.31	1302382	69.7823	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200604	2.75	2.84	2.6731	2.84	53699	12.5415	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200604	26.57	26.9	26.57	26.69	8148	25.7596	up	up	correct
EMR.US	Emerson Electric Co	20200604	62.46	63.16	61.91	63.13	2606569	60.9549	up	up	correct
ENB.US	Enbridge Inc	20200604	33.09	33.2	32.59	32.72	2969791	29.3991	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200604	24.33	24.75	24.33	24.73	96299	23.5943	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200604	4.68	5.28	4.63	5.14	2597947	4.4216	up	down	incorrect
ENIA.US	Enel Américas S.A	20200604	7.81	8.31	7.81	8.22	1826961	7.9893	up	down	incorrect
ENIC.US	Enel Chile S.A	20200604	3.89	4.01	3.89	3.99	359997	3.7104	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200604	25.42	25.49	25.42	25.49	300	23.6771	up	up	correct
ENLC.US	EnLink Midstream LLC	20200604	2.75	2.83	2.645	2.76	2914686	2.3931	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200604	26.85	26.885	26.69	26.69	6841	25.6635	down	down	correct
ENR.US	PA	20200604	97.215	97.7101	96.49	97.5401	1907	86.312	up	up	correct
ENS.US	EnerSys	20200604	66.74	69.67	66.22	69.55	352315	68.4936	up	up	correct
ENV.US	Envestnet Inc	20200604	75.11	76.24	72.38	72.98	235921	72.98	down	down	correct
ENVA.US	Enova International Inc	20200604	14.2	15.42	14.17	15.32	278741	15.32	up	up	correct
ENZ.US	Enzo Biochem Inc	20200604	2.91	2.96	2.52	2.65	592300	2.65	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200604	4.42	4.43	4.37	4.37	288800	3.6528	down	down	correct
EOG.US	EOG Resources Inc	20200604	55	55.69	54.15	55.15	4361262	51.8141	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200604	14.4	14.4	14.25	14.32	111366	12.8861	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200604	17.72	17.74	17.52	17.63	120332	16.0215	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200604	19.32	19.32	19.16	19.23	22985	18.1847	down	down	correct
EP.US	PC	20200604	46.77	47.3937	46.75	47.36	1055	47.36	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200604	18.46	19.15	18.46	18.93	384536	18.8549	up	up	correct
EPAM.US	EPAM Systems Inc	20200604	227.33	229.435	221.41	224.39	294791	224.39	down	down	correct
EPC.US	Edgewell Personal Care Company	20200604	29.84	30.23	29.415	29.76	803356	29.1742	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200604	20.05	20.485	19.95	20.4	5401492	17.9001	up	up	correct
EPR.US	PG	20200604	17.88	19.23	17.88	19.23	66644	17.4481	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200604	16.97	19.15	16.54	18.12	2201875	16.936	up	up	correct
EQC.US	PD	20200604	27.99	28	27.91	27.99	4960	25.8384
EQNR.US	Equinor ASA	20200604	15.6	15.93	15.495	15.84	3873110	15.2596	up	up	correct
EQR.US	Equity Residential	20200604	61.2	62.215	60.051	61.66	3720721	58.3415	up	up	correct
EQS.US	Equus Total Return Inc	20200604	1.28	1.28	1.28	1.28	200	1.28
EQT.US	EQT Corporation	20200604	13.86	14.325	13.67	14.3	5266362	14.3	up	down	incorrect
ERF.US	Enerplus Corporation	20200604	2.96	3.0299	2.861	3.01	1111322	2.886	up	up	correct
ERJ.US	Embraer S.A	20200604	6.7	7.205	6.58	7	6499476	7	up	up	correct
ES.US	Eversource Energy	20200604	86.27	86.74	84.32	85.53	1203826	82.0306	down	down	correct
ESE.US	ESCO Technologies Inc	20200604	85.16	88.83	85.16	88.44	83622	87.9702	up	up	correct
ESGC.US	Eros STX Global Corporation	20200604	3.7	3.96	3.57	3.71	8173088	3.71	up	up	correct
ESI.US	Element Solutions Inc	20200604	11.22	11.62	11.22	11.6	1637700	11.4261	up	up	correct
ESNT.US	Essent Group Ltd	20200604	35.53	36.12	34.82	35.59	1474907	34.757	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200604	7.75	7.9038	7.4	7.85	3123830	7.6549	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200604	251.09	252.27	243.49	250.48	397729	238.4914	down	down	correct
ESTC.US	Elastic N.V	20200604	83.14	88.55	82	85.85	3298200	85.85	up	up	correct
ESTE.US	Earthstone Energy Inc	20200604	3.03	3.14	3.02	3.11	293692	3.11	up	up	correct
ETB.US	Eaton Vance Tax	20200604	13.66	13.96	13.66	13.93	58900	12.1841	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200604	12.15	12.45	11.82	12.39	206200	11.0171	up	up	correct
ETG.US	Eaton Vance Tax	20200604	14.77	14.8	14.64	14.77	243155	13.2019
ETI.US	P	20200604	5.55	5.55	5.55	5.55	564356	3.6841
ETJ.US	Eaton Vance Risk	20200604	9.45	9.48	9.33	9.44	374880	8.2445	down	down	correct
ETN.US	Eaton Corporation plc	20200604	88.47	92.04	87.94	91.99	3069596	88.9414	up	up	correct
ETO.US	Eaton Vance Tax	20200604	21.58	21.79	21.35	21.52	97113	19.2929	down	down	correct
ETR.US	Entergy Corporation	20200604	103.39	103.7	100.05	101.23	1038982	95.7961	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200604	8.53	8.89	8.44	8.86	3528326	7.9319	up	down	incorrect
ETV.US	Eaton Vance Tax	20200604	14.2	14.22	14.1	14.17	172095	12.3706	down	down	correct
ETW.US	Eaton Vance Tax	20200604	8.43	8.46	8.38	8.45	306960	7.3632	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200604	20.44	20.52	20.41	20.48	18731	19.2679	up	up	correct
ETY.US	Eaton Vance Tax	20200604	10.81	10.89	10.81	10.82	415341	9.5179	up	up	correct
EURN.US	Euronav NV	20200604	10.02	10.02	9.75	9.89	2363768	8.4572	down	down	correct
EVA.US	Enviva Partners LP	20200604	34.16	34.44	33.69	34.09	83482	31.0276	down	up	incorrect
EVC.US	Entravision Communications Corporation	20200604	1.59	1.69	1.5794	1.69	164082	1.5922	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200604	5.42	5.4701	5.42	5.43	207193	4.925	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200604	11.63	11.63	11.49	11.49	22632	10.0741	down	down	correct
EVH.US	Evolent Health Inc	20200604	6.13	6.37	6.11	6.3	2289789	6.3	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200604	12.32	12.364	12.25	12.26	24892	11.4638	down	up	incorrect
EVR.US	Evercore Inc	20200604	61.44	63.22	60.25	63.21	778254	61.0508	up	up	correct
EVRG.US	Evergy Inc	20200604	63.87	63.895	61.7	62.41	1761575	59.1085	down	up	incorrect
EVRI.US	Everi Holdings Inc	20200604	7.09	7.2	6.6	6.62	4424639	6.62	down	down	correct
EVT.US	Eaton Vance Tax	20200604	20.53	20.65	20.38	20.65	137514	18.4912	up	down	incorrect
EVTC.US	EVERTEC Inc	20200604	29.88	30.345	29.8	30.08	412591	29.8452	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200604	74.16	74.48	70.73	71	3961853	71	down	down	correct
EXD.US	Eaton Vance Tax	20200604	9.17	9.2	9.1	9.12	46082	8.0269	down	down	correct
EXG.US	Eaton Vance Tax	20200604	7.34	7.44	7.33	7.37	719506	6.4526	up	up	correct
EXK.US	Endeavour Silver Corp	20200604	2.02	2.14	1.99	2.06	4195026	2.06	up	down	incorrect
EXP.US	Eagle Materials Inc	20200604	71.89	73.74	71.09	73.58	396418	73.2122	up	up	correct
EXPR.US	Express Inc	20200604	1.86	1.89	1.82	1.89	1702625	1.89	up	up	correct
EXR.US	Extra Space Storage Inc	20200604	101.95	102.2	100.01	101.46	771385	96.2621	down	up	incorrect
EXTN.US	Exterran Corporation	20200604	7.11	7.7	7.08	7.58	303500	7.58	up	up	correct
F.US	PC	20200604	21.7	22.19	21.61	21.79	145043	21.1405	up	up	correct
FAF.US	First American Financial Corporation	20200604	52.2	53.88	51.9	53.84	1174511	50.8957	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200604	28.79	30.13	28.35	29.92	270717	29.6406	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200604	62.48	63.74	62.2	63.72	890825	62.7024	up	up	correct
FBK.US	FB Financial Corporation	20200604	24.5	25.19	24.08	25.17	88590	24.7495	up	up	correct
FBP.US	First BanCorp	20200604	5.94	6.195	5.84	6.09	1998143	5.8597	up	up	correct
FC.US	Franklin Covey Co	20200604	21.53	22.51	21.46	22.23	64900	22.23	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200604	8.47	8.867	8.4	8.77	537888	8.2584	up	down	incorrect
FCN.US	FTI Consulting Inc	20200604	124.28	125.81	119.47	120.38	502197	120.38	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20200604	23.6	24.93	23.15	24.34	524085	22.6947	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200604	24.02	24.4	24.01	24.11	2700	21.6622	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20200604	11.15	11.2	11.14	11.2	94397	9.6488	up	up	correct
FCX.US	Freeport	20200604	10.13	10.28	9.895	10.2	20941369	10.1347	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200604	10.56	10.775	10.56	10.66	67793	9.7281	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200604	24.21	25.19	24.15	25.07	198963	24.5087	up	up	correct
FDS.US	FactSet Research Systems Inc	20200604	310.76	314.46	307.85	311.18	301639	306.9832	up	up	correct
FDX.US	FedEx Corporation	20200604	137.3	139.25	135.65	139.21	2001344	136.3389	up	up	correct
FE.US	FirstEnergy Corp	20200604	43.22	43.3	41.96	42.36	3406750	39.5029	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200604	1.2601	1.2601	1.2601	1.2601	320	1.2601
FEI.US	First Trust MLP and Energy Income Fund	20200604	6.4	6.57	6.38	6.57	244332	5.6949	up	up	correct
FENG.US	Phoenix New Media Limited	20200604	1.34	1.37	1.3	1.35	60212	0.2698	up	up	correct
FERG.US	Ferguson plc	20200604	80.03	80.03	80.03	80.03	0	75.9378
FET.US	Forum Energy Technologies Inc	20200604	0.3322	0.3387	0.321	0.3315	3226409	6.63	down	down	correct
FF.US	FutureFuel Corp	20200604	13.54	13.96	13.385	13.95	240656	11.388	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200604	14.48	14.533	14.35	14.51	71562	12.8886	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200604	20.49	20.5	20.14	20.48	134912	18.3784	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200604	3.9	3.9	3.85	3.87	17645	3.3782	down	down	correct
FHI.US	Federated Hermes Inc	20200604	24.48	25	24.44	24.93	641256	22.6226	up	up	correct
FHN.US	PE	20200604	25.59	25.59	25.27	25.49	449500	23.5098	down	down	correct
FICO.US	Fair Isaac Corporation	20200604	416.63	419.795	404.69	407.07	314104	407.07	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200604	11.48	11.48	11.2258	11.3747	54797	10.3014	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200604	17	17.078	16.81	16.91	26823	15.0509	down	down	correct
FINV.US	FinVolution Group	20200604	1.62	1.74	1.62	1.67	955500	1.6295	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200604	138.87	139.5	134.39	136.27	4680767	133.6628	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200604	8.37	8.45	8.37	8.4	28325	8.1953	up	up	correct
FIX.US	Comfort Systems USA Inc	20200604	40.3	41.12	39.85	41.07	261477	40.6592	up	down	incorrect
FL.US	Foot Locker Inc	20200604	30.98	32.82	30.46	32.51	2435863	31.8577	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200604	20.66	20.7725	20.455	20.47	29305	18.3961	down	down	correct
FLNG.US	FLEX LNG Ltd	20200604	4.79	4.857	4.7	4.71	17700	4.1309	down	up	incorrect
FLO.US	Flowers Foods Inc	20200604	22.57	22.87	22.49	22.63	1285254	21.4974	up	up	correct
FLOW.US	SPX FLOW Inc	20200604	38.16	39.7	37.71	39.48	241837	39.3212	up	up	correct
FLR.US	Fluor Corporation	20200604	12.58	13.57	12.37	13.45	3453612	13.45	up	up	correct
FLS.US	Flowserve Corporation	20200604	28.79	29.64	28.425	29.61	1796517	28.5802	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200604	251.73	257.47	251.41	257.31	1089601	257.31	up	up	correct
FMC.US	FMC Corporation	20200604	101.32	101.44	98.74	99.8	968206	97.166	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200604	13.7	13.7	13.48	13.57	20521	12.6738	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200604	43	43.47	42.98	43.27	125377	41.6857	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200604	71.79	71.84	68.3	68.6	746375	65.934	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200604	13.69	13.7	13.623	13.7	5563	12.6672	up	up	correct
FN.US	Fabrinet	20200604	65.62	66.26	64.33	65.27	338251	65.27	down	down	correct
FNB.US	PE	20200604	30.1	30.1	28.2	28.5	21601	25.883	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200604	54.94	56.15	54.76	55.1	908500	55.1	up	up	correct
FNF.US	Fidelity National Financial Inc	20200604	33.26	34.555	33.05	34.3	2999487	32.1976	up	up	correct
FNV.US	Franco	20200604	132.48	135.46	131.88	132.43	915843	130.5315	down	down	correct
FOE.US	Ferro Corporation	20200604	12.44	12.88	12.33	12.82	318977	12.82	up	up	correct
FOF.US	Cohen & Steers Closed	20200604	11.16	11.18	11.02	11.05	85623	9.7223	down	down	correct
FOR.US	Forestar Group Inc	20200604	15.87	16.02	15.52	15.73	74221	15.73	down	down	correct
FPAC.US	U	20200604	10.28	10.28	10.26	10.28	18656	10.0093
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200604	21.81	21.81	21.4	21.52	154506	19.5092	down	down	correct
FPH.US	Five Point Holdings LLC	20200604	5.62	5.62	5.36	5.45	303347	5.45	down	up	incorrect
FPI.US	Farmland Partners Inc	20200604	7.23	7.39	7.22	7.32	141968	7.0778	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200604	4.92	5.1011	4.92	5.08	115841	4.4107	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200604	39.24	39.61	38.65	39.54	1755171	38.1823	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200604	11.45	11.48	11.39	11.43	120948	10.2644	down	down	correct
FRO.US	Frontline Ltd	20200604	7.92	7.96	7.66	7.95	4675409	7.443	up	up	correct
FRT.US	PC	20200604	24.95	25.185	24.9259	24.93	7640	23.1896	down	down	correct
FSK.US	FS KKR Capital Corp	20200604	3.92	3.95	3.89	3.91	613832	12.9057	down	down	correct
FSLY.US	Fastly Inc	20200604	47.82	49.8	46.58	47.39	2721682	47.39	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20200604	4.43	4.69	4.35	4.58	3699200	4.58	up	up	correct
FSR.US	Fisker Inc	20200604	10.4	10.4	10.285	10.3	917096	10.3	down	down	correct
FSS.US	Federal Signal Corporation	20200604	30.39	31.735	30.16	31.54	345673	31.1164	up	up	correct
FT.US	Franklin Universal Trust	20200604	6.95	6.95	6.891	6.91	17029	6.347	down	down	correct
FTAI.US	PB	20200604	18.18	18.6	18	18.55	93011	16.3364	up	up	correct
FTCH.US	Farfetch Limited	20200604	15.01	15.35	14.39	14.56	2225300	14.56	down	up	incorrect
FTI.US	TechnipFMC plc	20200604	8.3459	8.4665	8.2398	8.3073	13024710	6.181	down	down	correct
FTK.US	Flotek Industries Inc	20200604	1.03	1.1	1.02	1.05	295200	1.05	up	down	incorrect
FTS.US	Fortis Inc	20200604	39.94	39.94	39.19	39.46	380953	37.3267	down	down	correct
FTV.US	Fortive Corporation	20200604	66.36	67.66	66.27	67.46	2008331	56.1259	up	up	correct
FUBO.US	fuboTV Inc	20200604	11	11	9.92	10.99	16660	10.99	down	down	correct
FUL.US	H.B. Fuller Company	20200604	41.1	42.58	40.85	42.52	355126	41.7682	up	down	incorrect
FUN.US	Cedar Fair L.P	20200604	35.66	36.4	34.21	35.48	763670	35.48	down	down	correct
FVRR.US	Fiverr International Ltd	20200604	69.76	70.25	64.21	67.27	625500	67.27	down	down	correct
G.US	Genpact Limited	20200604	36.97	37.32	36.86	37.05	736700	36.5107	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200604	5.4	5.58	5.32	5.57	834336	4.7224	up	up	correct
GAM.US	PB	20200604	27.8301	27.8301	27.6	27.65	1700	25.1067	down	down	correct
GATX.US	GATX Corporation	20200604	64.21	67.56	63.62	66.93	273084	64.1674	up	up	correct
GB.US	Global Blue Group Holding AG	20200604	10.28	10.28	10.26	10.28	18656	10.28
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200604	23.12	23.21	23.02	23.1	32005	20.9288	down	up	incorrect
GBL.US	GAMCO Investors Inc	20200604	13.91	14.79	13.6	14.52	32481	12.6681	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200604	24.51	25.88	24.19	25.72	556524	24.4145	up	up	correct
GCI.US	Gannett Co Inc	20200604	1.35	1.49	1.31	1.39	4636600	1.39	up	down	incorrect
GCO.US	Genesco Inc	20200604	23.48	24.1	22.68	24.05	375450	24.05	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200604	19.94	20.94	19.88	20.93	217500	20.93	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200604	5.5	5.55	5.19	5.23	29279	4.5712	down	down	correct
GD.US	General Dynamics Corporation	20200604	155.22	157.44	153.87	157.09	1387747	150.7749	up	up	correct
GDDY.US	GoDaddy Inc	20200604	81.21	81.63	78.52	79.14	1010102	79.14	down	down	correct
GDL.US	The GDL Fund	20200604	8.41	8.5	8.41	8.42	607817	7.6498	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200604	16.53	16.6368	16.45	16.46	14786	14.7634	down	down	correct
GDOT.US	Green Dot Corporation	20200604	38.3	39.64	38.11	39.14	488100	39.14	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200604	19.07	19.095	18.86	19	210553	17.3279	down	down	correct
GE.US	General Electric Company	20200604	7.31	7.75	7.17	7.74	15649238	61.4746	up	down	incorrect
GEF.US	Greif Inc	20200604	39	39.597	35.06	38.01	503053	35.6974	down	down	correct
GEL.US	Genesis Energy L.P	20200604	9	9.59	8.86	9.57	809172	8.4405	up	up	correct
GEO.US	The GEO Group Inc	20200604	13.29	13.37	12.86	13.3	1392519	12.0311	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200604	8.58	8.71	8.52	8.71	68940	7.8515	up	down	incorrect
GES.US	Guess' Inc	20200604	11.71	12.385	11.2	12.3	1943552	11.852	up	down	incorrect
GF.US	The New Germany Fund Inc	20200604	14.97	15.28	14.97	15.18	25342	13.0379	up	down	incorrect
GFF.US	Griffon Corporation	20200604	18.5	19.82	18.5	19.61	161567	19.2775	up	up	correct
GFI.US	Gold Fields Limited	20200604	7.75	7.81	7.36	7.5	6297477	7.1618	down	down	correct
GFL.US	GFL Environmental Inc	20200604	19.1	19.23	18.67	18.8	261600	18.7518	down	down	correct
GFLU.US	GFL Environmental Inc	20200604	50.68	50.68	49.23	49.56	6800	46.4798	down	down	correct
GGB.US	Gerdau S.A	20200604	3.03	3.09	2.95	3.03	9330760	2.6631
GGG.US	Graco Inc	20200604	48.99	50.82	48.99	50.77	860106	49.9565	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200604	17.66	17.7299	17.58	17.595	47682	15.0737	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200604	7.1	7.28	7.08	7.22	48158	6.0626	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200604	9.3	9.48	9.3	9.47	21982	8.6789	up	up	correct
GHC.US	Graham Holdings Company	20200604	365	379.15	365	374.28	43276	367.7515	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200604	14.5	14.641	13.53	14.02	177746	14.02	down	down	correct
GHL.US	Greenhill & Co. Inc	20200604	10.43	10.75	9.98	10.73	157161	10.5119	up	down	incorrect
GHM.US	Graham Corporation	20200604	12.54	13.4	12.53	13.39	21961	12.6579	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200604	12.96	13.11	12.92	13.03	148317	11.3662	up	up	correct
GIB.US	CGI Inc	20200604	66.49	67.25	66.16	66.89	316792	66.89	up	down	incorrect
GIC.US	Global Industrial Company	20200604	21.1	21.5526	21.01	21.33	58967	19.1665	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200604	15.77	16	15.4	15.52	556306	15.2868	down	down	correct
GIM.US	Templeton Global Income Fund	20200604	5.41	5.41	5.33	5.35	289559	4.8976	down	down	correct
