CollectAI

close-nyse_stocks

2020/06/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200605	92.13	93.04	90.09	90.38	2844690	89.5175	down	down	correct
AA.US	Alcoa Corporation	20200605	12.69	13.86	11.57	12.07	18677631	12.0437	down	up	incorrect
AAIC.US	PC	20200605	19	21.11	18.69	20.65	27580	17.1013	up	up	correct
AAP.US	Advance Auto Parts Inc	20200605	145.07	149.16	144.56	146.1	929252	143.1399	up	up	correct
AAT.US	American Assets Trust Inc	20200605	32.85	34.09	32.54	32.83	461362	31.069	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200605	27.4	27.66	26.18	26.3	590869	23.2803	down	down	correct
ABB.US	ABB Ltd	20200605	21.82	21.91	21.55	21.62	2078998	21.0216	down	up	incorrect
ABBV.US	AbbVie Inc	20200605	93.5	95.54	92.81	93.85	9630064	87.286	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200605	99.57	102.21	98.51	98.97	1473999	96.678	down	down	correct
ABEV.US	Ambev S.A	20200605	2.8	2.9	2.77	2.82	50237879	2.6325	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200605	85.95	87.87	80.97	81.5	331239	81.5	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200605	35.79	36.74	35.66	36.54	547678	35.5604	up	up	correct
ABT.US	Abbott Laboratories	20200605	88.47	89.96	87.32	89.86	11874888	87.8571	up	up	correct
AC.US	Associated Capital Group Inc	20200605	39.54	40.95	36.2	36.67	38434	36.1052	down	down	correct
ACA.US	Arcosa Inc	20200605	44.45	45.87	43.28	45.03	530973	44.7704	up	down	incorrect
ACC.US	American Campus Communities Inc	20200605	39.08	40.45	39.05	39.21	2252740	36.7338	up	up	correct
ACCO.US	ACCO Brands Corporation	20200605	6.95	7.375	6.95	7.17	798296	6.8326	up	up	correct
ACEL.US	WS	20200605	10.93	11	10.71	10.78	367752	10.4942	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200605	5.18	5.29	5.15	5.22	189960	5.22	up	up	correct
ACM.US	AECOM	20200605	45.24	46.28	44.92	45.44	2302958	45.44	up	down	incorrect
ACN.US	Accenture plc	20200605	205.99	209.72	204.79	208.49	2538097	204.3923	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200605	10.25	11.27	9.95	10.14	1004994	8.5625	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200605	24.1	24.17	23.65	23.92	36366	17.9389	down	down	correct
ADCT.US	ADC Therapeutics SA	20200605	35	35.4	34.17	34.95	139796	34.95	down	down	correct
ADM.US	Archer	20200605	41.95	42.875	41.95	42.52	3539720	40.883	up	down	incorrect
ADNT.US	Adient plc	20200605	21.24	22.14	21.025	21.39	1668700	21.39	up	up	correct
ADT.US	ADT Inc	20200605	8.15	8.62	8.12	8.37	2777893	8.1383	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200605	15.27	15.46	15.27	15.36	253808	12.5352	up	down	incorrect
AEE.US	Ameren Corporation	20200605	74.63	76.94	74.2	75.58	1723467	72.1729	up	up	correct
AEFC.US	AEFC	20200605	24.35	24.5	24.26	24.49	58200	23.0356	up	down	incorrect
AEG.US	Aegon N.V	20200605	3.44	3.46	3.385	3.39	3975556	3.1883	down	down	correct
AEL.US	PA	20200605	23.21	23.48	23.08	23.29	60987	21.6728	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200605	56	58.23	55.42	58.18	2086603	56.3547	up	up	correct
AENZ.US	Aenza S.A.A	20200605	2.36	2.4	2.29	2.35	75727	2.35	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200605	13.35	13.68	12.7	12.98	11749960	12.529	down	down	correct
AER.US	AerCap Holdings N.V	20200605	40.54	43.24	37.56	37.8	2617237	37.8	down	down	correct
AES.US	The AES Corporation	20200605	14.48	15.06	14.22	14.3	8321194	13.7268	down	down	correct
AEVA.US	WT	20200605	0.45	0.45	0.4499	0.45	53670	0.45
AFB.US	AllianceBernstein National Municipal Income Fund	20200605	13.2	13.2294	13.1701	13.2	46461	12.5431
AFG.US	American Financial Group Inc	20200605	70.77	73.21	69.48	71.53	872964	55.6927	up	up	correct
AFGB.US	American Financial Group Inc	20200605	27.1	27.1	26.79	27.02	7800	24.5962	down	down	correct
AFGC.US	American Financial Group Inc	20200605	25	25	24.85	24.89	29196	23.1641	down	up	incorrect
AFGD.US	American Financial Group Inc	20200605	25.95	26.05	25.87	26.05	72003	24.1329	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200605	3.65	3.81	3.515	3.67	272800	3.67	up	up	correct
AFL.US	Aflac Incorporated	20200605	41.62	41.81	40.375	40.53	3949072	39.0021	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200605	12.67	12.77	12.62	12.64	79672	11.371	down	down	correct
AG.US	First Majestic Silver Corp	20200605	9.43	9.77	9.21	9.72	7635810	9.7091	up	down	incorrect
AGCO.US	AGCO Corporation	20200605	63.13	64.96	62.36	63.01	485511	60.8148	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200605	9.36	9.36	9.08	9.1	63360	8.1735	down	down	correct