GIS.US	General Mills Inc	20200604	60.78	61.2	59.71	60.76	5791999	57.8032	down	up	incorrect
GIX.US	WS	20200604	140.8	146	138	142.1	184911	141.8508	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200604	9.9	9.9	9.9	9.9	100	8.7598
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200604	23.01	23.01	23.01	23.01	175	21.9707
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200604	18.24	18.46	18.22	18.46	677	18.1345	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200604	18.26	18.43	18.25	18.43	508	18.134	up	up	correct
GKOS.US	Glaukos Corporation	20200604	44.63	44.63	42.43	42.72	585700	42.72	down	up	incorrect
GLOB.US	Globant S.A	20200604	144.32	148.82	139.69	141.25	656589	141.25	down	up	incorrect
GLOG.US	PA	20200604	21.38	21.78	21.38	21.65	9964	19.1588	up	up	correct
GLOP.US	PC	20200604	18.29	18.61	18.2	18.58	24052	15.4704	up	up	correct
GLT.US	Glatfelter Corporation	20200604	16.29	16.99	16.25	16.98	162246	16.0917	up	up	correct
GLW.US	Corning Incorporated	20200604	24.79	25.33	24.64	24.75	5926640	23.8559	down	down	correct
GM.US	General Motors Company	20200604	28.86	29.44	28.52	29.16	16328800	29.16	up	up	correct
GME.US	GameStop Corp	20200604	4.44	4.72	4.37	4.47	3514299	4.47	up	up	correct
GMED.US	Globus Medical Inc	20200604	54.5	54.66	52.4501	52.74	1008537	52.74	down	up	incorrect
GMRE.US	PA	20200604	26	26	25.4634	25.9455	4613	23.302	down	down	correct
GMS.US	GMS Inc	20200604	21.39	23.27	21.38	22.86	346724	22.86	up	up	correct
GNE.US	PA	20200604	8.4898	8.54	8.4826	8.512	7443	7.6422	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200604	6.5	6.64	6.11	6.49	412631	6.3256	down	down	correct
GNL.US	PB	20200604	21.98	22.46	21.9701	22.46	39637	20.6112	up	up	correct
GNRC.US	Generac Holdings Inc	20200604	112.26	113.19	109.86	110.53	676073	110.53	down	down	correct
GNT.US	PA	20200604	25.5	25.5	25.43	25.5	3979	23.9446
GNW.US	Genworth Financial Inc	20200604	3.24	3.38	3.21	3.31	2979900	3.31	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200604	17	17.2898	17	17.1	169957	14.3365	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200604	6.77	7.21	6.56	6.63	6008638	6.63	down	down	correct
GOLD.US	Barrick Gold Corporation	20200604	23.82	24.02	23.18	23.43	21961119	22.4174	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200604	34.76	35.35	34.475	35.25	437878	34.4919	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200604	25.29	25.48	24.05	24.66	3009600	24.66	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200604	37.96	42.4	37.9	41.4	8311400	41.4	up	down	incorrect
GPC.US	Genuine Parts Company	20200604	87.34	90.28	86.13	90.24	1029088	86.4458	up	up	correct
GPI.US	Group 1 Automotive Inc	20200604	73.17	74.82	70.945	73.19	244212	72.4315	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200604	26.15	26.41	26.15	26.34	5754	24.5507	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200604	14.79	14.85	14.595	14.73	2244104	14.2727	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200604	5.55	5.65	5.54	5.58	392579	4.9021	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200604	6.09	6.92	6.03	6.52	3866217	5.7332	up	up	correct
GPN.US	Global Payments Inc	20200604	187.42	188.25	181.19	183.51	1780508	181.9426	down	down	correct
GPRK.US	GeoPark Limited	20200604	9.62	9.62	9.05	9.14	244000	9.0121	down	down	correct
GPS.US	The Gap Inc	20200604	11.31	12.19	11.23	12.14	22989250	11.9392	up	up	correct
GPX.US	GP Strategies Corporation	20200604	7.94	8.41	7.9	8.31	60881	8.31	up	up	correct
GRC.US	The Gorman	20200604	31.5	32.41	31.5	32.12	45202	31.2986	up	up	correct
GRP.US	UN	20200604	49.84	50.79	49.84	50.09	9262	46.6438	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200604	10.46	10.5845	10.46	10.55	27834	9.6715	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200604	208.79	214.99	207.96	214.82	3522252	208.7059	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200604	16.86	16.9	16.54	16.64	147137	14.2309	down	down	correct
GSK.US	GlaxoSmithKline plc	20200604	41.74	42.13	41.6	41.65	2802328	38.4083	down	down	correct
GSL.US	PB	20200604	20.75	21.05	20.7	20.7	2286	17.7146	down	down	correct
GSLD.US	GSLD	20200604	21	21.04	20.797	20.85	14400	20.4581	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200604	10.68	10.88	10.51	10.84	378900	10.84	up	up	correct
GTLS.US	Chart Industries Inc	20200604	43.9	45.89	43.78	44.88	421852	44.88	up	up	correct
GTN.US	Gray Television Inc	20200604	15.3	15.65	15.07	15.42	842998	15.1904	up	up	correct
GTNA.US	Gray Television Inc	20200604	14.87	14.87	14.87	14.87	202	14.8061
GTS.US	Triple	20200604	19.9	20.21	19.44	19.66	268665	19.66	down	down	correct
GTY.US	Getty Realty Corp	20200604	28.82	29.595	27.97	29.4	171088	26.8123	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200604	7.55	7.7062	7.5	7.5	90881	6.656	down	down	correct
GVA.US	Granite Construction Incorporated	20200604	18.88	20.05	18.565	20	587903	19.4309	up	up	correct
GWB.US	Great Western Bancorp Inc	20200604	15.72	16.21	15.35	16.07	548597	15.9919	up	up	correct
GWRE.US	Guidewire Software Inc	20200604	113.99	114.5665	104.73	105.54	1582850	105.54	down	down	correct
GWW.US	W.W. Grainger Inc	20200604	314.82	318.53	312.19	316.33	258358	309.0741	up	up	correct
GYC.US	Cabco Series 2004	20200604	21.5	21.82	21.42	21.8	314964	21.1631	up	down	incorrect
H.US	Hyatt Hotels Corporation	20200604	60.17	61.59	58.26	61.23	1285900	61.23	up	up	correct
HAE.US	Haemonetics Corporation	20200604	102.01	102.195	97.115	97.86	814184	97.86	down	down	correct
HAL.US	Halliburton Company	20200604	12.99	13.43	12.67	13.19	22497010	13.0135	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200604	30.42	30.42	29.05	29.39	659157	27.9311	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200604	10.5	12	10.5	11.85	32376	11.4844	up	up	correct
HBI.US	Hanesbrands Inc	20200604	11.94	12.06	11.63	11.94	10650460	11.3132
HBM.US	Hudbay Minerals Inc	20200604	2.96	3.04	2.91	3.01	872814	2.9978	up	up	correct
HCA.US	HCA Healthcare Inc	20200604	107.55	108.61	105.37	106.96	2191364	105.8044	down	down	correct
HCC.US	Warrior Met Coal Inc	20200604	15.51	15.85	14.95	15.81	794579	15.5471	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200604	670	670	670	670	0	669.5888
HCHC.US	HC2 Holdings Inc	20200604	2.99	3.1	2.97	3.06	270633	3.06	up	up	correct
HCI.US	HCI Group Inc	20200604	47.18	47.74	46.6	47.69	31908	46.121	up	up	correct
HCXY.US	Hercules Capital Inc	20200604	25.43	25.59	25.07	25.59	7210	23.4075	up	up	correct
HD.US	The Home Depot Inc	20200604	249.77	252.173	247.47	248.95	4759381	241.261	down	up	incorrect
HDB.US	HDFC Bank Limited	20200604	45.72	46.22	44.98	45.38	3543679	45.0487	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200604	39.3	39.31	38.32	38.9	509498	36.9368	down	down	correct
HEI.US	HEICO Corporation	20200604	110.25	112.18	107.505	110.78	554872	110.553	up	up	correct
HEP.US	Holly Energy Partners L.P	20200604	15.99	16.84	15.81	16.75	415436	14.6741	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200604	11.63	11.8	11.63	11.78	48341	10.1354	up	up	correct
HES.US	Hess Corporation	20200604	51.82	53.23	51.1	52.48	1655269	51.0088	up	up	correct
HESM.US	Hess Midstream LP	20200604	18.96	19.46	18.63	18.92	154308	16.6167	down	down	correct
HFC.US	HollyFrontier Corporation	20200604	33.49	34.695	33.085	34.42	2692956	33.124	up	up	correct
HFRO.US	PA	20200604	24.71	24.8	24.701	24.8	18219	22.6257	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20200604	30.87	30.87	30.48	30.49	3245	30.49	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200604	6.7	6.822	6.68	6.715	291928	5.5488	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200604	23.76	24.56	23.345	24.25	1394200	24.25	up	up	correct
HHC.US	The Howard Hughes Corporation	20200604	59.99	62.6	59.76	60.8	1082372	60.8	up	up	correct
HI.US	Hillenbrand Inc	20200604	27.01	28.08	26.89	27.88	517761	26.7976	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200604	41.85	44.29	41.57	44.28	3732796	42.6313	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20200604	199.37	201.63	197.15	198.52	404400	191.3741	down	down	correct
HIL.US	Hill International Inc	20200604	1.73	1.73	1.64	1.67	202700	1.67	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200604	4.72	4.78	4.71	4.72	260055	4.197
HIW.US	Highwoods Properties Inc	20200604	41.71	42.41	40.53	42.22	913107	39.3278	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200604	6.01	6.04	5.98	5.99	166833	5.2355	down	down	correct
HKIB.US	AMTD International Inc	20200604	6.5	6.5	6.275	6.5	5000	6.5
HL.US	PB	20200604	56.77	56.77	56.77	56.77	0	51.774
HLF.US	Herbalife Nutrition Ltd	20200604	44.48	45.62	44.2	44.7	948320	44.7	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200604	59.4	60.2	59.15	60.15	253540	58.3444	up	up	correct
HLIO.US	Helios Technologies Inc.	20200604	37	37.98	37	37.93	70836	37.5515	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200604	86.19	87.44	84.36	86.34	3502983	86.34	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200604	3.78	4.28	3.67	4.27	5565453	4.27	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200604	26.88	27.14	26.78	26.93	672859	25.965	up	down	incorrect
HMLP.US	PA	20200604	23.46	23.46	23.161	23.23	4798	20.2574	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200604	37.64	38.37	37.28	38.08	232100	36.0452	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200604	3.27	3.28	3.14	3.25	5500128	3.1768	down	up	incorrect
HNGR.US	Hanger Inc	20200604	18.32	18.715	18.17	18.39	213901	18.39	up	up	correct
HNI.US	HNI Corporation	20200604	27.22	28.1	26.8665	28.09	205984	26.7487	up	down	incorrect
HNP.US	Huaneng Power International Inc	20200604	15.49	15.5699	15.42	15.52	49724	13.6784	up	up	correct
HOG.US	Harley	20200604	23.98	25.07	23.14	24.98	4315444	24.5687	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200604	15.49	15.87	15.2	15.71	654913	15.1929	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200604	18.15	23.28	17.5	22.13	621600	22.13	up	up	correct
HP.US	Helmerich & Payne Inc	20200604	22.9	25	22.36	24.99	3566247	23.4152	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200604	10.2	10.53	10.13	10.48	13596096	9.821	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200604	18.95	18.95	18.66	18.79	32286	16.703	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200604	20.06	20.215	19.86	19.94	66613	17.7842	down	up	incorrect
HPQ.US	HP Inc	20200604	16.48	16.87	16.32	16.47	20873141	15.6127	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200604	16.59	16.59	16.41	16.52	69305	14.6859	down	down	correct
HQH.US	Tekla Healthcare Investors	20200604	21.1	21.24	20.88	20.98	93510	18.4783	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200604	17.55	17.77	17.42	17.45	86850	15.3893	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200604	30.97	30.98	30.4	30.88	1436557	29.0864	down	down	correct
HRB.US	H&R Block Inc	20200604	18.08	18.655	17.69	18.59	2165645	16.9142	up	up	correct
HRC.US	Hill	20200604	101	102.08	100.22	101.98	536455	100.6433	up	down	incorrect
HRI.US	Herc Holdings Inc	20200604	30.01	31.32	29.26	31.29	184027	31.2059	up	up	correct
HRL.US	Hormel Foods Corporation	20200604	47.53	48.19	47.5	47.97	1539092	46.5046	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200604	12.78	12.91	12.69	12.85	111898	12.2514	up	up	correct
HSBC.US	HSBC Holdings plc	20200604	24.87	25.23	24.77	25.15	4502954	24.2339	up	down	incorrect
HSC.US	Harsco Corporation	20200604	12.22	13.04	12.1	12.64	1254401	12.64	up	down	incorrect
HSY.US	The Hershey Company	20200604	133.82	135.07	132.47	133.43	1133365	129.3722	down	down	correct
HT.US	PE	20200604	13.79	15.3398	13.79	15.295	23477	13.6181	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200604	27.26	27.33	26.71	27.05	1325351	25.4932	down	down	correct
HTD.US	John Hancock Tax	20200604	20.7	20.77	20.5	20.77	62912	18.4937	up	up	correct
HTGC.US	Hercules Capital Inc	20200604	11.47	11.63	11.23	11.48	730170	9.9212	up	up	correct
HTH.US	Hilltop Holdings Inc	20200604	18.97	19.18	18.57	19.06	494741	18.6443	up	down	incorrect
HTY.US	John Hancock Investments	20200604	5.57	5.6425	5.48	5.48	67562	4.5553	down	down	correct
HUBB.US	Hubbell Incorporated	20200604	130.06	134.16	129.01	133.57	378913	129.2558	up	up	correct
HUBS.US	HubSpot Inc	20200604	208.2	212.59	206.1	207.17	546914	207.17	down	down	correct
HUM.US	Humana Inc	20200604	390.19	399.8	386.51	392.27	872522	388.4593	up	down	incorrect
HUN.US	Huntsman Corporation	20200604	18.86	19.5	18.71	19.49	2181706	18.5763	up	up	correct
HUYA.US	HUYA Inc	20200604	16.91	17.43	16.72	16.93	2911974	16.93	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200604	17.12	17.45	16.87	17.39	148617	14.6584	up	up	correct
HWM.US	Howmet Aerospace Inc	20200604	15.17	15.65	15.01	15.53	4154279	15.5097	up	up	correct
HXL.US	Hexcel Corporation	20200604	42.22	44.87	41.62	44.71	2069138	44.71	up	up	correct
HY.US	Hyster	20200604	38.89	41.32	38.635	40.86	63433	39.4648	up	up	correct
HYB.US	The New America High Income Fund Inc	20200604	8.15	8.2112	8.1	8.125	48106	7.2682	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200604	14.37	14.39	14.22	14.27	35258	12.6731	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200604	10.48	10.54	10.35	10.51	522409	9.2505	up	up	correct
HZN.US	Horizon Global Corporation	20200604	1.71	1.95	1.69	1.75	173663	1.75	up	up	correct
HZO.US	MarineMax Inc	20200604	21.91	21.97	20.7	21.48	316200	21.48	down	down	correct
IAA.US	IAA Inc	20200604	44.97	45.41	44.16	44.32	1265300	44.32	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200604	7.3	7.49	7.29	7.44	29062	6.395	up	down	incorrect
IAG.US	IAMGOLD Corporation	20200604	3.62	3.68	3.58	3.61	3448404	3.61	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200604	35.92	37.35	35.76	36.59	17348	35.5626	up	down	incorrect
IBM.US	International Business Machines Corporation	20200604	127.6652	128.8341	126.9059	128.7742	3864785	114.0451	up	up	correct
IBN.US	ICICI Bank Limited	20200604	9.37	9.4	9.26	9.31	12362757	9.2825	down	down	correct
IBP.US	Installed Building Products Inc	20200604	69.38	72.34	69.38	70.93	162985	70.2353	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200604	5.99	6.12	5.865	5.98	133338	5.98	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200604	97.21	97.47	95	95.79	3720914	93.8953	down	up	incorrect
ICL.US	ICL Group Ltd	20200604	3.6	3.7	3.6	3.7	187529	3.3114	up	up	correct
IDA.US	IDACORP Inc	20200604	94.98	95.27	92.95	93.89	249498	89.8445	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200604	9.34	9.4999	9.32	9.38	45709	8.2618	up	up	correct
IDT.US	IDT Corporation	20200604	6.75	6.98	6.65	6.8	89637	6.8	up	up	correct
IEX.US	IDEX Corporation	20200604	164.4	164.4	162.315	163.96	484399	161.411	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200604	135.96	137.53	134.37	135.76	815107	130.1933	down	up	incorrect
IFN.US	The India Fund Inc	20200604	15.73	15.78	15.51	15.56	64187	12.794	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200604	27.45	27.55	26.86	27.08	27119	25.6023	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200604	8.41	8.505	8.4	8.45	61081	7.4067	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200604	5	5.03	4.99	5.02	348178	4.3997	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200604	21.79	21.95	21.71	21.94	13317	20.688	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200604	6.26	6.279	6.16	6.17	262067	5.4327	down	down	correct
IGT.US	International Game Technology PLC	20200604	9.89	10.33	9.4534	10.3	4388873	10.2253	up	up	correct
IHC.US	Independence Holding Company	20200604	30.36	30.9	30.15	30.9	12020	30.2303	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200604	6.26	6.29	6.24	6.24	52047	5.3697	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200604	50.99	52.36	50.12	52	377215	52	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200604	7.25	7.38	7.25	7.37	70592	6.6495	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200604	6.543	6.68	6.4801	6.65	35289	6.0317	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200604	15.05	15.08	14.95	15	26493	14.4257	down	down	correct
IIIN.US	Insteel Industries Inc	20200604	18.23	19.48	18.0389	19.25	79243	17.1142	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200604	14.5	14.56	14.46	14.46	102186	13.4161	down	down	correct
IIPR.US	PA	20200604	28.75	28.89	28.5002	28.518	2314	25.7384	down	down	correct
IMAX.US	IMAX Corporation	20200604	13.17	13.63	12.71	13.44	1209248	13.44	up	up	correct
INFO.US	IHS Markit Ltd	20200604	72	72.45	71.35	71.42	1492145	70.5825	down	down	correct
INFY.US	Infosys Limited	20200604	9.24	9.39	9.18	9.27	15375610	8.9985	up	up	correct
ING.US	ING Groep N.V	20200604	7.24	7.5	7.16	7.45	7772869	7.0686	up	up	correct
INGR.US	Ingredion Incorporated	20200604	85.3	87.67	85.3	87.62	562228	83.6859	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200604	7.29	8.06	7.1501	8.05	1832299	8.05	up	up	correct
INS.US	Intelligent Systems Corporation	20200604	32.86	33.59	32.83	33.02	55200	33.02	up	up	correct
INSI.US	Insight Select Income Fund	20200604	19.43	19.5651	19.43	19.43	14745	17.4787
INSP.US	Inspire Medical Systems Inc	20200604	85.53	87.06	83.61	84.81	310100	84.81	down	down	correct
INSW.US	PA	20200604	25.47	25.47	25.47	25.47	113	25.47
INT.US	World Fuel Services Corporation	20200604	26.62	27.69	26.33	27.65	414802	27.0161	up	up	correct
INVH.US	Invitation Homes Inc	20200604	27.62	27.865	27.19	27.73	3220172	26.9334	up	down	incorrect
IO.US	ION Geophysical Corporation	20200604	2.5	2.6	2.42	2.58	449900	2.58	up	up	correct
IP.US	International Paper Company	20200604	36.6	37.85	36.15	37.83	2931399	33.687	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200604	18.22	18.61	17.99	18.61	5847093	17.5463	up	down	incorrect
IPI.US	Intrepid Potash Inc	20200604	1.32	1.36	1.13	1.2	156826	12	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200604	12	12.01	11.93	11.99	48284	11.1221	down	down	correct
IQV.US	IQVIA Holdings Inc	20200604	151.22	152.74	150.2	151.21	1086867	151.21	down	down	correct
IR.US	Ingersoll Rand Inc	20200604	30.63	31.28	30.43	30.68	3246142	30.6694	up	up	correct
IRL.US	The New Ireland Fund Inc	20200604	7.94	8.0599	7.85	8.01	11597	6.405	up	up	correct
IRM.US	Iron Mountain Incorporated	20200604	28.35	29.06	28.02	29.06	3899210	25.7668	up	up	correct
IRT.US	Independence Realty Trust Inc	20200604	10.9	11.077	10.66	10.92	665713	10.3472	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200604	13.75	13.77	13.6701	13.75	128476	12.0634
ISG.US	ING Groep N.V. PERP DBT 6.125	20200604	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200604	131.39	132.6	129.28	130.58	442000	130.58	down	down	correct
ITCB.US	Itaú Corpbanca	20200604	4.01	4.3	3.9	4.3	88220	4.3	up	up	correct
ITGR.US	Integer Holdings Corporation	20200604	82.4	83.79	80.93	82.1	156781	82.1	down	down	correct
ITT.US	ITT Inc	20200604	59.79	60.51	59.21	60.39	661432	59.3343	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200604	5.0663	5.2662	4.9714	5.2462	53556289	4.1518	up	up	correct
ITW.US	Illinois Tool Works Inc	20200604	176.52	178.9686	175.87	178.72	985002	172.7816	up	up	correct
IVC.US	Invacare Corporation	20200604	6.78	7.43	6.75	7.24	334779	7.24	up	down	incorrect
IVH.US	Ivy Funds	20200604	11.7	11.77	11.6456	11.66	60930	10.3292	down	down	correct
IVR.US	PC	20200604	17.84	19.54	17.76	19.16	82892	17.0305	up	up	correct
IVZ.US	Invesco Ltd	20200604	9.09	9.57	8.88	9.56	9283205	9.0911	up	up	correct
IX.US	ORIX Corporation	20200604	67.7	67.7	66.97	67.13	202218	65.6879	down	down	correct
J.US	Jacobs Engineering Group Inc	20200604	87.09	87.59	86.6001	87.59	672036	86.6588	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20200604	5.57	5.85	5.25	5.48	397622	5.48	down	down	correct
JBGS.US	JBG SMITH Properties	20200604	31.85	32.06	31.04	32.03	470880	30.6279	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200604	29.8	29.8	29.8	29.8	158	27.5426
JBL.US	Jabil Inc	20200604	31.99	33.67	31.915	33.64	1602395	33.2903	up	up	correct
JBT.US	John Bean Technologies Corporation	20200604	90.05	94.12	89.65	92.42	173893	91.9886	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200604	12.81	13	12.61	13	56847	11.0728	up	up	correct
JCI.US	Johnson Controls International plc	20200604	33.34	34.48	33.29	34.41	5905089	33.1944	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200604	8.22	8.22	7.99	8.08	31552	7.3329	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200604	7.96	8.06	7.91	8.02	61854	7.043	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200604	15.43	15.84	15.2	15.84	2386241	15.194	up	down	incorrect
JELD.US	JELD	20200604	16.3	17.04	15.84	16.99	983600	16.99	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200604	7.14	7.16	7.06	7.13	5267	6.5795	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200604	7.54	7.55	7.5	7.51	24630	7.1816	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200604	8.04	8.0702	7.97	7.98	200424	7.1559	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200604	13.51	13.6	13.46	13.49	39740	11.9071	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200604	9.3	9.33	9.29	9.33	3983	8.6689	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200604	9.13	9.23	9.1	9.2	79533	8.8648	up	up	correct
JHG.US	Janus Henderson Group plc	20200604	23.2	24.41	23.02	24.41	1878586	22.7542	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200604	15.72	16.17	15.72	15.86	24772	13.7333	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200604	14.33	14.4	14.31	14.33	32667	13.0073
JHX.US	James Hardie Industries plc	20200604	18.49	18.7	18.48	18.63	29097	18.0413	up	up	correct
JILL.US	J.Jill Inc	20200604	0.553	0.59	0.51	0.5767	770464	2.8835	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200604	18.37	18.95	17.12	17.42	2928952	17.42	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200604	113.75	117.525	111.8	116.58	529856	116.58	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200604	18.71	18.858	18.5931	18.84	15834	17.5402	up	up	correct
JMIA.US	Jumia Technologies AG	20200604	5.65	6.05	5.6201	5.95	3843451	5.95	up	up	correct
JMM.US	Nuveen Multi	20200604	6.75	6.75	6.63	6.634	2339	6.1646	down	down	correct
JMP.US	JMP Group LLC	20200604	2.81	2.82	2.8	2.8	6017	2.7098	down	down	correct
JNJ.US	Johnson & Johnson	20200604	146.8	148.37	145.58	146.73	8170480	141.1956	down	down	correct
JNPR.US	Juniper Networks Inc	20200604	24.35	24.735	24.25	24.64	3093621	23.5191	up	up	correct
JOE.US	The St. Joe Company	20200604	19.78	19.96	19.32	19.79	166368	19.6125	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200604	7.82	7.89	7.82	7.87	45384	7.0388	up	up	correct
JP.US	Jupai Holdings Limited	20200604	1.19	1.2	1.181	1.2	13100	1.2	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200604	8.68	8.7197	8.65	8.69	367805	7.794	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200604	21.17	21.36	21.16	21.36	33511	19.2639	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200604	8.62	8.74	8.58	8.71	728051	7.8657	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200604	22.22	22.5	22.0664	22.1304	10166	20.1523	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200604	6.15	6.2164	6.15	6.19	257727	5.1037	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20200604	12.28	12.28	12.0628	12.09	111476	10.6216	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200604	8.01	8.04	8.01	8.01	110560	7.1843
JRS.US	Nuveen Real Estate Income Fund	20200604	7.99	7.99	7.87	7.93	73870	6.8809	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200604	12.1	12.24	12.1	12.13	64572	10.859	up	up	correct
JT.US	Jianpu Technology Inc	20200604	0.7	0.71	0.66	0.7	111720	5.6
JTA.US	Nuveen Tax	20200604	8.54	8.635	8.37	8.5	54488	7.5508	down	down	correct
JTD.US	Nuveen Tax	20200604	13.54	13.68	13.45	13.61	38905	12.0486	up	up	correct
JW.US	B	20200604	41.4901	41.4901	41.4901	41.4901	237	40.3901
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200604	41.4901	41.4901	41.4901	41.4901	237	39.6426
JWN.US	Nordstrom Inc	20200604	19.25	21.55	19.1401	21.33	12941480	21.33	up	down	incorrect
K.US	Kellogg Company	20200604	65.22	65.54	64.27	64.71	1519762	61.2902	down	down	correct
KAI.US	Kadant Inc	20200604	100.93	103.22	100.59	102.14	76078	101.1181	up	up	correct
KAMN.US	Kaman Corporation	20200604	42.71	44.19	42.18	43.89	328451	42.5486	up	up	correct
KAR.US	KAR Auction Services Inc	20200604	15.71	15.92	15.56	15.8	3332047	15.8	up	up	correct
KB.US	KB Financial Group Inc	20200604	30.68	30.68	29.98	30.08	257347	28.9266	down	down	correct
KBH.US	KB Home	20200604	36.24	37.16	34.51	34.78	2230774	34.0436	down	down	correct
KBR.US	KBR Inc	20200604	25.71	26.19	25.615	25.74	1520902	25.1656	up	up	correct
KEN.US	Kenon Holdings Ltd	20200604	21.86	22.08	21.86	22	1127	18.0313	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20200604	9.03	9.04	8.9	8.95	139166	8.5432	down	down	correct
KEX.US	Kirby Corporation	20200604	54.64	56.05	53.87	55.48	365210	55.48	up	down	incorrect
KEY.US	PK	20200604	25.92	25.92	25.57	25.63	46128	23.7122	down	down	correct
KEYS.US	Keysight Technologies Inc	20200604	105	105.6	101.37	102.38	2423759	102.38	down	down	correct
KF.US	The Korea Fund Inc	20200604	26.84	26.84	26.35	26.35	9742	20.4186	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20200604	2.33	2.35	2.285	2.3	17494	2.3	down	up	incorrect
KFY.US	Korn Ferry	20200604	31.8	32.285	31.47	31.97	508524	31.4601	up	up	correct
KGC.US	Kinross Gold Corporation	20200604	6.37	6.38	6.1693	6.32	26549756	6.1564	down	down	correct
KIM.US	PM	20200604	24.7	24.73	24.4	24.49	8612	22.7145	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200604	12.7	12.85	12.6432	12.85	137218	11.1733	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200604	37.9	38.05	36.96	37.78	2320142	36.8475	down	down	correct
KLR.US	Kaleyra Inc	20200604	6.7	6.7	6.4	6.54	86700	6.54	down	down	correct
KMB.US	Kimberly	20200604	140.06	140.78	137.42	137.72	1515633	131.1859	down	down	correct
KMI.US	Kinder Morgan Inc	20200604	16.13	16.25	16.01	16.23	10676540	14.6119	up	up	correct
KMPR.US	Kemper Corporation	20200604	67.6	69.24	66.73	69.2	350206	67.4339	up	up	correct
KMT.US	Kennametal Inc	20200604	28.67	29.295	28.48	29.14	847402	28.147	up	up	correct
KMX.US	CarMax Inc	20200604	93.7	94.91	92.485	93.13	1389812	93.13	down	down	correct
KN.US	Knowles Corporation	20200604	16.11	16.44	16.01	16.38	609399	16.38	up	up	correct
KNL.US	Knoll Inc	20200604	11.77	12.59	11.55	12.56	516312	12.3304	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200604	15.45	15.45	15.11	15.32	71323	12.7068	down	down	correct
KNX.US	Knight	20200604	39.76	40.92	39.63	40.77	2720746	40.3161	up	up	correct
KO.US	The Coca	20200604	47.94	48.265	47.38	47.92	13604670	45.3122	down	down	correct
KODK.US	Eastman Kodak Company	20200604	2.56	2.7	2.5	2.61	422423	2.61	up	up	correct
KOF.US	Coca	20200604	45.34	45.34	43.92	44.44	139085	41.0721	down	down	correct
KOP.US	Koppers Holdings Inc	20200604	18.78	20.79	18.55	20.32	310572	20.32	up	up	correct
KOS.US	Kosmos Energy Ltd	20200604	1.93	2.31	1.9	2.27	14939910	2.27	up	up	correct
KR.US	The Kroger Co	20200604	32.58	33.13	32.57	33.11	8774791	32.0988	up	down	incorrect
KRA.US	Kraton Corporation	20200604	17.1	17.84	16.56	17.57	679595	17.57	up	up	correct
KRC.US	Kilroy Realty Corporation	20200604	62.89	64.37	61.16	64.14	853353	61.0814	up	down	incorrect
KRG.US	Kite Realty Group Trust	20200604	12.23	12.945	11.76	12.82	722334	12.2508	up	up	correct
KRO.US	Kronos Worldwide Inc	20200604	10.07	10.62	10.07	10.59	207985	9.6566	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200604	8.86	8.94	8.3	8.52	265060	7.3817	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200604	10.43	10.46	10.38	10.445	39225	9.7	up	down	incorrect
KSS.US	Kohl's Corporation	20200604	22.93	24.28	22.3	23.84	12021940	23.4136	up	up	correct
KSU.US	P	20200604	27.3707	28.45	27.11	28	643	26.78	up	up	correct
KT.US	KT Corporation	20200604	10.34	10.36	10.2	10.28	549332	9.7308	down	down	correct
KTB.US	Kontoor Brands Inc	20200604	18.83	20.28	18.44	20.24	1824995	19.4641	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200604	10.84	10.91	10.79	10.84	53541	10.1067
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200604	31.4	31.4	31.4	31.4	25	28.6535
KTN.US	Credit	20200604	31.2	31.33	31.19	31.3299	837	28.5304	up	up	correct
KW.US	Kennedy	20200604	15.48	15.88	15.17	15.86	413107	14.7182	up	up	correct
KWR.US	Quaker Chemical Corporation	20200604	175	182.63	174.285	181.8	159217	179.8877	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200604	6.06	6.35	6	6.29	1026436	5.4421	up	down	incorrect
L.US	Loews Corporation	20200604	35.31	36.52	34.55	36.5	1176229	36.2201	up	up	correct
LAC.US	Lithium Americas Corp	20200604	4.93	5.34	4.8286	5.17	1023149	5.17	up	up	correct
LAD.US	Lithia Motors Inc	20200604	133.49	138.38	133.0005	136.12	184732	135.297	up	up	correct
LADR.US	Ladder Capital Corp	20200604	8.85	9.32	8.44	9.12	1930004	8.1059	up	up	correct
LAIX.US	LAIX Inc	20200604	3	3.06	2.75	2.75	41000	2.75	down	down	correct
LAZ.US	Lazard Ltd	20200604	30.48	31.8	29.93	31.23	1309600	29.1658	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20200604	5.75	6.195	5.7	6.1	525000	6.1	up	up	correct
LC.US	LendingClub Corporation	20200604	5.7	6.16	5.66	6.16	1661745	6.16	up	up	correct
LCI.US	Lannett Company Inc	20200604	7.41	7.61	7.25	7.4	642500	7.4	down	down	correct
LCII.US	LCI Industries	20200604	103.07	110.18	102.78	109.55	144660	105.684	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200604	106.46	108.1	105.19	105.97	1045316	103.3524	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200604	24.13	24.13	23.24	23.5	105308	20.796	down	up	incorrect
LEA.US	Lear Corporation	20200604	115	115.46	112.92	115.42	751028	114.0917	up	up	correct
LEAF.US	Leaf Group Ltd	20200604	2.47	2.72	2.47	2.55	119693	2.55	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200604	34.68	35.83	33.96	35.77	1298188	33.4809	up	up	correct
LEJU.US	Leju Holdings Limited	20200604	1.77	1.82	1.77	1.8	92200	1.8	up	up	correct
LEN.US	Lennar Corporation	20200604	62.94	63.845	60.28	61.08	4026292	60.1446	down	up	incorrect
LENB.US	Lennar Corporation	20200604	46.81	47.78	45.43	45.98	143326	45.2499	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200604	7.55	7.61	7.49	7.53	138643	6.9766	down	down	correct
LEVI.US	Levi Strauss & Co	20200604	15.05	15.54	14.78	15.44	1926757	15.2855	up	up	correct
LFC.US	China Life Insurance Company Limited	20200604	9.9	9.96	9.87	9.9	437637	8.9612
LGC.US	U	20200604	1.26	1.26	1.26	1.26	0	1.26
LGF.US	B	20200604	8.1	8.15	7.89	8.1	533742	8.1
LGFA.US	Lions Gate Entertainment Corp	20200604	8.54	8.6	8.33	8.55	926666	8.55	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200604	14.39	14.42	14.2905	14.42	49722	12.4518	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200604	179.15	183.26	178.005	180.64	1030840	180.64	up	up	correct
LHX.US	L3Harris Technologies Inc	20200604	200	202.39	198.59	199.48	1510300	193.9483	down	down	correct
LII.US	Lennox International Inc	20200604	221.75	225.81	221.35	225.71	274296	221.836	up	up	correct
LIN.US	Linde plc	20200604	213.31	214.25	210.66	212.56	1951505	207.9338	down	down	correct
LINX.US	Linx S.A	20200604	4.34	4.36	4.165	4.21	168800	4.1482	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200604	0.77	0.8	0.76	0.79	42100	0.79	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200604	11.06	11.85	11	11.56	2102533	11.56	up	up	correct
LLY.US	Eli Lilly and Company	20200604	152.21	153.54	149.711	150.71	3328760	146.9975	down	down	correct
LMT.US	Lockheed Martin Corporation	20200604	401.78	404.8697	399	403.67	1261970	386.7287	up	down	incorrect
LNC.US	Lincoln National Corporation	20200604	40.57	43.5	39.8	43.5	2206595	41.3559	up	up	correct
LND.US	BrasilAgro	20200604	4.09	4.12	3.91	4.12	4629	3.6703	up	up	correct
LNN.US	Lindsay Corporation	20200604	98.56	100.01	98.13	99.98	42851	98.6058	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200604	5.16	5.2	4.91	4.95	192528	4.6689	down	down	correct
LOW.US	Lowe's Companies Inc	20200604	131.35	131.87	127.93	128.68	7448654	125.9455	down	down	correct
LPG.US	Dorian LPG Ltd	20200604	7.89	7.95	7.54	7.72	614655	7.1307	down	down	correct
LPI.US	Laredo Petroleum Inc	20200604	17.87	18.6499	17.6	18.06	834766	18.06	up	up	correct
LPL.US	LG Display Co. Ltd	20200604	4.9	4.95	4.85	4.87	280659	4.87	down	down	correct
LPX.US	Louisiana	20200604	25.42	26.4	25.23	25.58	1171205	25.042	up	up	correct
LRN.US	Stride Inc	20200604	26.13	26.82	25.95	26.65	406151	26.65	up	up	correct
LSI.US	Life Storage Inc	20200604	101.83	101.83	99.55	101.36	436182	64.1654	down	down	correct
LSPD.US	Lightspeed POS Inc	20200604	25.2616	26.1	24.7438	24.7808	6224	24.7808	down	down	correct
LTC.US	LTC Properties Inc	20200604	39.88	40.76	38.84	40.47	268930	36.7314	up	down	incorrect
LTHM.US	Livent Corporation	20200604	7.5	7.96	7.48	7.96	1843900	7.96	up	up	correct
LUB.US	Luby's Inc	20200604	1.72	1.99	1.5	1.87	4528036	1.1381	up	up	correct
LUMN.US	Lumen Technologies Inc	20200604	10.55	10.71	10.42	10.6	12411130	9.5615	up	up	correct
LUV.US	Southwest Airlines Co	20200604	37.79	39.76	36.6	38.27	54234480	38.27	up	up	correct
LVS.US	Las Vegas Sands Corp	20200604	53.86	53.92	49.06	52.35	18911750	52.35	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20200604	64.35	65.88	63.97	65.81	1536085	64.4578	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20200604	14.4	14.85	13.94	14.75	106328	14.119	up	up	correct
LXP.US	PC	20200604	53.11	53.11	53.11	53.11	0	48.8496
LXU.US	LSB Industries Inc	20200604	1.13	1.19	1.11	1.16	842574	0.8923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200604	70.32	74.17	69.18	73.95	2855984	68.7935	up	up	correct
LYG.US	Lloyds Banking Group plc	20200604	1.64	1.68	1.615	1.66	9645623	1.6135	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200604	54.15	55.89	52.61	53.47	3835108	53.47	down	down	correct
LZB.US	La	20200604	27.5	28.41	27.45	28.07	257243	27.4498	up	up	correct
M.US	Macy's Inc	20200604	7.75	8.495	7.45	8.21	78157827	8.1026	up	up	correct
MA.US	Mastercard Incorporated	20200604	305.44	306.615	299.34	301.37	4147708	299.1506	down	down	correct
MAA.US	PI	20200604	61.85	61.85	61.85	61.85	298	55.0702
MAC.US	The Macerich Company	20200604	8.67	9.43	8.29	9.36	14369690	8.6653	up	up	correct
MAIN.US	Main Street Capital Corporation	20200604	33.07	33.6	32.83	33.28	540803	30.0151	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200604	74.47	76.25	74.16	75.14	1075567	72.4169	up	down	incorrect
MANU.US	Manchester United plc	20200604	17.44	17.77	17.3	17.72	102477	17.4132	up	up	correct
MAS.US	Masco Corporation	20200604	48.33	48.51	47.68	47.8	3240243	46.9016	down	down	correct
MATX.US	Matson Inc	20200604	30.18	32.07	30.02	31.83	283339	31.0482	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200604	10.85	10.85	10.65	10.72	33171	9.9372	down	down	correct
MAXR.US	Maxar Technologies Inc	20200604	16.85	17.43	16.08	16.57	1447602	16.527	down	down	correct
MBI.US	MBIA Inc	20200604	7.34	7.645	7.26	7.49	649812	7.49	up	up	correct
MBSC.US	UN	20200604	10.45	10.79	10.38	10.76	42850	10.76	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200604	9.31	9.33	9.02	9.07	5163806	7.3901	down	down	correct
MC.US	Moelis & Company	20200604	35.48	36.79	35.3556	36.73	420578	30.9219	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200604	13.84	13.86	13.74	13.8	93555	12.8938	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200604	31.17	32.105	31.17	31.6	13900	31.6	up	up	correct
MCD.US	McDonald's Corporation	20200604	192.32	194.26	191.62	193.24	3469436	186.7061	up	up	correct
MCI.US	Barings Corporate Investors	20200604	13.83	14.01	13.6	13.64	19343	12.292	down	down	correct
MCK.US	McKesson Corporation	20200604	160.38	162.25	158.39	159.52	1558074	157.2771	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200604	5.83	5.86	5.79	5.82	91029	4.8761	down	down	correct
MCO.US	Moody's Corporation	20200604	280	282.1	273.66	276.03	780308	272.8917	down	down	correct
MCR.US	MFS Charter Income Trust	20200604	8.39	8.4016	8.32	8.37	112106	7.3593	down	down	correct
MCS.US	The Marcus Corporation	20200604	15.27	16.11	14.77	15.93	481545	15.93	up	up	correct
MCY.US	Mercury General Corporation	20200604	42.22	42.89	41.7	42.77	410706	39.2801	up	up	correct
MD.US	MEDNAX Inc	20200604	16.75	17.11	16.57	17.01	1205792	17.01	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200604	36.04	37.11	35.32	35.51	439172	31.3695	down	down	correct
MDLA.US	Medallia Inc	20200604	26.3	26.32	24.27	24.46	4916400	24.46	down	down	correct
MDLQ.US	Medley LLC	20200604	3.34	5	3.34	4.02	136853	3.3332	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200604	3.08	3.98	3.08	3.8	114322	3.0664	up	up	correct
MDP.US	Meredith Corporation	20200604	17.01	18.55	16.66	18.55	1330057	18.55	up	up	correct
MDT.US	Medtronic plc	20200604	96.75	97.67	96.42	96.99	8785239	93.3297	up	up	correct
MDU.US	MDU Resources Group Inc	20200604	22.54	22.61	21.985	22.3	1858564	21.1282	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200604	6.37	6.45	6.05	6.32	30200	6.32	down	down	correct
MED.US	Medifast Inc	20200604	106.72	109.285	106.37	107.85	207161	103.0245	up	up	correct
MEI.US	Methode Electronics Inc	20200604	34.01	35.32	34.01	35.28	201554	34.6213	up	up	correct
MER.US	PK	20200604	26.62	26.68	26.57	26.67	31800	25.4903	up	up	correct
MET.US	PF	20200604	24.86	24.94	24.85	24.88	111215	23.2518	up	down	incorrect
MFA.US	PC	20200604	15.75	16.59	15.455	16.37	60635	14.213	up	up	correct
MFC.US	Manulife Financial Corporation	20200604	13.55	13.82	13.29	13.7	2647761	12.7267	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200604	2.48	2.52	2.47	2.5	730340	2.3792	up	up	correct
MFGP.US	Micro Focus International plc	20200604	6.07	6.215	5.98	6.08	1270327	5.8453	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200604	12.95	13.05	12.83	12.83	87237	12.034	down	down	correct
MFM.US	MFS Municipal Income Trust	20200604	6.21	6.22	6.185	6.22	99360	5.7899	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200604	21.5	22.144	21.2897	21.84	18952	20.9276	up	up	correct
MFV.US	MFS Special Value Trust	20200604	5.32	5.35	5.32	5.34	3527	4.648	up	up	correct
MG.US	Mistras Group Inc	20200604	4.55	5	4.46	4.91	349250	4.91	up	up	correct
MGA.US	Magna International Inc	20200604	44.94	45.42	44.53	45.12	1046309	43.6216	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200604	4.7	4.71	4.69	4.69	63473	4.3219	down	down	correct
MGM.US	MGM Resorts International	20200604	21.37	21.96	19.91	21.72	57471180	21.7083	up	up	correct
MGP.US	MGM Growth Properties LLC	20200604	29.67	29.9	28.94	29.11	1590414	26.4953	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200604	26.94	26.94	26.5	26.55	33866	24.5036	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200604	19.4	19.4	18.98	19.05	85035	17.608	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200604	6.19	6.29	6.01	6.24	1807905	6.2054	up	up	correct
MH.US	PD	20200604	9.1	9.15	8.72	8.72	2749	8.72	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200604	14.85	15	14.85	14.87	23900	13.8411	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200604	7.15	7.2079	7.1121	7.14	48871	6.7853	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200604	11.62	11.62	11.5401	11.55	28424	10.7604	down	down	correct
MHK.US	Mohawk Industries Inc	20200604	103.75	108.65	102.12	108	1177467	108	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200604	20.39	20.39	20.2	20.25	4460	20.25	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200604	13.14	13.24	13.14	13.23	31479	12.3063	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200604	22.89	22.89	21.8	22.6	7062	19.9215	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200604	30.37	31.13	30	30.65	1523600	1.8156	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200604	3.86	3.87	3.85	3.86	285880	3.4141
MITT.US	PC	20200604	10.3	11.76	10.24	11.57	54476	9.9144	up	up	correct
MIXT.US	MiX Telematics Limited	20200604	8.98	9.1	8.76	8.84	28229	8.5064	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200604	13.59	13.67	13.58	13.66	49753	12.7291	up	up	correct
MKC.US	V	20200604	87.925	87.925	85.01	85.525	2600	83.6473	down	down	correct
MKL.US	Markel Corporation	20200604	981.36	985.62	956.71	981.41	42800	981.41	up	down	incorrect
MLI.US	Mueller Industries Inc	20200604	27.3	28.645	27.15	28.55	362383	28.0585	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20200604	207.87	212.26	207.23	211.5	497957	209.1554	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200604	10.65	10.65	10.51	10.6	14743	10.6	down	up	incorrect
MLR.US	Miller Industries Inc	20200604	29.71	30.87	29.58	30.83	74237	29.7601	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200604	108.69	109.15	107.95	108.72	2102092	106.2244	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200604	20.93	21.04	20.771	20.92	25859	19.4186	down	down	correct
MMI.US	Marcus & Millichap Inc	20200604	30.14	30.72	29.69	30.59	88908	30.59	up	up	correct
MMM.US	3M Company	20200604	159.76	162.58	159.18	162.55	2880967	154.789	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200604	45.68	47.33	45.68	47.15	683977	40.8861	up	up	correct
MMS.US	Maximus Inc	20200604	71.98	72.8	71.225	72.74	611416	71.2492	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200604	5.85	5.88	5.82	5.83	137814	5.1742	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200604	12.2	12.2	12.1	12.2	35975	11.449
MN.US	Manning & Napier Inc	20200604	3.37	3.41	3.3021	3.36	82665	3.3207	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200604	14.22	14.24	14	14.05	7962	13.1718	down	down	correct
MNR.US	PC	20200604	24.76	24.89	24.74	24.86	27625	22.692	up	up	correct
MNRL.US	Brigham Minerals Inc	20200604	13.38	13.81	13.33	13.44	332400	12.0914	up	up	correct
MO.US	Altria Group Inc	20200604	40	40.74	39.645	40.73	7842188	35.6376	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200604	5.68	6.16	5.68	6.02	439716	6.02	up	down	incorrect
MODN.US	Model N Inc	20200604	32.01	32.335	30.77	31.66	407811	31.66	down	down	correct
MOG.US	A	20200604	61.56	63.2625	60.58	62.5	227449	61.2796	up	up	correct
MOGU.US	MOGU Inc	20200604	1.54	1.7597	1.54	1.63	148980	1.63	up	up	correct
MOH.US	Molina Healthcare Inc	20200604	177.51	178.62	171.48	173.58	713526	173.58	down	down	correct
MOS.US	The Mosaic Company	20200604	13.62	13.91	13.34	13.86	5324335	13.6795	up	down	incorrect
MOV.US	Movado Group Inc	20200604	11.37	12.66	11.26	12.38	252018	12.0072	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200604	13.81	13.84	13.79	13.83	19326	12.8976	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200604	38.2	38.86	37.535	38.04	9239309	35.4934	down	down	correct
MPLX.US	MPLX LP	20200604	19.69	20.17	19.595	20.15	2248852	16.613	up	up	correct
MPV.US	Barings Participation Investors	20200604	12.66	12.695	12.18	12.22	15454	11.109	down	down	correct
MPW.US	Medical Properties Trust Inc	20200604	19.49	19.54	18.9	19.42	4239608	17.6774	down	down	correct
MPX.US	Marine Products Corporation	20200604	12.4	12.4	11.8	12.01	42137	11.5189	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200604	12.56	12.74	12.56	12.6	53476	11.7209	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200604	14.95	15.26	14.855	15.16	88256	14.0677	up	up	correct
MRC.US	MRC Global Inc	20200604	6.4	6.795	6.34	6.76	1120200	6.76	up	up	correct
MRK.US	Merck & Co. Inc	20200604	81.2082	82.0975	80.7785	81.488	8867324	73.3225	up	up	correct
MRO.US	Marathon Oil Corporation	20200604	5.93	6.24	5.82	6.23	47124922	6.1067	up	up	correct
MS.US	PL	20200604	24.55	24.56	24.46	24.5	117743	22.8562	down	down	correct
MSA.US	MSA Safety Incorporated	20200604	120.11	120.875	118.36	119	196276	116.9627	down	down	correct
MSB.US	Mesabi Trust	20200604	19.51	19.85	19.16	19.52	65570	17.4169	up	up	correct
MSC.US	Studio City International Holdings Limited	20200604	15.71	15.71	15.71	15.71	0	15.71
MSCI.US	MSCI Inc	20200604	314.81	321.31	307.3982	311.58	726807	308.1744	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200604	8.7	8.74	8.62	8.64	36109	7.9358	down	up	incorrect
MSGE.US	W	20200604	77.83	81.62	76.39	81	369072	80.7235	up	down	incorrect
MSGS.US	W	20200604	176.1	177.9	173.17	174.8	117504	174.5221	down	down	correct
MSI.US	Motorola Solutions Inc	20200604	146.65	149.365	146.3	149.23	2194132	145.3436	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200604	71.89	72.52	71.34	72.16	475567	65.4784	up	up	correct
MT.US	ArcelorMittal	20200604	11.29	11.53	11.15	11.35	6439828	11.2449	up	up	correct
MTB.US	M&T Bank Corporation	20200604	113.08	118.395	112.29	117.9	1092723	112.2366	up	down	incorrect
MTCN.US	Arcelormittal	20200604	29.49	30.89	29.21	29.53	280000	29.53	up	up	correct
MTD.US	Mettler	20200604	833.43	841.42	827.65	840.66	158171	840.66	up	down	incorrect
MTDR.US	Matador Resources Company	20200604	8.37	9.02	8.32	8.85	3424534	8.8155	up	up	correct
MTG.US	MGIC Investment Corporation	20200604	8.93	9.28	8.635	9.28	7384305	8.9846	up	down	incorrect
MTH.US	Meritage Homes Corporation	20200604	75.05	77.19	73.43	73.66	332932	73.66	down	down	correct
MTL.US	P	20200604	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200604	203.37	208.25	198.27	206.97	491996	205.9013	up	up	correct
MTOR.US	Meritor Inc	20200604	21.52	22.305	21.36	22.02	1170712	22.02	up	up	correct
MTR.US	Mesa Royalty Trust	20200604	6.1	6.635	6.1	6.635	1696	6.3019	up	up	correct
MTRN.US	Materion Corporation	20200604	54.66	56.15	54.66	55.85	71375	55.2736	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200604	19.69	19.69	19.58	19.58	16636	19.1019	down	down	correct
MTW.US	The Manitowoc Company Inc	20200604	10.28	11.28	10.12	11.25	547227	11.25	up	up	correct
MTX.US	Minerals Technologies Inc	20200604	51.12	51.53	50.16	51.18	277991	50.9492	up	up	correct
MTZ.US	MasTec Inc	20200604	43.44	44.95	43.01	44.58	726820	44.58	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200604	13.48	13.69	13.48	13.63	37810	12.6473	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200604	13.83	13.89	13.76	13.87	78174	12.9593	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200604	12.42	12.42	12.29	12.29	53101	11.4374	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200604	4.2	4.23	4.17	4.17	4383334	4.0535	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200604	14.15	14.165	14.08	14.13	12217	13.5776	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200604	13.72	13.75	13.6	13.65	83853	12.7486	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200604	13.25	13.32	13.2	13.22	73271	12.2112	down	down	correct
MUR.US	Murphy Oil Corporation	20200604	14.08	14.8	13.75	14.73	4192237	14.027	up	up	correct
MUSA.US	Murphy USA Inc	20200604	112.53	113.74	110.83	111.02	291540	110.0297	down	down	correct
MUX.US	McEwen Mining Inc	20200604	0.975	1.04	0.96	1	5555200	1	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200604	8.47	8.54	8.435	8.46	78648	7.8939	down	down	correct
MVO.US	MV Oil Trust	20200604	3.53	3.53	3.36	3.49	22062	2.9349	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200604	13.35	13.46	13.35	13.45	36885	12.5007	up	up	correct
MWA.US	Mueller Water Products Inc	20200604	9.6	9.78	9.53	9.78	983854	9.5415	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200604	11.8	12.04	11.38	11.57	255500	11.57	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200604	8.19	8.245	8.19	8.195	1934	8.195	up	up	correct
MXF.US	The Mexico Fund Inc	20200604	10.71	10.71	10.12	10.5	26727	10.2528	down	down	correct
MXL.US	MaxLinear Inc	20200604	19.32	20.01	19.145	19.65	603792	19.65	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200604	13.7	13.77	13.66	13.76	66228	12.913	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200604	13.28	13.38	13.28	13.34	89849	12.3981	up	up	correct
MYE.US	Myers Industries Inc	20200604	14.37	15.14	14.345	14.89	174169	14.1297	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200604	12.97	12.97	12.76	12.83	111599	12.0009	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200604	13.83	13.91	13.79	13.86	51553	12.8032	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200604	12.57	12.6	12.54	12.54	45470	11.6838	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200604	16.28	16.81	15.55	15.81	710528	15.81	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200604	14.25	14.35	14.2	14.27	197329	13.6772	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200604	14	14.05	13.96	13.97	250988	13.3435	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200604	13.51	13.51	13.3934	13.47	26899	12.9131	down	down	correct
NAT.US	Nordic American Tankers Limited	20200604	4.38	4.41	4.31	4.38	4516327	4.0383
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200604	13.55	13.55	13.43	13.43	23503	12.9262	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200604	21.2	21.25	20.97	21	73466	19.3193	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200604	27.6	28.69	27.41	28.4	140954	27.4307	up	up	correct
NBR.US	Nabors Industries Ltd	20200604	39.8	43.85	38.26	43.43	1016134	43.43	up	up	correct
NC.US	NACCO Industries Inc	20200604	26.05	26.32	25.61	25.98	12243	24.8105	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200604	10.28	10.28	10.1	10.14	26295	9.6822	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200604	18.16	20	17.39	19.59	88301352	19.59	up	down	incorrect
NCR.US	NCR Corporation	20200604	20.43	20.82	19.75	20.27	1356239	20.27	down	down	correct
NCV.US	PA	20200604	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200604	25.79	25.79	25.65	25.6856	1200	25.342	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200604	12.83	13.02	12.78	13.02	11999	12.6314	up	up	correct
NEA.US	Nuveen AMT	20200604	13.74	13.79	13.72	13.76	446860	13.1614	up	up	correct
NEE.US	PP	20200604	45.1	45.55	43.73	44.05	2915845	44.05	down	down	correct
NEM.US	Newmont Corporation	20200604	57	57.66	55.41	55.9	10132810	53.3346	down	down	correct
NEP.US	NextEra Energy Partners LP	20200604	52.19	53.39	52.13	52.8	380212	50.1939	up	up	correct
NET.US	Cloudflare Inc	20200604	29.05	29.15	28.13	28.47	3556900	28.47	down	down	correct
NETI.US	Eneti Inc	20200604	20.27	21.86	19.9	21.7	185475	21.3361	up	up	correct
NEU.US	NewMarket Corporation	20200604	428.68	440.75	426.825	438.01	40272	421.6379	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200604	13.88	13.88	13.77	13.81	52161	12.9841	down	down	correct
NEW.US	Puxin Limited	20200604	6.69	6.85	6.44	6.5	202700	6.5	down	down	correct
NEWR.US	New Relic Inc	20200604	70.27	70.7146	67.46	67.86	697905	67.86	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200604	2.95	3.18	2.885	3.17	2889400	3.17	up	up	correct
NEXA.US	Nexa Resources S.A	20200604	4.59	4.65	4.4	4.5	32765	4.3879	down	down	correct
NFG.US	National Fuel Gas Company	20200604	42.58	42.71	41.88	42.64	1025756	40.2184	up	up	correct
NFH.US	WS	20200604	8.08	8.42	7.89	8.27	40257	7.9926	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200604	11.43	11.45	11.35	11.43	234487	10.1706
NGG.US	National Grid plc	20200604	59.34	59.79	58.5	58.88	417697	53.0614	down	up	incorrect
NGL.US	PC	20200604	19.88	20.5	19.865	20.33	15275	17.8828	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200604	6.16	6.87	6.16	6.68	74120	6.68	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200604	14.47	14.77	14.14	14.18	85155	12.1371	down	down	correct
NGVT.US	Ingevity Corporation	20200604	57.01	57.92	55.91	56.17	399900	56.17	down	up	incorrect
NHI.US	National Health Investors Inc	20200604	60.94	61.71	59.805	61.36	250140	55.669	up	down	incorrect
NI.US	PB	20200604	26.87	26.87	26.45	26.57	12739	24.3364	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200604	13.11	13.2	13.11	13.145	50557	12.6577	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200604	22.39	22.54	22.24	22.47	65050	19.2201	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200604	9.96	9.97	9.93	9.95	16583	9.6393	down	up	incorrect
NINE.US	Nine Energy Service Inc	20200604	2	2.29	1.95	2.26	410319	2.26	up	up	correct
NIO.US	NIO Inc	20200604	6.01	6.2	5.61	5.97	173052600	5.97	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200604	13.8485	13.8485	13.73	13.78	23913	13.316	down	down	correct
NJR.US	New Jersey Resources Corporation	20200604	35.22	35.29	34.22	34.84	395570	32.5894	down	down	correct
NKE.US	NIKE Inc	20200604	103.66	103.9033	100.47	101.28	8775038	100.1005	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200604	12.09	12.11	12.07	12.07	4529	11.5986	down	up	incorrect
NKX.US	Nuveen California AMT	20200604	14.85	14.85	14.77	14.84	89688	14.2349	down	down	correct
NL.US	NL Industries Inc	20200604	3.29	3.38	3.27	3.38	13707	3.1673	up	up	correct
NLS.US	Nautilus Inc	20200604	7.22	7.22	6.65	6.98	1705492	6.98	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200604	15.75	16	15.55	15.95	2962885	15.6744	up	up	correct
NLY.US	PI	20200604	21.8	21.9067	21.8	21.8	32294	20.0283
NM.US	PH	20200604	3.492	3.52	3.18	3.52	16434	3.52	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200604	11.61	11.8	11.55	11.66	125200	10.7288	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200604	0.139	0.153	0.139	0.1491	6168	1.491	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200604	10.65	10.65	10.5898	10.61	14508	10.2749	down	down	correct
NMK.US	PC	20200604	101.5	101.5	101.5	101.5	10	95.0003
NMM.US	Navios Maritime Partners L.P	20200604	7.36	7.5	7.115	7.45	86160	7.2726	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200604	3.26	3.26	2.99	3.15	10127	3.15	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20200604	3.492	3.52	3.18	3.52	16434	3.52	up	up	correct
NMR.US	Nomura Holdings Inc	20200604	4.46	4.47	4.41	4.44	211484	4.1628	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200604	14.1	14.14	13.6	13.6	4697	13.0596	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200604	13.195	13.195	13.14	13.16	11201	12.6935	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200604	12.85	12.91	12.85	12.9	280142	12.2357	up	up	correct
NNI.US	Nelnet Inc	20200604	50.53	51.85	49.9	51.65	80907	50.7392	up	down	incorrect
NNN.US	National Retail Properties Inc	20200604	36.77	37.99	35.8286	37.85	1866565	35.0407	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200604	9.58	9.6	9.54	9.54	6561	5.932	down	down	correct
NOA.US	North American Construction Group Ltd	20200604	6.68	6.92	6.6	6.86	96452	6.7454	up	up	correct
NOAH.US	Noah Holdings Limited	20200604	26.93	27.07	26.52	26.75	274353	26.75	down	down	correct
NOC.US	Northrop Grumman Corporation	20200604	336.55	340.94	334.15	335.74	689925	328.3787	down	down	correct
NOK.US	Nokia Corporation	20200604	4.33	4.38	4.28	4.28	38453738	4.28	down	up	incorrect
NOMD.US	Nomad Foods Limited	20200604	21.22	21.82	21.03	21.08	1344714	21.08	down	down	correct
NOV.US	NOV Inc	20200604	13.36	13.88	13.23	13.76	3155125	13.7013	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200604	16.34	16.48	15.42	15.68	574800	15.68	down	down	correct
NOW.US	ServiceNow Inc	20200604	385.69	389.6999	372.42	376.95	2087448	376.95	down	down	correct
NP.US	Neenah Inc	20200604	54	56.24	53.765	55.95	68270	52.9388	up	up	correct
NPK.US	National Presto Industries Inc	20200604	90.71	91.98	89.52	90.3	41465	85.3152	down	up	incorrect
NPO.US	EnPro Industries Inc	20200604	47.35	50.59	47.35	50.18	134291	49.1918	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200604	9.06	9.3	8.9	8.99	898950	8.99	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200604	13.65	13.7	13.56	13.6608	9388	13.1831	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200604	13.6376	13.68	13.61	13.62	14701	12.9599	down	down	correct
NR.US	Newpark Resources Inc	20200604	2.25	2.52	2.21	2.48	1204583	2.48	up	down	incorrect
NRG.US	NRG Energy Inc	20200604	36.2	36.47	35.03	35.44	3377254	33.6713	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200604	8.49	8.58	8.37	8.5	194931	7.3331	up	up	correct
NRK.US	Nuveen New York AMT	20200604	12.93	12.94	12.859	12.9	91398	12.373	down	down	correct
NRP.US	Natural Resource Partners L.P	20200604	13.9001	13.9632	13.36	13.65	26757	11.7292	down	down	correct
NRT.US	North European Oil Royalty Trust	20200604	4.35	4.3614	4.21	4.23	6205	3.8031	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200604	27.08	27.08	26.823	26.93	17700	24.9581	down	down	correct
NRZ.US	PC	20200604	18.49	18.76	18.01	18.7	112126	16.6715	up	up	correct
NS.US	PC	20200604	21.9	21.99	21.53	21.99	10511	18.9969	up	up	correct
NSA.US	PA	20200604	31.46	32.22	31.14	31.77	577092	29.798	up	up	correct
NSC.US	Norfolk Southern Corporation	20200604	190.49	193.22	190.13	191.5	1321101	186.824	up	up	correct
NSCO.US	WS	20200604	2.81	2.95	2.54	2.64	157811	2.4107	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200604	4.81	4.86	4.81	4.84	226975	4.3208	up	up	correct
NSP.US	Insperity Inc	20200604	56.99	58.46	55.72	57.22	537963	54.2969	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200604	24.7	25.75	24.38	25.72	241939	23.7646	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200604	14.94	15.06	14.49	14.73	225300	14.73	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200604	20.85	21.82	20.81	21.82	49763	19.9063	up	up	correct
NTP.US	Nam Tai Property Inc	20200604	7.47	7.47	7.17	7.31	79548	7.31	down	down	correct
NTR.US	Nutrien Ltd	20200604	37.32	37.35	36.51	36.67	1189437	34.6102	down	down	correct
NTZ.US	Natuzzi S.p.A	20200604	0.76	0.8	0.73	0.7601	89531	0.7601	up	up	correct
NUE.US	Nucor Corporation	20200604	43.99	44.65	43.4	44.64	1933490	42.8951	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200604	15.25	15.25	15.089	15.23	32584	14.6316	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200604	38.62	39.74	38.62	39.28	1048997	37.5766	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200604	10.15	10.15	10.06	10.07	294174	9.7562	down	down	correct
NUW.US	Nuveen AMT	20200604	15.41	15.41	15.29	15.35	10453	14.7799	down	up	incorrect
NVG.US	Nuveen AMT	20200604	15.11	15.19	15.05	15.17	270019	14.3738	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200604	7.8	7.8618	7.34	7.39	257013	7.39	down	up	incorrect
NVR.US	NVR Inc	20200604	3386.79	3473.97	3378	3396.38	27049	3396.38	up	up	correct
NVRO.US	Nevro Corp	20200604	125.88	128.24	120.89	121.53	343469	121.53	down	down	correct
NVS.US	Novartis AG	20200604	85.5	86.34	84.94	85.12	1801250	81.8361	down	down	correct
NVST.US	Envista Holdings Corporation	20200604	21.9	22.46	21.2	22.35	1701600	22.35	up	up	correct
NVT.US	nVent Electric plc	20200604	19.74	20.59	19.36	20.57	1186111	19.7124	up	down	incorrect
NVTA.US	Invitae Corporation	20200604	17.5	17.8	16.5509	16.67	1865259	16.67	down	up	incorrect
NWG.US	NatWest Group plc	20200604	3.21	3.28	3.155	3.27	2704943	3.1751	up	up	correct
NWN.US	Northwest Natural Holding Company	20200604	63.8	64.47	62.03	62.79	156876	59.2333	down	down	correct
NX.US	Quanex Building Products Corporation	20200604	13.45	13.86	13.345	13.67	237265	13.2976	up	up	correct
NXC.US	Nuveen California Select Tax	20200604	16.21	16.21	15.36	15.52	11544	14.7301	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200604	13.46	13.6	13.455	13.5	91874	12.8875	up	up	correct
NXN.US	Nuveen New York Select Tax	20200604	13.07	13.12	13.01	13.02	4837	12.3737	down	up	incorrect
NXP.US	Nuveen Select Tax	20200604	15.43	15.47	15.3738	15.38	15694	14.6167	down	down	correct
NXQ.US	Nuveen Select Tax	20200604	14.65	14.65	14.58	14.59	15158	13.8545	down	down	correct
NXR.US	Nuveen Select Tax	20200604	15.8	15.8	15.64	15.695	24215	14.8857	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200604	34.91	36	34.3565	35.06	195610	33.3853	up	down	incorrect
NYCB.US	PU	20200604	44.25	44.7	43.02	44.49	36985	44.49	up	up	correct
NYT.US	The New York Times Company	20200604	40.87	41.02	40.05	40.51	1299106	40.1742	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200604	14.47	14.5592	14.43	14.48	326215	13.8117	up	up	correct
O.US	Realty Income Corporation	20200604	60.05	60.62	58.85	60.11	2330543	56.29	up	down	incorrect
OAK.US	PB	20200604	25.92	26	25.81	25.94	8468	23.68	up	up	correct
OC.US	Owens Corning	20200604	54.68	56.53	54.2	55.94	1317269	54.8513	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200604	14.08	14.73	13.8	13.96	339100	13.96	down	down	correct
OCN.US	Ocwen Financial Corporation	20200604	0.74	0.8	0.72	0.7759	1794395	11.6385	up	up	correct
ODC.US	Oil	20200604	36.17	36.68	35.65	36.28	18984	34.7166	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200604	11.7	12.38	11.5	12.34	426530	12.34	up	up	correct
OFC.US	Corporate Office Properties Trust	20200604	26.78	26.78	26.01	26.6	640640	24.9601	down	down	correct
OFG.US	OFG Bancorp	20200604	13.03	13.57	12.76	13.44	283280	13.079	up	up	correct
OGE.US	OGE Energy Corp	20200604	32.9	32.92	32.18	32.66	1526824	30.3239	down	up	incorrect
OGS.US	ONE Gas Inc	20200604	83.06	83.39	81.485	82.27	179900	78.5622	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200604	33	33.35	32.2629	33.25	1520930	29.501	up	up	correct
OI.US	O	20200604	9.49	10.13	9.3	10.12	3083507	10.12	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200604	7.04	7.14	7.02	7.05	100803	6.5313	up	down	incorrect
OIBR.US	C	20200604	0.7447	0.7706	0.7186	0.76	6413533	0.76	up	up	correct
OII.US	Oceaneering International Inc	20200604	6.39	7.09	6.33	6.95	2080283	6.95	up	down	incorrect
OIS.US	Oil States International Inc	20200604	5.74	6.55	5.66	6.33	4479287	6.33	up	up	correct
OKE.US	ONEOK Inc	20200604	40.34	41.1565	39.71	40.71	5623323	35.5043	up	up	correct
OLN.US	Olin Corporation	20200604	13.26	14.12	13.13	14.11	2372124	13.4778	up	up	correct
OLP.US	One Liberty Properties Inc	20200604	17.35	17.58	16.905	17.5	60637	15.3447	up	up	correct
OMC.US	Omnicom Group Inc	20200604	56.68	57.91	55.42	57.86	2883499	53.9191	up	up	correct
OMF.US	OneMain Holdings Inc	20200604	27.15	27.91	26.6	27.87	1088900	21.4727	up	down	incorrect
OMI.US	Owens & Minor Inc	20200604	7.5	7.84	7.5	7.8	1106331	7.7934	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200604	3.73	3.94	3.73	3.84	208400	3.84	up	up	correct
ONTO.US	Onto Innovation Inc	20200604	32.29	35.07	32.2	34.4	403492	34.4	up	up	correct
OOMA.US	Ooma Inc	20200604	13.3	13.57	13.02	13.16	103400	13.16	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200604	21.61	22.5	21.61	22.46	98540	20.8617	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200604	9.31	9.62	9.28	9.48	647448	9.2778	up	down	incorrect
ORA.US	Ormat Technologies Inc	20200604	70.25	71.92	68.85	69.33	279976	68.6651	down	down	correct
ORAN.US	Orange S.A	20200604	12.79	13	12.79	12.96	319603	11.3092	up	up	correct
ORC.US	Orchid Island Capital Inc	20200604	4.42	4.6848	4.3501	4.56	1156368	3.6554	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200604	12.68	12.74	12.505	12.68	793291	10.8207
ORCL.US	Oracle Corporation	20200604	53.23	53.689	52.63	52.85	9696217	51.6199	down	down	correct
ORI.US	Old Republic International Corporation	20200604	16.64	16.925	16.325	16.92	2899412	14.2083	up	up	correct
ORN.US	Orion Group Holdings Inc	20200604	2.64	2.76	2.55	2.68	264021	2.68	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200604	2.15	2.21	2.12	2.2	268843	2.2	up	up	correct
OSK.US	Oshkosh Corporation	20200604	76.3	81.05	76.0525	80.94	927347	79.3339	up	down	incorrect
OTIS.US	W	20200604	55.3	56.66	54.69	55.4	3281334	55.1457	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200604	16.34	18.11	15.7	17.88	4124300	17.7344	up	up	correct
OVV.US	Ovintiv Inc	20200604	8.72	9.025	8.46	8.81	8060646	8.4349	up	up	correct
OXM.US	Oxford Industries Inc	20200604	50.24	51.7	49.21	51.58	206408	50.1778	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20200604	15.08	15.7	14.59	15.55	39027865	15.496	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200604	79.7	79.98	76.9	77.39	132450	74.8457	down	down	correct
PACK.US	Ranpak Holdings Corp	20200604	7.33	7.49	7.3	7.39	118600	7.39	up	up	correct
PAG.US	Penske Automotive Group Inc	20200604	39.03	39.945	38.65	39.72	504314	38.5998	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200604	33.64	35.56	33.64	35.49	1596800	35.49	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200604	14.77	14.815	14.67	14.74	11719	13.916	down	down	correct
PAM.US	Pampa Energía S.A	20200604	11.3	11.36	10.97	11.17	491050	11.17	down	up	incorrect
PAR.US	PAR Technology Corporation	20200604	26.32	27	25.92	26.11	154300	26.11	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200604	9.79	10.36	9.68	10.12	510966	10.12	up	up	correct
PAYC.US	Paycom Software Inc	20200604	303.78	306.65	298.195	303.17	536615	303.17	down	down	correct
PB.US	Prosperity Bancshares Inc	20200604	65.69	67.24	64.96	67.11	430975	63.7594	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200604	26.2	26.31	25.76	26.01	1569420	23.3805	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200604	24.54	24.63	24.25	24.4635	4594	22.1364	down	down	correct
PBF.US	PBF Energy Inc	20200604	11.78	12.22	11.53	11.98	3816849	11.98	up	up	correct
PBFX.US	PBF Logistics LP	20200604	11.65	12.07	11.28	11.97	201971	10.3045	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200604	40.13	41.17	40.13	41.02	339100	41.02	up	up	correct
PBI.US	Pitney Bowes Inc	20200604	2.61	2.745	2.545	2.69	2665705	2.5792	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200604	8.59	8.885	8.41	8.72	37423980	7.0079	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200604	8.36	8.54	8.22	8.38	30154850	7.6339	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200604	3.83	3.83	3.71	3.79	39414	3.5546	down	down	correct
PBY.US	Prospect Capital Corporation	20200604	24.6	24.6	23.62	23.62	5017	22.2231	down	down	correct
PCF.US	High Income Securities Fund	20200604	7.685	7.7425	7.6	7.675	10536	6.4654	down	down	correct
PCG.US	PG&E Corporation	20200604	11.85	12.045	11.61	11.87	9058526	11.87	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200604	19.06	19.18	18.9	19.04	745539	16.2775	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200604	8.6	8.62	8.56	8.62	71615	8.0654	up	up	correct
PCM.US	PCM Fund Inc	20200604	9.82	9.87	9.54	9.75	66534	8.4835	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200604	16	16.38	16	16.28	90873	14.3975	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200604	16.495	16.96	16.31	16.345	75526	15.6699	down	down	correct
PD.US	PagerDuty Inc	20200604	27.89	28.55	25.82	26.92	3086451	26.92	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200604	25.92	26.03	25.85	25.98	366743	22.2304	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200604	18.15	18.305	17.46	18.24	705708	16.9717	up	up	correct
PDS.US	Precision Drilling Corporation	20200604	0.67	0.7447	0.6511	0.734	115540	14.68	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200604	14.54	14.84	14.54	14.56	135239	12.856	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200604	27.39	28.05	26.97	27.78	4782467	26.1204	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200604	52.29	52.52	51.27	51.94	2370044	48.8766	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200604	1.23	1.42	1.16	1.41	4855964	1.41	up	up	correct
PEN.US	Penumbra Inc	20200604	175.13	179.27	173.08	174.73	246000	174.73	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200604	11.77	11.87	11.62	11.82	56123	10.6533	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200604	15.7	15.97	15.5976	15.62	18285	14.2181	down	down	correct
PFE.US	Pfizer Inc	20200604	35.71	36.29	35.7	36.01	25629391	32.2296	up	down	incorrect
PFGC.US	Performance Food Group Company	20200604	28.35	28.7	27.6	28.38	1235300	28.38	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200604	9.9	10.05	9.87	10	222351	8.6285	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200604	8.94	8.97	8.87	8.95	179229	7.7091	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200604	11.82	11.83	11.58	11.63	16948	10.4862	down	down	correct
PFS.US	Provident Financial Services Inc	20200604	13.51	14.08	13.37	14.06	297343	13.0893	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200604	34.82	35.76	34.0701	35.72	598575	35.0695	up	up	correct
PG.US	The Procter & Gamble Company	20200604	118	118.825	115.57	116.05	6895854	111.8729	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200604	8.49	8.5	8.4	8.5	55536	7.4482	up	down	incorrect
PGR.US	The Progressive Corporation	20200604	78.59	78.97	77.57	78.8	2766445	73.6347	up	up	correct
PGRE.US	Paramount Group Inc	20200604	8.75	8.85	8.41	8.82	2135389	8.3342	up	up	correct
PGTI.US	PGT Innovations Inc	20200604	14.71	15.49	14.71	15.31	222416	15.31	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200604	12.1	12.12	11.73	11.73	81879	10.3089	down	up	incorrect
PH.US	Parker	20200604	194.39	198.32	193.04	196.86	1766552	192.7285	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200604	9.3	9.37	9.29	9.29	69160	8.3507	down	down	correct
PHG.US	Koninklijke Philips N.V	20200604	46.55	47.1	46.44	46.58	1095155	44.8563	up	up	correct
PHI.US	PLDT Inc	20200604	24.28	24.3372	23.89	24.23	49566	22.0841	down	down	correct
PHK.US	PIMCO High Income Fund	20200604	5.31	5.395	5.26	5.36	1072208	4.6219	up	up	correct
PHM.US	PulteGroup Inc	20200604	35.65	36.5	34.805	35.01	3760751	34.3064	down	down	correct
PHR.US	Phreesia Inc	20200604	30.55	31.05	28.56	29.03	305600	29.03	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200604	7.59	7.6	7.53	7.55	184987	6.5226	down	up	incorrect
PHX.US	PHX Minerals Inc	20200604	4.08	4.27	3.96	4.13	71189	4.0299	up	up	correct
PII.US	Polaris Inc	20200604	91.26	96.2	90.4167	95.8	1276762	92.6886	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200604	4.41	4.42	4.34	4.4	142426	3.9309	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200604	16.44	17.16	14.03	14.21	74453	12.9002	down	up	incorrect
PING.US	Ping Identity Holding Corp	20200604	29.84	30	27.51	29.55	1446647	29.55	down	down	correct
PINS.US	Pinterest Inc	20200604	21.4	22.18	20.95	21.2	12885500	21.2	down	down	correct
PIPR.US	Piper Sandler Companies	20200604	64.92	67.33	64.11	67.3	112100	63.7324	up	down	incorrect
PJT.US	PJT Partners Inc	20200604	52.83	55.59	52.33	54.97	256141	52.6677	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20200604	11.3	12.18	10.97	11.96	15455600	11.96	up	down	incorrect
PKE.US	Park Aerospace Corp	20200604	12.26	13	12.25	12.88	133816	12.289	up	up	correct
PKG.US	Packaging Corporation of America	20200604	106.58	108.69	106.58	108.63	854159	103.1992	up	down	incorrect
PKI.US	PerkinElmer Inc	20200604	103.11	103.73	102.44	103.02	547950	102.7049	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200604	23.02	23.09	22.8	22.99	93384	19.9158	down	down	correct
PKX.US	POSCO	20200604	41.44	41.69	41.01	41.33	248958	39.8377	down	down	correct
PLAN.US	Anaplan Inc	20200604	45	45.35	43.07	43.66	3767600	43.66	down	down	correct
PLD.US	Prologis Inc	20200604	96.41	96.8	92.48	93.35	3326303	89.9099	down	up	incorrect
PLNT.US	Planet Fitness Inc	20200604	75.94	75.94	73.18	73.55	3212400	73.55	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200604	36.6	37.48	36.45	37.44	156232	35.6258	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200604	15.45	15.5	14.81	15.26	98898	14.1128	down	down	correct
PM.US	Philip Morris International Inc	20200604	74	75.27	73.5201	75.19	4206851	68.2341	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20200604	13.49	13.5195	13.41	13.42	25316	12.7656	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200604	13.15	13.21	13.11	13.21	118557	12.5917	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200604	7.36	7.425	7.32	7.34	109309	6.8155	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200604	12.88	12.92	12.77	12.92	52786	11.8885	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200604	12.65	14.2	12.42	14.05	2779444	12.1781	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200604	11.6	11.62	11.5225	11.53	41968	11.0192	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200604	119.58	123.26	118.07	122.72	3553443	116.958	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200604	11.4	11.44	11.27	11.29	20614	10.8286	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200604	10.46	10.46	10.34	10.34	18633	9.9167	down	up	incorrect
PNM.US	PNM Resources Inc	20200604	40.96	41.47	40.08	40.64	423531	39.0379	down	down	correct
PNR.US	Pentair plc	20200604	40.13	41.12	39.835	41.09	952061	40.2629	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200604	78.58	78.58	76.785	77.83	879523	73.0707	down	down	correct
POLY.US	Plantronics Inc	20200604	13.93	14.16	13.54	13.66	667759	13.66	down	down	correct
POR.US	Portland General Electric Company	20200604	47.7	47.7	46.09	47	608229	44.0259	down	down	correct
POST.US	Post Holdings Inc	20200604	89.05	90	88.02	88.3	541135	88.3	down	down	correct
PPG.US	PPG Industries Inc	20200604	110.06	111.7	109.49	111.12	1710530	108.598	up	up	correct
PPL.US	PPL Corporation	20200604	29.75	30.18	29.52	30.01	5500231	27.1512	up	up	correct
PPT.US	Putnam Premier Income Trust	20200604	5.04	5.05	4.93	5	277297	4.439	down	down	correct
PRA.US	ProAssurance Corporation	20200604	15.24	15.315	14.07	14.59	808743	14.3366	down	down	correct
PRG.US	PROG Holdings Inc	20200604	40.1393	44.2062	39.9695	43.6167	1593848	36.9171	up	up	correct
PRGO.US	Perrigo Company plc	20200604	54.98	55.84	54.61	55.23	964864	53.4664	up	down	incorrect
PRI.US	Primerica Inc	20200604	117.2	119.34	115.98	119.28	173617	117.0987	up	up	correct
PRLB.US	Proto Labs Inc	20200604	121.93	122.7	118.535	120.24	369170	120.24	down	up	incorrect
PRMW.US	Primo Water Corporation	20200604	12.2	12.6	12.035	12.46	1515354	12.1881	up	down	incorrect
PRO.US	PROS Holdings Inc	20200604	40.77	42.06	40.32	41.87	349964	41.87	up	up	correct
PRS.US	Prudential Financial Inc	20200604	27.17	27.23	27.17	27.21	36021	25.2064	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200604	3.01	3.25	3	3.126	81652	2.8071	up	down	incorrect
PRTY.US	Party City Holdco Inc	20200604	1.33	1.5	1.32	1.45	13476930	1.45	up	up	correct
PRU.US	Prudential Financial Inc	20200604	63.33	65.5342	62.64	65.46	5437246	60.5425	up	down	incorrect
PSA.US	Public Storage	20200604	206.88	207.49	198.93	200.64	901231	189.8197	down	down	correct
PSB.US	PZ	20200604	24.88	24.92	24.67	24.67	22823	23.0256	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200604	25.83	25.83	25.09	25.42	32637	22.3677	down	up	incorrect
PSN.US	Parsons Corporation	20200604	41.53	42.35	41.08	41.85	311300	41.85	up	up	correct
PSO.US	Pearson plc	20200604	6.46	6.52	6.42	6.49	483414	6.266	up	up	correct
PSTG.US	Pure Storage Inc	20200604	17.11	17.49	16.97	17.1	1629100	17.1	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200604	16.8	16.9	16.1	16.1	14400	14.9505	down	down	correct
PSX.US	Phillips 66	20200604	82.56	83.64	81.6801	83.13	2586649	77.0505	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200604	46.52	47.1	45.74	46.53	343306	39.3367	up	up	correct
PTR.US	PetroChina Company Limited	20200604	35.35	35.51	35.11	35.44	129728	30.7294	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200604	15.66	15.8	15.56	15.67	594956	13.6838	up	up	correct
PUK.US	Prudential plc	20200604	29.14	29.76	28.99	29.63	316656	28.4231	up	up	correct
PUKPRA.US	PUKPRA	20200604	27.17	27.27	27.0372	27.27	26856	25.3204	up	up	correct
PUMP.US	ProPetro Holding Corp	20200604	4.7	5.8	4.6	5.66	5782700	5.66	up	up	correct
PVG.US	Pretium Resources Inc	20200604	8.58	8.69	8.46	8.6	1128188	8.6	up	up	correct
PVH.US	PVH Corp	20200604	54.53	57.48	52.57	57.13	2191766	57.112	up	up	correct
PVL.US	Permianville Royalty Trust	20200604	1.41	1.4699	1.41	1.43	193224	1.3633	up	up	correct
PWR.US	Quanta Services Inc	20200604	40.09	41.02	39.74	41.02	1587790	40.8193	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200604	99.95	104.085	98.29	103.55	3059317	98.0696	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200604	9.14	9.14	8.89	8.9	9273	8.5251	down	down	correct
PYS.US	PPlus Trust Series RRD	20200604	15.5	15.5	14.6721	15	734	13.3798	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200604	21.02	21.464	21.02	21.05	1600	20.2203	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200604	9.94	9.95	9.85	9.94	45985	9.5225
PZN.US	Pzena Investment Management Inc	20200604	5.34	5.47	5.14	5.25	65914	5.0146	down	down	correct
QD.US	Qudian Inc	20200604	1.5	1.548	1.45	1.52	5847000	1.52	up	down	incorrect
QGEN.US	QIAGEN N.V	20200604	43.82	44.41	43.82	44.36	991942	44.36	up	up	correct
QSR.US	Restaurant Brands International Inc	20200604	58.43	59.68	57.78	57.79	5910070	54.3757	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200604	83.97	84.72	81.65	82.49	359660	82.49	down	down	correct
QUOT.US	Quotient Technology Inc	20200604	7.6	7.63	7.13	7.39	668816	7.39	down	up	incorrect
QVCC.US	QVCC	20200604	22.13	22.31	22.03	22.21	29400	20.2374	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200604	23.11	23.18	22.92	23.16	14092	21.0883	up	up	correct
R.US	Ryder System Inc	20200604	38.15	39.78	37.48	39.74	824794	37.632	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200604	17.11	17.3	17.02	17.25	186904	14.2243	up	down	incorrect
RACE.US	Ferrari N.V	20200604	174.1	176.2	173.95	173.99	319111	173.1334	down	up	incorrect
RAD.US	Rite Aid Corporation	20200604	13.28	14.08	13.13	13.97	3044872	13.97	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200604	49.01	49.47	46.51	46.88	538138	46.88	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200604	42.59	43.51	42.59	43.12	412448	42.1852	up	up	correct
RBC.US	Regal Beloit Corporation	20200604	83.24	85.8	82.75	85.8	278002	84.4311	up	up	correct
RC.US	Ready Capital Corporation	20200604	7.64	8.31	7.64	8.24	1029672	6.966	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200604	20.8	21.56	20.4	20.9	19722	19.4224	up	up	correct
RCB.US	Ready Capital Corporation	20200604	19.1	20.348	19.1	19.25	16900	18.9645	up	up	correct
RCF.US	UN	20200604	43.65	43.95	42.4	43.05	1951710	43.05	down	down	correct
RCI.US	Rogers Communications Inc	20200604	42.57	42.94	42.15	42.92	481463	39.8133	up	up	correct
RCL.US	Royal Caribbean Group	20200604	57.45	60.32	55.58	57.69	33102078	57.69	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200604	6.66	6.74	6.55	6.63	447939	5.7862	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200604	30.79	31.14	29.75	30.05	521100	30.05	down	up	incorrect
RDN.US	Radian Group Inc	20200604	16.82	17.18	16.425	17.14	2397890	16.4685	up	up	correct
RDS.US	B	20200604	33.34	34.0693	33.015	33.87	4749799	33.1544	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200604	52.33	53.12	52.27	52.97	142104	52.1064	up	up	correct
RE.US	Everest Re Group Ltd	20200604	212.88	217.69	209.29	217.13	533432	209.147	up	up	correct
RELX.US	RELX PLC	20200604	24.32	24.5597	24.235	24.29	1145973	23.5124	down	down	correct
RENN.US	Renren Inc	20200604	4.85	5.3	4.85	5.16	174300	5.16	up	up	correct
RES.US	RPC Inc	20200604	3.4	3.78	3.3747	3.66	2227267	3.66	up	up	correct
REV.US	Revlon Inc	20200604	10.76	11.5	10.75	11.36	172073	11.36	up	down	incorrect
REVG.US	REV Group Inc	20200604	6.75	7.3	6.61	7.29	349074	7.2463	up	up	correct
REX.US	REX American Resources Corporation	20200604	62.17	65.84	62	65.25	34200	65.25	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200604	41.44	41.85	40.53	40.85	892645	39.7456	down	down	correct
REZI.US	Resideo Technologies Inc	20200604	7.7	8.67	7.66	8.66	2208100	8.66	up	up	correct
RF.US	Regions Financial Corporation	20200604	12.14	12.93	11.965	12.93	14367324	12.2607	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200604	13.23	13.23	12.75	12.87	59908	11.4005	down	down	correct
RFL.US	Rafael Holdings Inc	20200604	15.67	16.97	14.5	14.94	18400	14.94	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200604	19.76	20	19.75	20	3000	17.2353	up	up	correct
RFP.US	Resolute Forest Products Inc	20200604	2.4	2.41	2.22	2.33	162683	2.1596	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200604	86.43	97.485	85.78	97.26	3595432	93.654	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200604	66.8	69.8	65.8	68.69	597877	61.0902	up	up	correct
RGS.US	Regis Corporation	20200604	10.41	10.99	10.36	10.43	748699	10.43	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200604	11.72	11.752	11.71	11.74	30684	9.1237	up	up	correct
RH.US	RH	20200604	253.08	265.87	244.53	248.41	2471012	248.41	down	down	correct
RHI.US	Robert Half International Inc	20200604	54.66	56.61	54.59	55.86	1779074	54.3583	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200604	40.36	42.16	39.41	40.49	1941726	40.49	up	down	incorrect
RIG.US	Transocean Ltd	20200604	1.48	1.67	1.47	1.66	35988320	1.66	up	up	correct
RIO.US	Rio Tinto Group	20200604	56.21	56.68	55.9	56.65	2416025	49.4013	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200604	14.7	14.75	14.42	14.62	76943	11.8339	down	down	correct
RJF.US	Raymond James Financial Inc	20200604	76.85	79.27	76.1816	79.27	1828767	51.614	up	up	correct
RL.US	Ralph Lauren Corporation	20200604	84.09	84.92	82.25	84.92	1141798	83.4043	up	up	correct
RLGY.US	Realogy Holdings Corp	20200604	6.59	7.49	6.59	7.46	6116496	7.46	up	up	correct
RLI.US	RLI Corp	20200604	80.62	81.37	79.37	81.19	193666	77.8036	up	up	correct
RLJ.US	RLJ Lodging Trust	20200604	11.5	12.9	11.36	12.36	5021274	12.2992	up	up	correct
RM.US	Regional Management Corp	20200604	17.95	19.92	17.6567	19.47	132171	18.9267	up	up	correct
RMD.US	ResMed Inc	20200604	160.7	164.3	159.49	160.81	819359	159.0583	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200604	21.16	21.2	21.085	21.2	16101	18.9084	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200604	17.34	17.53	17.25	17.36	37700	15.825	up	up	correct
RMO.US	Romeo Power Inc	20200604	10.01	10.01	10	10	255002	10	down	down	correct
RMPL.US	P	20200604	24.65	25.01	24.65	24.83	14749	24.83	up	up	correct
RMT.US	Royce Micro	20200604	7.34	7.39	7.29	7.37	93519	6.5013	up	up	correct
RNG.US	RingCentral Inc	20200604	270	272.87	251	254.06	1140400	254.06	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200604	3.5499	3.55	3.46	3.55	6404	3.55	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200604	19.95	19.95	19.26	19.34	313959	17.4949	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200604	188.27	195.825	186.24	195.48	2466540	192.5083	up	up	correct
ROG.US	Rogers Corporation	20200604	114.58	119.53	112.5	119.53	189979	119.53	up	down	incorrect
ROK.US	Rockwell Automation Inc	20200604	218.53	222.66	218.04	222.49	772269	217.2023	up	down	incorrect
ROL.US	Rollins Inc	20200604	44.27	46.95	41.76	43.52	8082975	28.6686	down	down	correct
ROP.US	Roper Technologies Inc	20200604	397.45	404.64	395	402.24	437903	399.1244	up	up	correct
RPM.US	RPM International Inc	20200604	77.87	78.1	76.41	77.44	809635	75.4036	down	down	correct
RPT.US	RPT Realty	20200604	7.37	8.13	7.09	8.03	911192	7.7902	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200604	11.89	11.89	11.38	11.49	1161376	10.266	down	down	correct
RRC.US	Range Resources Corporation	20200604	6.15	6.495	6.14	6.47	6402172	6.47	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200604	1.16	1.31	1.14	1.25	2499794	1.25	up	up	correct
RRX.US	Regal Beloit Corporation	20200604	83.24	85.8	82.75	85.8	278002	84.4311	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200604	99.58	101.17	98.67	101.1	444977	98.2574	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200604	15.22	15.46	15.025	15.025	18300	12.7118	down	down	correct
RSG.US	Republic Services Inc	20200604	86.77	87.19	85.72	86.84	1103234	84.6215	up	up	correct
RSI.US	Rush Street Interactive Inc	20200604	9.75	9.75	9.6735	9.6735	3024	9.6735	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200604	67.1	67.83	66.31	67.51	10134980	64.9663	up	up	correct
RVI.US	Retail Value Inc	20200604	2.5754	2.7093	2.5415	2.6678	551616	-8.7484	up	up	correct
RVLV.US	Revolve Group Inc	20200604	16.3	17.77	15.905	17.12	1026500	17.12	up	up	correct
RVT.US	Royce Value Trust Inc	20200604	12.8	12.95	12.71	12.92	287959	11.1913	up	up	correct
RWT.US	Redwood Trust Inc	20200604	5.9	6.83	5.8	6.64	7517098	5.9171	up	up	correct
RXN.US	Rexnord Corporation	20200604	31.17	31.91	31.17	31.8	612937	31.4815	up	up	correct
RY.US	Royal Bank of Canada	20200604	69.69	70.617	68.77	70.44	947155	66.4177	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200604	3	3.49	2.96	3.21	1727436	3.21	up	up	correct
RYB.US	RYB Education Inc	20200604	2.97	3.215	2.97	3.18	29400	3.18	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200604	5.75	6.2	5.65	6.19	216860	6.1495	up	up	correct
RYN.US	Rayonier Inc	20200604	24.31	24.59	24.15	24.58	453711	23.1416	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200604	25.42	25.5296	25.31	25.34	77433	23.2067	down	down	correct
SA.US	Seabridge Gold Inc	20200604	15.29	15.43	15.08	15.29	439653	15.29
SAFE.US	Safehold Inc	20200604	60.06	61.06	59.4	60.24	97960	59.363	up	up	correct
SAH.US	Sonic Automotive Inc	20200604	28.2	29.25	28.085	28.8	397566	28.2917	up	up	correct
SAIC.US	Science Applications International Corporation	20200604	89.42	91.0346	89.01	89.48	756982	87.1649	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200604	22.43	23.07	22.23	22.38	1104500	22.38	down	down	correct
SAM.US	The Boston Beer Company Inc	20200604	551.2	558.98	528.07	528.07	180830	528.07	down	down	correct
SAN.US	Banco Santander S.A	20200604	2.55	2.63	2.53	2.61	20935084	2.5721	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200604	8.38	8.475	8.243	8.32	2100799	8.32	down	down	correct
SAP.US	SAP SE	20200604	133.7	135.49	133.57	134.34	842366	132.1698	up	up	correct
SAR.US	Saratoga Investment Corp	20200604	15.95	16.7	15.7	15.99	105073	14.2818	up	up	correct
SAVE.US	Spirit Airlines Inc	20200604	19.88	21.74	18.55	21.02	104649398	21.02	up	down	incorrect
SB.US	Safe Bulkers Inc	20200604	1.09	1.14	1.09	1.12	309000	1.12	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200604	220.67	221	212.55	213.1	122494020	213.1	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200604	15.52	15.73	15.01	15.27	2638364	15.27	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200604	8.6	8.6699	8.6	8.6	16975	8.2094
SBOW.US	SilverBow Resources Inc	20200604	3.85	4.01	3.795	4.01	134800	4.01	up	up	correct
SBR.US	Sabine Royalty Trust	20200604	29.39	29.77	28.98	29.3	25047	25.8366	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200604	10.61	10.665	10.31	10.47	2844002	10.3655	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200604	8.4	8.45	8.075	8.2	2080201	7.323	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200604	18.56	19.61	18.15	19.61	1039561	18.84	up	up	correct
SCCO.US	Southern Copper Corporation	20200604	38.13	38.73	37.67	38.08	850927	35.6688	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200604	10.71	10.87	10.64	10.64	108980	8.7492	down	down	correct
SCE.US	PL	20200604	22.1	22.34	22.1	22.34	9852	22.0401	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200604	40.02	41.715	39.15	41.68	26855949	40.8691	up	up	correct
SCI.US	Service Corporation International	20200604	39.57	39.95	38.825	39.12	836505	38.004	down	down	correct
SCL.US	Stepan Company	20200604	98.61	100.18	97.96	99.46	71181	97.959	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200604	8.3	8.4	8.07	8.2	203037	6.9236	down	down	correct
SCPE.US	WS	20200604	0.105	0.105	0.105	0.105	561400	0.105
SCS.US	Steelcase Inc	20200604	12.39	12.81	12.2	12.74	1086642	11.9024	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200604	14.78	15.37	14.77	15.33	93821	13.4518	up	up	correct
SCVX.US	WS	20200604	9.72	9.79	9.72	9.72	446334	9.4507
SCX.US	The L.S. Starrett Company	20200604	3.4	3.6	3.4	3.55	30666	3.55	up	down	incorrect
SD.US	SandRidge Energy Inc	20200604	1.51	1.56	1.46	1.52	476600	1.52	up	up	correct
SDRL.US	Seadrill Limited	20200604	3.414	3.422	2.95	2.95	3551100	2.95	down	down	correct
SE.US	Sea Limited	20200604	88	88.2	83.68	85.31	5842674	85.31	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200604	19.79	19.945	18.63	19.51	4264941	19.51	down	down	correct
SEDA.US	UN	20200604	0.15	0.15	0.145	0.15	1101700	0.15
SEE.US	Sealed Air Corporation	20200604	33.29	33.85	33.07	33.84	754923	33.133	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200604	16.8	17.3	16.64	17.12	555262	16.9417	up	up	correct
SF.US	Stifel Financial Corp	20200604	50.98	52.7	50.64	52.66	482766	34.604	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200604	25.94	26.078	25.75	25.75	15814	24.8076	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200604	7.05	7.41	6.88	7.32	71915	7.32	up	down	incorrect
SFL.US	SFL Corporation Ltd	20200604	10.1	10.15	9.935	10.13	1048537	8.7231	up	up	correct
SFUN.US	Fang Holdings Limited	20200604	1.34	1.41	1.18	1.24	206929	12.4	down	down	correct
SG.US	Sweetgreen Inc.	20200604	6.97	6.97	6.5	6.6	7000	6.6	down	up	incorrect
SGU.US	Star Group L.P	20200604	8.04	8.16	7.98	8	89524	7.3865	down	down	correct
SHAK.US	Shake Shack Inc	20200604	54.86	59.63	54.74	58.85	2398979	58.85	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200604	28.46	28.5	27.8959	28.14	117874	26.916	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200604	25.62	25.81	25.62	25.69	31743	22.6952	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200604	14.31	14.6	14.1	14.54	349425	11.7747	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200604	9.5	9.75	9.31	9.69	4006245	9.69	up	up	correct
SHOP.US	Shopify Inc	20200604	763.91	777.22	726.035	735.19	2767200	735.19	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200604	9.82	9.82	9.82	9.82	0	9.82
SHW.US	The Sherwin	20200604	590.57	593	571.83	575.16	635897	189.4775	down	down	correct
SI.US	Silvergate Capital Corporation	20200604	14.65	15	14.55	14.75	141800	14.75	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200604	1.99	2.05	1.95	2.02	3672308	1.9369	up	up	correct
SIG.US	Signet Jewelers Limited	20200604	13.75	15.98	13.68	15.65	4286162	15.5744	up	down	incorrect
SII.US	Sprott Inc	20200604	32.635	32.9329	31.0501	31.92	98565	30.7024	down	down	correct
SITC.US	SITE Centers Corp	20200604	7.63	8.07	7.41	8.04	1411579	7.7573	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200604	110.15	111.25	108.305	109.78	271900	109.78	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200604	25.53	25.74	24.41	25.17	4045284	25.17	down	down	correct
SJI.US	South Jersey Industries Inc	20200604	28.27	28.32	27.75	28.08	407210	25.8259	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200604	25.13	25.13	24.86	25	24900	23.0522	down	down	correct
SJM.US	The J. M. Smucker Company	20200604	109.51	113.67	108.28	109.1	2498405	104.2635	down	down	correct
SJR.US	Shaw Communications Inc	20200604	17.84	17.89	17.58	17.63	518426	16.49	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200604	2.9	3.05	2.832	3.02	108233	2.6227	up	up	correct
SJW.US	SJW Group	20200604	63.88	64.54	63.16	63.89	83658	62.001	up	down	incorrect
SKIL.US	Skillsoft Corp	20200604	10.42	10.82	10.42	10.68	26300	10.68	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200604	20.44	20.55	20.28	20.36	446520	32.4022	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200604	7.71	8.43	7.48	8.23	8258517	7.9027	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200604	34.44	35.07	33.7	34.39	1901166	34.39	down	down	correct
SKY.US	Skyline Champion Corporation	20200604	25.77	26.2	24.18	24.3	694240	24.3	down	up	incorrect
SLB.US	Schlumberger Limited	20200604	19.63	20.61	19.36	20.33	20361350	19.7338	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200604	3.15	3.63	3.13	3.57	2649059	3.57	up	up	correct
SLF.US	Sun Life Financial Inc	20200604	37.71	38.07	37.22	37.82	1561848	35.8347	up	up	correct
SLG.US	SL Green Realty Corp	20200604	51.0211	52.6011	49.2911	51.7711	1492684	45.7426	up	up	correct
SLQT.US	SelectQuote Inc	20200604	27.94	28	26.235	26.5	586700	26.5	down	down	correct
SM.US	SM Energy Company	20200604	4.13	4.45	4.0839	4.2	5272963	4.169	up	up	correct
SMAR.US	Smartsheet Inc	20200604	49.53	50	45.49	45.5	18381800	45.5	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200604	5.92	5.9799	5.9	5.92	2521479	5.6084
SMG.US	The Scotts Miracle	20200604	138.8	140.52	137.365	138.99	319839	132.7286	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200604	1.97	2.63	1.85	2.45	2387700	2.45	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200604	1.7	1.77	1.55	1.6	791412	24	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200604	4.6	4.73	4.6	4.71	66119	65.5244	up	down	incorrect
SMP.US	Standard Motor Products Inc	20200604	41.62	42.91	41.58	42.9	151003	41.763	up	up	correct
SNA.US	Snap	20200604	139.63	143.2243	139.56	142.91	446867	137.6122	up	down	incorrect
SNAP.US	Snap Inc	20200604	19.49	20.03	19.06	19.26	47137200	19.26	down	down	correct
SNDR.US	Schneider National Inc	20200604	22.91	23.22	22.89	23.14	1209079	20.7786	up	up	correct
SNN.US	Smith & Nephew plc	20200604	42.7	43.17	42.55	42.72	394928	41.5473	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200604	45.65	45.76	45.37	45.57	239218	40.7325	down	up	incorrect
SNV.US	Synovus Financial Corp	20200604	21.13	22.67	20.64	22.61	2463526	21.111	up	up	correct
SNX.US	TD SYNNEX	20200604	110.58	112.76	108.73	111.44	466895	55.3021	up	down	incorrect
SO.US	The Southern Company	20200604	58.41	58.6598	57.09	57.95	3346267	54.4172	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200604	7.23	7.69	7.14	7.69	267439	7.1236	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200604	26.26	26.3599	26.24	26.33	23081	24.4464	up	up	correct
SOJD.US	SOJD	20200604	25.1	25.37	25.075	25.28	220600	23.5782	up	up	correct
SOL.US	ReneSola Ltd	20200604	1.15	1.199	1.1	1.11	60593	1.11	down	up	incorrect
SOLN.US	Southern Co	20200604	48.63	48.87	47.95	48.28	265500	43.6378	down	down	correct
SON.US	Sonoco Products Company	20200604	53.94	54.56	53.48	54.5	425143	52.1111	up	up	correct
SONY.US	Sony Group Corporation	20200604	67	67.41	66.06	66.18	1167574	65.9752	down	down	correct
SOR.US	Source Capital Inc	20200604	33.92	34.2026	33.82	33.8502	5951	29.6334	down	down	correct
SOS.US	SOS Limited	20200604	1.31	1.45	1.29	1.34	56583	1.34	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200604	10.4	10.4	10.29	10.3	917100	10.3	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200604	47	49.49	46.66	49.24	771035	47.6592	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200604	16.21	16.44	15.76	15.86	13581300	15.86	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200604	11.22	11.22	10.82	10.91	30626	9.1851	down	down	correct
SPG.US	Simon Property Group Inc	20200604	75.12	77.85	69.64	76.73	17516770	69.5806	up	up	correct
SPGI.US	S&P Global Inc	20200604	331.1	333.6	324.34	327.39	1209060	323.6009	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200604	14.86	15.13	14.86	14.99	114825	13.2712	up	up	correct
SPIR.US	Spire Corporation	20200604	0.0136	0.0136	0.0099	0.0136	4002	0.0136
SPLP.US	Steel Partners Holdings L.P	20200604	5.23	5.55	5.23	5.43	4500	5.43	up	up	correct
SPNT.US	SiriusPoint Ltd	20200604	7.85	8.15	7.77	8.09	531889	8.09	up	up	correct
SPOT.US	Spotify Technology S.A	20200604	184.23	188.22	180.3	181.84	1200100	181.84	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200604	29.65	32.38	29.635	31.15	13841730	31.086	up	up	correct
SPXC.US	SPX Corporation	20200604	43.44	45.42	43.14	45.13	253923	45.13	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200604	13.3	13.31	13.19	13.26	54722	11.8871	down	down	correct
SQ.US	Square Inc	20200604	90.96	92.96	86.19	87.72	13368100	87.72	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200604	26.0903	27.093	25.713	26.954	692806	26.3649	up	up	correct
SQNS.US	Sequans Communications S.A	20200604	5.35	5.55	5.26	5.34	193400	5.34	down	down	correct
SR.US	Spire Inc	20200604	73.41	73.45	71.08	72.28	282242	67.5094	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200604	34.01	35.84	33.28	35.64	1131258	32.4634	up	up	correct
SRE.US	Sempra	20200604	130.65	130.97	127.37	128.79	1366517	121.314	down	up	incorrect
SREA.US	Sempra Energy	20200604	26.43	26.75	26.37	26.56	108757	24.1947	up	up	correct
SRG.US	Seritage Growth Properties	20200604	10.57	12.86	9.96	12.29	3891200	12.29	up	up	correct
SRI.US	Stoneridge Inc	20200604	21.85	22.12	21.41	21.93	247852	21.93	up	up	correct
SRL.US	Scully Royalty Ltd	20200604	8.08	8.23	8.08	8.21	5496	7.6019	up	down	incorrect
SRLP.US	Sprague Resources LP	20200604	14.4	14.55	14.19	14.3	53363	11.8954	down	up	incorrect
SRT.US	StarTek Inc	20200604	4.33	4.53	4.21	4.35	101400	4.35	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200604	5.6	5.83	5.56	5.64	25950	19.9657	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200604	86.14	89.62	84.416	88.64	352613	87.3797	up	up	correct
SSL.US	Sasol Limited	20200604	7.25	8.17	7.17	8	10262510	8	up	up	correct
SSTK.US	Shutterstock Inc	20200604	37.15	38.38	36.98	38.25	242712	37.7156	up	up	correct
ST.US	Sensata Technologies Holding plc	20200604	39.71	40	38.97	39.29	1796845	39.29	down	down	correct
STAG.US	STAG Industrial Inc	20200604	27.55	27.98	27.13	27.49	1027644	25.8138	down	down	correct
STAR.US	PI	20200604	23	23	22.51	22.97	3377	20.5385	down	down	correct
STC.US	Stewart Information Services Corporation	20200604	31.46	33.58	31.4	32.86	219027	31.4229	up	up	correct
STE.US	STERIS plc	20200604	162.58	164	159.99	160.63	544185	158.2194	down	down	correct
STG.US	Sunlands Technology Group	20200604	1.58	1.59	1.53	1.55	28257	19.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200604	21.36	21.67	21.36	21.49	25974	19.5402	up	down	incorrect
STL.US	Sterling Bancorp	20200604	13.08	13.48	12.65	13.39	3392340	13.0763	up	up	correct
STLA.US	Stellantis N.V	20200604	9.2078	9.4245	9.1607	9.3115	2886380	7.8504	up	up	correct
STM.US	STMicroelectronics N.V	20200604	27.46	27.68	27.33	27.63	2075124	27.3688	up	up	correct
STN.US	Stantec Inc	20200604	30.91	31.2	30.765	30.91	50756	30.271
STNG.US	Scorpio Tankers Inc	20200604	16.51	16.63	15.82	16.32	2689271	15.6502	down	down	correct
STON.US	StoneMor Inc	20200604	0.79	0.87	0.78	0.87	441500	0.87	up	up	correct
STOR.US	STORE Capital Corporation	20200604	22.81	23.38	22.09	23.33	4675180	21.7226	up	down	incorrect
STT.US	State Street Corporation	20200604	65.25	69.04	65.25	69.03	2798025	66.0977	up	up	correct
STWD.US	Starwood Property Trust Inc	20200604	15.62	16	15.21	15.91	5292800	13.7759	up	up	correct
STZ.US	Constellation Brands Inc	20200604	174.69	176.26	173.36	175.73	1899041	171.9214	up	down	incorrect
SU.US	Suncor Energy Inc	20200604	18.66	19.28	18.435	19.23	8886229	18.1415	up	up	correct
SUI.US	Sun Communities Inc	20200604	142.13	143.64	135.795	138.85	720047	134.578	down	down	correct
SUM.US	Summit Materials Inc	20200604	16.17	16.79	15.84	16.78	632383	16.78	up	up	correct
SUN.US	Sunoco LP	20200604	26.67	27	26.4	26.65	250156	22.8807	down	down	correct
SUP.US	Superior Industries International Inc	20200604	1.48	1.58	1.4	1.51	339130	1.51	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200604	2.65	2.66	2.45	2.47	511073	2.4321	down	down	correct
SUZ.US	Suzano S.A	20200604	7.57	7.85	7.54	7.85	366341	7.85	up	down	incorrect
SWCH.US	Switch Inc	20200604	18.43	18.48	17.795	18.17	2207432	17.8758	down	down	correct
SWI.US	SolarWinds Corporation	20200604	19.14	19.46	18.77	18.95	718471	18.5084	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20200604	136.91	142.64	136.22	142.5	1373076	139.197	up	up	correct
SWM.US	Schweitzer	20200604	32.69	33.47	31.83	33.23	168976	31.0098	up	up	correct
SWN.US	Southwestern Energy Company	20200604	3.09	3.17	3.03	3.12	9523084	3.12	up	up	correct
SWT.US	Stanley Black Decker Inc	20200604	88.09	91.28	87.63	91.28	45100	85.04	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200604	75.49	75.97	72.715	73.73	280145	70.104	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200604	7.78	7.83	7.77	7.77	17875	6.9543	down	down	correct
SXC.US	SunCoke Energy Inc	20200604	3.5	3.65	3.44	3.64	877799	3.4076	up	up	correct
SXI.US	Standex International Corporation	20200604	56.67	60.06	56.67	59.72	59544	58.6801	up	up	correct
SXT.US	Sensient Technologies Corporation	20200604	52.57	53.26	51.95	53.13	381295	51.4308	up	up	correct
SYF.US	Synchrony Financial	20200604	23.42	24.48	22.94	24.33	8537252	23.4097	up	up	correct
SYK.US	Stryker Corporation	20200604	198.79	201.86	195.4	198.08	1113818	194.9172	down	down	correct
SYY.US	Sysco Corporation	20200604	58.59	59.48	57.34	58.59	2880136	56.3489
SZC.US	The Cushing Renaissance Fund	20200604	7.81	7.95	7.81	7.92	120557	28.6705	up	up	correct
T.US	PC	20200604	23.84	23.84	23.57	23.63	195954	22.0448	down	down	correct
TAC.US	TransAlta Corporation	20200604	6.02	6.31	6.02	6.22	250327	6.0879	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200604	18.51	18.6	18.32	18.4	2029700	18.4	down	down	correct
TAL.US	TAL Education Group	20200604	63.51	64.61	62.51	63.26	2944187	63.26	down	up	incorrect
TALO.US	Talos Energy Inc	20200604	13.54	14.45	13.14	14.13	522600	14.13	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20200604	40.6	42.31	40.41	42.31	7418188	41.6803	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200604	67.91	68.97	67.91	68.03	35000	68.03	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200604	26.31	26.47	26.31	26.43	80663	24.5037	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200604	27.29	27.35	27.1902	27.35	28465	25.3181	up	up	correct
TBI.US	TrueBlue Inc	20200604	16.06	16.7	16.02	16.56	342338	16.56	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200604	23.99	23.99	23.15	23.15	613	23.15	down	down	correct
TCN.US	Tricon Capital Group Inc	20200604	6.5749	6.5749	6.567	6.567	4832	6.272	down	down	correct
TCS.US	The Container Store Group Inc	20200604	3.05	3.36	3.0401	3.25	186020	3.25	up	up	correct
TD.US	The Toronto	20200604	46.06	46.67	45.52	46.25	1960167	43.3713	up	up	correct
TDC.US	Teradata Corporation	20200604	21.6	21.97	21.54	21.75	813144	21.75	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200604	19.25	19.25	19.04	19.2	30752	13.3809	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20200604	468.21	489.0539	467.513	481.73	803567	481.73	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200604	25.8	25.9	25.62	25.88	7735	24.1619	up	up	correct
TDOC.US	Teladoc Health Inc	20200604	163	166.68	154.48	157.15	3343100	157.15	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20200604	20.91	21.0451	20.59	20.95	1267459	19.7765	up	up	correct
TDW.US	Tidewater Inc	20200604	5.39	6.64	5.39	6.64	524681	6.6324	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200604	361.35	372.68	360.7725	372.56	251926	372.56	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200604	11.34	11.7	11.28	11.61	65100	10.4225	up	down	incorrect
TECK.US	Teck Resources Limited	20200604	10.72	10.92	10.41	10.71	4740499	10.5469	down	down	correct
TEF.US	Telefónica S.A	20200604	5.23	5.325	5.23	5.26	1248744	4.3902	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200604	7.79	7.85	7.74	7.84	163126	6.8296	up	up	correct
TEL.US	TE Connectivity Ltd	20200604	88.08	89.28	87.34	88.82	1747400	86.7724	up	up	correct
TEN.US	Tenneco Inc	20200604	8.35	9.18	8.32	9.08	2251962	9.08	up	up	correct
TEO.US	Telecom Argentina S.A	20200604	9.5	9.95	8.97	9.74	326819	9.253	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200604	12.73	12.9	12.642	12.75	6819075	12.75	up	up	correct
TEX.US	Terex Corporation	20200604	17.66	19.075	17.62	19.07	1284675	18.8821	up	up	correct
TFC.US	Truist Financial Corporation	20200604	39.66	41.8826	39.36	41.87	6255761	39.7513	up	up	correct
TFII.US	TFI International Inc	20200604	32.02	32.43	31.89	32.24	370734	31.5331	up	down	incorrect
TFX.US	Teleflex Incorporated	20200604	369	373.57	362.625	366.6	278956	364.593	down	down	correct
TG.US	Tredegar Corporation	20200604	16.11	16.82	15.97	16.76	111654	11.2941	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200604	8.7	9.21	8.62	9.09	209943	9.0199	up	down	incorrect
TGI.US	Triumph Group Inc	20200604	9.41	10.08	9.21	9.77	3785753	9.77	up	up	correct
TGNA.US	TEGNA Inc	20200604	12.25	12.48	12.01	12.22	5199354	11.8672	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200604	11.22	11.52	11.22	11.39	178788	10.0764	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200604	5.7	5.97	5.7	5.87	150128	5.87	up	up	correct
TGT.US	Target Corporation	20200604	121.88	122.74	119.55	119.96	3963639	117.2682	down	down	correct
THC.US	Tenet Healthcare Corporation	20200604	21.49	22.22	21.14	21.24	1740556	21.24	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200604	104.26	106.89	103.29	106.83	275747	102.6551	up	up	correct
THO.US	Thor Industries Inc	20200604	93.98	101.91	93.27	99.14	2157633	96.8664	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200604	18.29	18.4261	18.13	18.26	131101	16.5912	down	down	correct
THR.US	Thermon Group Holdings Inc	20200604	16.08	16.24	15.93	16.07	204640	16.07	down	down	correct
THS.US	TreeHouse Foods Inc	20200604	50.17	50.8	48.99	49.5	779716	49.5	down	down	correct
THW.US	Tekla World Healthcare Fund	20200604	14.43	14.65	14.43	14.51	185408	12.7119	up	up	correct
TIMB.US	W	20200604	13.45	13.72	13.27	13.72	727224	13.0688	up	up	correct
TISI.US	Team Inc	20200604	5.4	6.25	5.35	6.17	507092	6.17	up	up	correct
TJX.US	The TJX Companies Inc	20200604	54.43	55.8713	54.43	54.83	14901690	54.0263	up	up	correct
TK.US	Teekay Corporation	20200604	2.81	2.8899	2.74	2.8	1447344	2.8	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200604	5.25	5.29	5.245	5.27	143513	4.765	up	up	correct
TKR.US	The Timken Company	20200604	43.98	46.06	43.89	46.02	1009298	44.8941	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200604	23.14	23.17	22.76	23.06	392384	20.9329	down	down	correct
TLYS.US	Tilly's Inc	20200604	6.4	6.67	5.89	6.15	696381	5.4256	down	up	incorrect
TM.US	Toyota Motor Corporation	20200604	127.51	129.08	127.51	128.16	197045	124.2644	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20200604	12.91	12.93	12.415	12.55	9863900	12.55	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200604	20.54	20.76	19.675	19.91	2878127	19.91	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200604	343.92	349.79	343.92	348.15	1763476	346.8866	up	up	correct
TMST.US	TimkenSteel Corporation	20200604	3.92	4.43	3.87	4.43	456797	4.43	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200604	33.56	34.4	33.23	33.61	1616969	33.61	up	up	correct
TNC.US	Tennant Company	20200604	67.98	69.24	66.9	68.47	152809	67.2202	up	down	incorrect
TNET.US	TriNet Group Inc	20200604	57.41	58.24	56.71	57.09	247831	57.09	down	down	correct
TNK.US	Teekay Tankers Ltd	20200604	16	16.25	15.77	15.97	872106	15.97	down	down	correct
TNL.US	Travel + Leisure Co	20200604	35.1	36.72	34.365	36.42	1703667	34.4796	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200604	2.7	2.8	2.6	2.64	1011047	12.4875	down	down	correct
TOL.US	Toll Brothers Inc	20200604	35.3	36.25	33.95	34.44	2421480	33.8609	down	down	correct
TPB.US	Turning Point Brands Inc	20200604	23.79	24.84	23.6	24.42	86800	24.1831	up	down	incorrect
TPC.US	Tutor Perini Corporation	20200604	11.4	12.6	11.25	12.57	673771	12.57	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200604	15.19	15.69	14.77	14.86	1178235	14.86	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200604	619.99	625.01	610.5	625.01	24383	610.5639	up	up	correct
TPR.US	Tapestry Inc	20200604	15.67	16.68	15.23	16.44	6864452	16.2338	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200604	10.8	10.95	10.67	10.94	239521	9.0692	up	up	correct
TPX.US	Tempur Sealy International Inc	20200604	69.14	70.22	67.87	69.07	2552708	17.1297	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200604	10.14	10.21	9.97	10.21	29632	9.3522	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200604	35.5	35.79	35.32	35.46	188473	33.7601	down	down	correct
TRC.US	Tejon Ranch Co	20200604	14.86	14.98	14.71	14.91	70802	14.91	up	up	correct
TREC.US	Trecora Resources	20200604	6.56	6.73	6.4215	6.71	110362	6.71	up	up	correct
TREX.US	Trex Company Inc	20200604	115.27	117.5833	113.0623	114.35	2513724	57.175	down	down	correct
TRGP.US	Targa Resources Corp	20200604	20.76	22.135	20.56	21.91	5261608	21.4281	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20200604	70.45	70.789	69.67	69.81	706122	68.049	down	down	correct
TRN.US	Trinity Industries Inc	20200604	21.47	22.49	21.29	22.43	1474957	21.3672	up	up	correct
TRNO.US	Terreno Realty Corporation	20200604	52.03	52.17	50.99	51.42	285425	49.6699	down	down	correct
TROX.US	Tronox Holdings plc	20200604	7.16	7.93	7.16	7.88	1259074	7.6339	up	up	correct
TRP.US	TC Energy Corporation	20200604	45.73	46.26	45.6	45.91	1082857	41.5285	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200604	0.805	0.81	0.7801	0.803	1702534	8.03	down	down	correct
TRTN.US	Triton International Limited	20200604	32.72	33.14	31.22	31.58	555463	29.014	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200604	9.08	9.39	8.77	9.01	1881668	7.6653	down	down	correct
TRU.US	TransUnion	20200604	90.91	92	90.385	91.41	1129600	90.954	up	up	correct
TRV.US	The Travelers Companies Inc	20200604	113.98	118.01	112.95	118	1695317	113.0512	up	up	correct
TS.US	Tenaris S.A	20200604	14.72	14.86	14.47	14.76	1249288	14.2664	up	up	correct
TSE.US	Trinseo S.A	20200604	22.42	24.22	22.01	24.18	1053284	23.1725	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200604	5.7	5.74	5.66	5.74	62182	5.3874	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200604	18.74	18.88	18.55	18.85	317970	14.7311	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200604	53.06	54.365	53.03	54.28	13269476	52.9007	up	up	correct
TSN.US	Tyson Foods Inc	20200604	61.78	64.195	60.885	64.07	6634495	61.7456	up	up	correct
TSQ.US	Townsquare Media Inc	20200604	4.36	4.63	4.32	4.5	73783	4.5	up	up	correct
TT.US	Trane Technologies plc	20200604	92.63	95.76	92.63	95.54	1930391	93.5418	up	up	correct
TTC.US	The Toro Company	20200604	70.55	70.96	67.78	69.9	865493	68.4913	down	down	correct
TTE.US	TotalEnergies SE	20200604	40.69	41.04	40.3	40.75	4493835	36.4688	up	up	correct
TTI.US	TETRA Technologies Inc	20200604	0.36	0.42	0.36	0.4	6451600	0.4	up	up	correct
TTM.US	Tata Motors Limited	20200604	6.69	6.81	6.63	6.68	3440035	6.68	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200604	17.15	17.89	17.13	17.89	10638	16.7036	up	up	correct
TU.US	TELUS Corporation	20200604	18.17	18.22	18.07	18.22	978878	16.4313	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200604	10.41	10.69	10.15	10.4	133400	10.4	down	down	correct
TUP.US	Tupperware Brands Corporation	20200604	3.92	5.08	3.895	4.96	6725314	4.96	up	up	correct
TV.US	Grupo Televisa S.A.B	20200604	6.6	6.69	6.39	6.47	1869439	6.4256	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200604	25.98	26	25.42	25.42	12486	24.6467	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200604	25.93	26.1	25.71	25.71	13584	24.8985	down	down	correct
TWI.US	Titan International Inc	20200604	1.5	1.75	1.4698	1.7	1374314	1.7	up	down	incorrect
TWLO.US	Twilio Inc	20200604	201.18	203.1246	191.53	193.05	2897934	193.05	down	down	correct
TWN.US	The Taiwan Fund Inc	20200604	20.05	20.33	20	20.12	11588	16.5067	up	up	correct
TWO.US	Two Harbors Investment Corp	20200604	5.2	5.56	5.035	5.46	8666913	4.6872	up	up	correct
TWTR.US	Twitter Inc	20200604	34.5	34.94	33.34	33.72	20265080	33.72	down	down	correct
TX.US	Ternium S.A	20200604	16.7	17.47	16.3	17.46	312731	16.2272	up	up	correct
TXT.US	Textron Inc	20200604	34.77	36.99	34.04	36.97	2247536	36.8697	up	up	correct
TY.US	Tri	20200604	25.43	25.57	25.34	25.53	62484	23.9918	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200604	18.86	19.8	18.86	19.75	111380	18.0634	up	up	correct
TYL.US	Tyler Technologies Inc	20200604	375.31	378.88	368.26	371.58	293855	371.58	down	down	correct
UA.US	Under Armour Inc	20200604	9.15	9.46	8.91	9.3	10693200	9.3	up	down	incorrect
UAA.US	Under Armour Inc	20200604	10.28	10.63	10.01	10.41	10675120	10.41	up	down	incorrect
UAN.US	CVR Partners LP	20200604	1.17	1.28	1.14	1.25	362583	11.6699	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200604	15.03	15.77	14.67	15.5	185372	14.5527	up	up	correct
UBER.US	Uber Technologies Inc	20200604	36.42	37.3	36.28	36.43	17423600	36.43	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200604	12.97	13.7499	11.35	13.65	6860	12.7872	up	up	correct
UBS.US	UBS Group AG	20200604	11.41	11.62	11.32	11.61	5253948	11.0592	up	up	correct
UDR.US	UDR Inc	20200604	38.97	39.29	38.035	38.74	1641368	36.7837	down	down	correct
UE.US	Urban Edge Properties	20200604	11.53	12	11.28	11.89	887854	11.117	up	down	incorrect
UFI.US	Unifi Inc	20200604	13.73	14.45	13.73	14.1	116149	14.1	up	up	correct
UFS.US	Domtar Corporation	20200604	23.13	24.17	22.88	24.01	908151	24.01	up	up	correct
UGI.US	UGI Corporation	20200604	34.28	34.44	33.55	34.11	1349403	32.0994	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200604	180.63	183.49	176.05	181.51	169800	181.51	up	up	correct
UGP.US	Ultrapar Participações S.A	20200604	3.65	3.72	3.6	3.68	1436041	3.547	up	up	correct
UHS.US	Universal Health Services Inc	20200604	102.83	105.09	101.61	102.91	676033	102.3266	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200604	95.31	97.19	93.36	96.81	34154	90.1574	up	up	correct
UI.US	Ubiquiti Inc	20200604	182.55	184.42	178.84	180.5	77103	178.6642	down	up	incorrect
UIS.US	Unisys Corporation	20200604	11.72	12.46	11.72	12.08	877389	12.08	up	up	correct
UL.US	Unilever PLC	20200604	55.83	56.2	55.59	55.72	923566	52.8881	down	down	correct
UMC.US	United Microelectronics Corporation	20200604	2.81	2.83	2.67	2.69	2244964	2.4803	down	down	correct
UMH.US	UMH Properties Inc	20200604	13.44	13.44	13.08	13.25	84090	12.4512	down	up	incorrect
UNF.US	UniFirst Corporation	20200604	189.78	193.04	188.165	189.03	65264	187.3952	down	down	correct
UNFI.US	United Natural Foods Inc	20200604	20.49	21.14	20.27	20.75	1067435	20.75	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200604	303.18	304.47	294.2944	298.08	4374349	290.4404	down	down	correct
UNM.US	Unum Group	20200604	16.79	17.51	16.36	17.46	3413021	16.1708	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200604	24.43	24.8	24.3	24.79	75498	22.7163	up	up	correct
UNP.US	Union Pacific Corporation	20200604	176.38	177.69	175.26	176.43	2933346	171.4392	up	up	correct
UNVR.US	Univar Solutions Inc	20200604	16.93	17.46	16.66	17.28	2300800	17.28	up	up	correct
UPH.US	UpHealth Inc	20200604	10.01	10.01	10.01	10.01	118	10.01
UPS.US	United Parcel Service Inc	20200604	103.3	103.82	102.29	103.2	2768668	99.7712	down	down	correct
URI.US	United Rentals Inc	20200604	148.94	153.95	147.0606	151.38	1509258	151.38	up	up	correct
USA.US	Liberty All	20200604	5.76	5.83	5.75	5.78	580773	4.9825	up	up	correct
USAC.US	USA Compression Partners LP	20200604	13.78	14.38	13.4	13.42	281920	11.1252	down	down	correct
USB.US	U.S. Bancorp	20200604	38.68	40.09	38.05	40.07	9142455	37.9213	up	up	correct
USDP.US	USD Partners LP	20200604	3.17	3.55	3.17	3.42	145476	2.9497	up	down	incorrect
USFD.US	US Foods Holding Corp	20200604	21.21	21.33	20.68	21.11	4100400	21.11	down	down	correct
USM.US	United States Cellular Corporation	20200604	32.57	33	32.1	33	243410	33	up	up	correct
USNA.US	USANA Health Sciences Inc	20200604	85.52	86.26	84.5	85.36	116045	85.36	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200604	78.02	79.82	77.84	79.12	124358	78.0832	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200604	5.47	5.86	5.44	5.83	312600	5.83	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200604	23.37	23.62	23.2	23.54	374243	21.055	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200604	7.37	7.58	7.33	7.5	194731	7.5	up	down	incorrect
UTL.US	Unitil Corporation	20200604	48.89	49.27	47.64	48.24	70428	45.8036	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20200604	18.6	18.86	18.3	18.8	192814	17.7262	up	up	correct
UVV.US	Universal Corporation	20200604	43.46	46.12	43.24	46.11	229508	42.0036	up	up	correct
V.US	Visa Inc	20200604	195.98	196.46	193.12	193.64	7829774	191.879	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200604	97.5	99.64	95.51	98.13	381496	97.4502	up	up	correct
VALE.US	Vale S.A.	20200604	10.52	10.875	10.44	10.84	41536301	8.823	up	up	correct
VAPO.US	Vapotherm Inc	20200604	27.61	30.3	27.6	29	1228500	29	up	up	correct
VATE.US	Innovate Corp	20200604	2.99	3.1	2.97	3.06	270633	3.06	up	down	incorrect
VBF.US	Invesco Bond Fund	20200604	20.12	20.305	20.1	20.1	30324	18.3588	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200604	9.805	9.9	9.73	9.76	13401	8.5339	down	down	correct
VCRA.US	Vocera Communications Inc	20200604	19.32	20.53	19.32	20.41	440507	20.41	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200604	11.66	11.715	11.57	11.61	169024	10.8453	down	down	correct
VEC.US	Vectrus Inc	20200604	55.11	56.59	55.11	56.18	78400	56.18	up	up	correct
VEDL.US	Vedanta Limited	20200604	5.51	5.615	5.45	5.55	1042124	4.7506	up	up	correct
VEEV.US	Veeva Systems Inc	20200604	213.53	217.99	205.37	206.2	1498761	206.2	down	down	correct
VEL.US	Velocity Financial Inc	20200604	5.25	5.6	4.99	5.09	234800	5.09	down	down	correct
VER.US	VEREIT Inc	20200604	6.3	6.47	6.115	6.42	9315231	30.0453	up	up	correct
VET.US	Vermilion Energy Inc	20200604	5.45	5.825	5.35	5.81	2080719	5.81	up	down	incorrect
VFC.US	V.F. Corporation	20200604	63.6	64.73	62.83	64.09	3260617	61.256	up	up	correct
VGI.US	Virtus Global Multi	20200604	11.19	11.225	11.02	11.13	73328	9.5783	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200604	12.15	12.15	12.1	12.12	74289	11.2301	down	down	correct
VGR.US	Vector Group Ltd	20200604	11.45	11.99	11.45	11.94	1392987	10.7185	up	up	correct
VHC.US	VirnetX Holding Corp	20200604	6.9	6.92	6.52	6.58	560184	6.58	down	down	correct
VHI.US	Valhi Inc	20200604	11.33	11.79	10.64	11.67	68038	11.3103	up	up	correct
VICI.US	VICI Properties Inc	20200604	21.9	22.79	21.495	22.23	5951201	20.3424	up	up	correct
VIIX.US	VelocityShares VIX Short	20200604	65.63	66.79	63.52	65.28	14000	65.28	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20200604	17.37	18.18	17.24	17.54	4436643	17.54	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200604	3.45	3.57	3.33	3.47	114500	3.47	up	up	correct
VIV.US	Telefônica Brasil S.A	20200604	9.22	9.365	9.11	9.26	1986303	8.2785	up	up	correct
VKQ.US	Invesco Municipal Trust	20200604	11.78	11.81	11.74	11.79	118124	10.9311	up	up	correct
VLO.US	Valero Energy Corporation	20200604	69.62	70.59	69.16	70.05	3391685	64.0113	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200604	5.69	6.22	5.64	5.9	1121490	5.9	up	down	incorrect
VLT.US	Invesco High Income Trust II	20200604	12.12	12.15	12.0001	12.07	41112	10.5516	down	down	correct
VMC.US	Vulcan Materials Company	20200604	117.56	122.6	117.53	120.64	1461369	119.0695	up	up	correct
VMI.US	Valmont Industries Inc	20200604	119.11	121.07	118.37	120.93	143005	118.6331	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200604	11.81	11.81	11.69	11.7	311277	10.8434	down	down	correct
VNCE.US	Vince Holding Corp	20200604	6.25	6.48	6.16	6.34	42020	6.34	up	up	correct
VNE.US	Veoneer Inc	20200604	11.6	11.75	11.51	11.67	344641	11.67	up	up	correct
VNO.US	Vornado Realty Trust	20200604	41.09	41.61	40.02	41.31	4316618	38.0918	up	up	correct
VNTR.US	Venator Materials PLC	20200604	1.66	2.11	1.66	1.99	1173300	1.99	up	down	incorrect
VOC.US	VOC Energy Trust	20200604	2.05	2.05	1.95	2.005	42694	1.6937	down	up	incorrect
VOYA.US	Voya Financial Inc	20200604	48.11	49.86	47.38	49.83	1440358	49.1802	up	up	correct
VPG.US	Vishay Precision Group Inc	20200604	24.58	25.6	24.48	25.4	69700	25.4	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200604	11.92	11.92	11.85	11.91	12036	11.0671	down	down	correct
VRS.US	Verso Corporation	20200604	15.39	16.2	15.37	16.04	241481	12.1141	up	up	correct
VRT.US	Vertiv Holdings Co	20200604	13.7	14.07	13.47	13.64	2451900	13.6275	down	down	correct
VRTV.US	Veritiv Corporation	20200604	12.97	17.58	12.765	17.55	349920	17.55	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200604	17.15	17.365	17.015	17.24	1497844	16.6634	up	up	correct
VST.US	Vistra Corp	20200604	20.74	20.84	19.94	20.28	3988963	19.2281	down	down	correct
VSTO.US	Vista Outdoor Inc	20200604	10.74	11.159	10.35	11.07	1471621	11.07	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200604	8.94	9.03	8.94	9.03	385299	7.9951	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200604	12.25	12.28	12.105	12.13	43420	11.335	down	down	correct
VTOL.US	Bristow Group Inc	20200604	5.39	5.84	5.25	5.75	46174	17.25	up	down	incorrect
VTR.US	Ventas Inc	20200604	40.88	41.69	39.45	41.18	3284881	38.9261	up	up	correct
VVI.US	Viad Corp	20200604	21.7	24.5834	21.55	24.25	586096	24.25	up	down	incorrect
VVNT.US	WS	20200604	13.44	13.58	13.21	13.36	430994	13.36	down	down	correct
VVR.US	Invesco Senior Income Trust	20200604	3.57	3.59	3.55	3.57	405778	3.192
VVV.US	Valvoline Inc	20200604	19.75	19.85	19.2	19.55	3412513	19.0894	down	up	incorrect
VZ.US	Verizon Communications Inc	20200604	56.74	57.37	56.51	57.22	16147299	53.5627	up	up	correct
W.US	Wayfair Inc	20200604	180.7	188.59	173.51	177.56	2374197	177.56	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200604	65.32	67.97	65.23	67.38	1159476	66.7782	up	up	correct
WAL.US	Western Alliance Bancorporation	20200604	40.3	42.95	39.79	42.92	1563335	41.9404	up	up	correct
WAT.US	Waters Corporation	20200604	200.39	203.56	200.39	202.39	286763	202.39	up	up	correct
WBK.US	Westpac Banking Corporation	20200604	12.61	12.84	12.51	12.81	423658	11.9913	up	down	incorrect
WBS.US	Webster Financial Corporation	20200604	29.67	31.35	29	31.13	1065115	29.3764	up	up	correct
WBT.US	Welbilt Inc	20200604	6.95	7.1	6.79	7.09	1709600	7.09	up	up	correct
WCC.US	WESCO International Inc	20200604	37.22	38.39	36.43	38.29	1098014	38.29	up	up	correct
WCN.US	Waste Connections Inc	20200604	94.48	95.01	93.39	93.66	809028	92.6549	down	down	correct
WD.US	Walker & Dunlop Inc	20200604	44.55	48.26	44.14	47.87	355230	46.4567	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20200604	13.39	13.46	13.38	13.4	16895	12.256	up	up	correct
WEC.US	WEC Energy Group Inc	20200604	93.42	94.1697	91.15	92.57	1283581	88.7067	down	up	incorrect
WEI.US	Weidai Ltd	20200604	1.65	1.69	1.55	1.635	13146	1.635	down	up	incorrect
WELL.US	Welltower Inc	20200604	58.47	58.97	57.22	58.71	3395556	55.657	up	up	correct
WES.US	Western Midstream Partners LP	20200604	9.39	9.89	9.23	9.7	2964753	8.4592	up	down	incorrect
WEX.US	WEX Inc	20200604	165.04	168.815	160.28	162.45	448110	162.45	down	up	incorrect
WF.US	Woori Financial Group Inc	20200604	24.88	25.13	24.1089	24.87	69136	23.7109	down	down	correct
WFC.US	Wells Fargo & Company	20200604	29.48	30.25	28.64	30.22	61839219	29.5558	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200604	31.81	31.81	31.81	31.81	200	31.1879
WGO.US	Winnebago Industries Inc	20200604	60.58	64.685	60.33	62.86	1060532	62.1319	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200604	49.74	51.36	48.37	50.41	1254300	49.5865	up	up	correct
WHD.US	Cactus Inc	20200604	19.61	21.42	19.36	21.2	592074	20.872	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200604	19.38	19.7	19.2101	19.61	26583	17.373	up	up	correct
WHR.US	Whirlpool Corporation	20200604	128.85	134.96	128	134.89	1129813	129.8852	up	up	correct
WIA.US	Western Asset Inflation	20200604	11.66	11.6619	11.61	11.64	32805	9.8105	down	down	correct
WIT.US	Wipro Limited	20200604	3.38	3.4	3.3	3.31	1023166	3.3031	down	down	correct
WIW.US	Western Asset Inflation	20200604	10.87	10.87	10.8	10.82	124370	9.8932	down	down	correct
WK.US	Workiva Inc	20200604	43.72	44.038	42.85	43.29	295899	43.29	down	down	correct
WLK.US	Westlake Chemical Corporation	20200604	52.15	55.67	51.14	55.6	729778	54.4451	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200604	20.16	20.87	20.07	20.69	37151	18.318	up	up	correct
WM.US	Waste Management Inc	20200604	109	109.63	107.11	107.99	1728241	105.2654	down	down	correct
WMB.US	The Williams Companies Inc	20200604	20.55	20.71	20.35	20.71	8333113	18.3577	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200604	2.33	2.625	2.22	2.57	2537825	2.3196	up	up	correct
WMK.US	Weis Markets Inc	20200604	54	54.085	52.48	52.85	273798	51.0246	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200604	46.28	47.8	46.0827	47.37	307560	47.0637	up	down	incorrect
WMT.US	Walmart Inc	20200604	122.8	123.887	121.82	122.11	8004963	119.2704	down	down	correct
WNC.US	Wabash National Corporation	20200604	10.43	10.84	10.09	10.8	925069	10.441	up	up	correct
WNS.US	WNS (Holdings) Limited	20200604	53.94	54.28	52.51	53.45	397754	53.45	down	down	correct
WOLF.US	Wolfspeed Inc	20200604	56.48	57.59	56.076	57.38	2020682	57.38	up	down	incorrect
WOR.US	Worthington Industries Inc	20200604	32.19	34.76	31.93	34.76	596202	33.4897	up	up	correct
WOW.US	WideOpenWest Inc	20200604	6.44	6.88	6.44	6.81	391600	6.81	up	up	correct
WPC.US	W. P. Carey Inc	20200604	66.3	66.765	64.58	66.65	1039738	60.9537	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200604	39.62	40.36	38.6	38.97	3293124	38.2661	down	down	correct
WPP.US	WPP plc	20200604	42	42.6	41.63	42.45	211846	38.4242	up	up	correct
WRB.US	W. R. Berkley Corporation	20200604	59.91	61.5	59.43	61.42	842223	59.4616	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200604	23.46	23.85	22.72	23.71	505166	21.8842	up	up	correct
WRI.US	Weingarten Realty Investors	20200604	20.95	21.78	20.4	21.76	1157935	20.0037	up	up	correct
WRK.US	WestRock Company	20200604	29.66	30.69	29.37	30.69	2762418	29.7944	up	up	correct
WSM.US	Williams	20200604	84.81	87.73	84.35	85.01	2182633	82.825	up	up	correct
WSO.US	Watsco Inc	20200604	178.24	179.33	176.9	178.08	186902	170.1891	down	down	correct
WSR.US	Whitestone REIT	20200604	6.84	7.75	6.77	7.58	744924	7.0016	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200604	208.55	211.78	204.12	205.39	492579	204.7393	down	down	correct
WTI.US	W&T Offshore Inc	20200604	2.72	2.83	2.7	2.82	5526300	2.82	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200604	886.06	929.86	883.365	889.37	12834	888.6171	up	up	correct
WTRG.US	Essential Utilities Inc	20200604	44.54	44.8242	44.03	44.51	835200	43.0741	down	down	correct
WTRU.US	Aqua America Inc	20200604	59.4	59.4	58.66	58.78	3800	54.391	down	down	correct
WTS.US	Watts Water Technologies Inc	20200604	85.57	87.05	85.01	86.36	173221	85.4097	up	up	correct
WTTR.US	Select Energy Services Inc	20200604	5.41	5.8	5.41	5.63	216800	5.63	up	up	correct
WU.US	The Western Union Company	20200604	22.83	23.61	22.725	23.5	8078989	21.8479	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20200604	47.7	47.82	46.5	47.02	544855	46.2248	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20200604	25	25.07	23.67	24.94	1618509	24.4435	down	down	correct
WY.US	Weyerhaeuser Company	20200604	22.07	22.71	21.96	22.29	5030884	21.448	up	up	correct
X.US	United States Steel Corporation	20200604	8.65	9.32	8.61	9.32	13015730	9.2668	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200604	5.4	5.6	5.36	5.43	94295	4.5831	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200604	9.6	10.74	9.37	10.72	1734343	10.72	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200604	2.73	2.74	2.6851	2.74	114818	2.6497	up	up	correct
XL.US	XL Fleet Corp	20200604	9.95	9.95	9.95	9.95	1000	9.95
XOM.US	Exxon Mobil Corporation	20200604	48.88	49.145	48.16	49.1	18731359	44.2922	up	up	correct
XPO.US	XPO Logistics Inc	20200604	80.9423	82.4415	80.2327	81.572	1134773	47.4808	up	up	correct
XPRO.US	Frank’s International NV	20200604	12.6	14.22	12.54	13.68	418100	13.68	up	up	correct
XYF.US	X Financial	20200604	0.8358	0.95	0.8358	0.9	92043	2.7	up	up	correct
XYL.US	Xylem Inc	20200604	69.39	70.38	68.61	70.38	1051012	69.2936	up	up	correct
Y.US	Alleghany Corporation	20200604	541.29	554.16	536.02	553.8	57478	553.8	up	up	correct
YCBD.US	PA	20200604	8.06	8.07	7.86	7.9	1459	6.771	down	up	incorrect
YELP.US	Yelp Inc	20200604	24	24.12	23.01	23.34	1081387	23.34	down	down	correct
YETI.US	YETI Holdings Inc	20200604	33.87	35.3	33.7	34.59	1440900	34.59	up	up	correct
YEXT.US	Yext Inc	20200604	17.2	18.17	16.26	16.67	2554600	16.67	down	down	correct
YPF.US	YPF Sociedad Anónima	20200604	5.64	6.01	5.6	5.78	2351587	5.78	up	down	incorrect
YRD.US	Yiren Digital Ltd	20200604	4.15	4.24	4.014	4.16	152900	4.16	up	down	incorrect
YUM.US	Yum! Brands Inc	20200604	94.41	95.64	93.79	94.99	2537040	92.5531	up	up	correct
YUMC.US	Yum China Holdings Inc	20200604	48.61	49.79	48.31	49.61	2579200	49.111	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200604	129.45	132.12	128.98	129.51	1150384	127.9748	up	up	correct
ZEN.US	Zendesk Inc	20200604	85.06	85.55	81.25	82.55	1639674	82.55	down	down	correct
ZEPP.US	Zepp Health Corporation	20200604	9.83	9.89	9.34	9.42	306484	9.42	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200604	22.4	22.73	22.11	22.61	76900	22.61	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200604	34.38	34.51	32.84	33.11	3290699	32.8304	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200604	8.86	8.96	8.85	8.89	105736	7.5755	up	down	incorrect
ZTS.US	Zoetis Inc	20200604	141.02	142.26	139.4	140.52	1524790	139.3799	down	up	incorrect
ZUO.US	Zuora Inc	20200604	15.11	15.11	12.5	12.68	11737300	12.68	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200604	31.17	31.91	31.17	31.8	612900	31.4565	up	up	correct
ZYME.US	Zymeworks Inc	20200604	38.5	38.888	35.77	36.18	1023800	36.18	down	up	incorrect