AGI.US	Alamos Gold Inc	20200605	7.35	7.47	7.24	7.46	3396994	7.3245	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200605	29.79	30.35	29.11	29.22	1120282	28.2758	down	down	correct
AGR.US	Avangrid Inc	20200605	45.59	46.36	44.655	44.73	915454	42.3948	down	down	correct
AGRO.US	Adecoagro S.A	20200605	4.72	5.04	4.66	4.96	709455	4.96	up	up	correct
AGS.US	PlayAGS Inc	20200605	5.12	5.65	5.05	5.28	1548300	5.28	up	up	correct
AGX.US	Argan Inc	20200605	40.41	42.1	40.31	41.12	166106	38.1224	up	up	correct
AHH.US	PA	20200605	22.486	24.55	22.29	23.5	18935	21.285	up	up	correct
AHL.US	PE	20200605	24.2	24.3396	23.66	23.67	40560	21.5028	down	down	correct
AHT.US	PI	20200605	10.5	11.72	10.26	11.14	47016	11.14	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200605	22.39	23	22.045	23	4865	20.7601	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200605	12.81	12.92	12.68	12.73	92831	11.4035	down	down	correct
AIG.US	PA	20200605	26.5	26.5	26.04	26.24	118119	24.2188	down	down	correct
AIN.US	Albany International Corp	20200605	68.76	74.24	68.22	71.35	314825	70.2281	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200605	19.5	19.58	19.14	19.29	200400	14.7627	down	down	correct
AIR.US	AAR Corp	20200605	27.5	28.6624	26.8	27.19	781858	27.19	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200605	66.8	68.29	66.02	66.95	266777	65.3884	up	up	correct
AIV.US	Apartment Investment and Management Company	20200605	4.5067	4.6358	4.4465	4.5411	1251801	4.2835	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200605	23.0799	23.5582	23.0799	23.5	5132	21.9574	up	up	correct
AIZ.US	Assurant Inc	20200605	116.27	116.27	112.41	114.88	608504	112.2193	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200605	100.84	101.54	99.01	100.45	1379378	98.3051	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200605	46.86	47.17	44.74	45.46	871308	40.9644	down	up	incorrect
AJX.US	Great Ajax Corp	20200605	9.64	10.59	9.64	9.86	262731	8.9559	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200605	24.26	24.56	24.03	24.03	8568	21.5311	down	down	correct
AKO.US	B	20200605	15.21	16.23	15.03	15.15	2426	13.9007	down	down	correct
AKR.US	Acadia Realty Trust	20200605	15.92	16.98	15.92	16.7	2212261	16.3353	up	down	incorrect
AL.US	PA	20200605	22.97	22.97	22.2666	22.8201	35388	20.8578	down	down	correct
ALB.US	Albemarle Corporation	20200605	81.72	84.97	80.78	84.31	1949991	82.6943	up	up	correct
ALC.US	Alcon AG	20200605	61.77	63.83	61.77	63.04	2300254	62.8573	up	down	incorrect
ALE.US	ALLETE Inc	20200605	62.3	64.9	62.0758	62.88	530971	59.2827	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200605	13.25	14.37	13.25	14.02	605032	13.4525	up	up	correct
ALG.US	Alamo Group Inc	20200605	116.08	116.635	113	114.05	55972	113.3512	down	down	correct
ALIN.US	PE	20200605	18.01	18.77	18.01	18.3501	19993	16.4234	up	up	correct
ALK.US	Alaska Air Group Inc	20200605	47.84	48.66	41.81	42.72	9436950	42.72	down	up	incorrect
ALL.US	The Allstate Corporation	20200605	106.45	106.6	102.86	105.47	2313491	101.6146	down	down	correct
ALLE.US	Allegion plc	20200605	109.84	117.49	109.29	115.35	1535468	113.036	up	down	incorrect
ALLY.US	PA	20200605	23.88	24.065	23.625	23.9	523204	23.9	up	up	correct
ALN.US	American Lorain Corporation	20200605	0.465	0.465	0.465	0.465	27263	0.465
ALP.US	PQ	20200605	27.95	27.95	27.57	27.8	21841	25.6246	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200605	41.85	42.14	40.6	41.04	1230500	39.8953	down	down	correct
ALV.US	Autoliv Inc	20200605	70.86	71.56	69.26	69.9	599173	68.9859	down	up	incorrect
ALX.US	Alexander's Inc	20200605	282.77	287	282	285.69	30790	258.0891	up	up	correct
AM.US	Antero Midstream Corporation	20200605	5.53	5.71	5.38	5.65	5955957	4.5828	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200605	15.15	15.5091	14.85	14.91	526948	14.91	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200605	5.78	6.15	5.64	5.91	9240931	5.91	up	up	correct
AMCR.US	Amcor plc	20200605	10.77	11.02	10.71	10.88	7674000	10.2466	up	up	correct
AME.US	AMETEK Inc	20200605	97.61	97.74	95.73	96.99	1287074	95.8888	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200605	81.68	82.45	77.67	78.14	473438	78.0996	down	down	correct
AMH.US	PH	20200605	26.69	26.69	26.27	26.33	11724	23.8031	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200605	27.49	27.9	26.974	27.36	131500	27.36	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200605	46.22	49.98	46.22	49.23	592950	49.23	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200605	14.5	14.5	14.19	14.19	4331	13.487	down	down	correct
AMP.US	Ameriprise Financial Inc	20200605	163.8	164.71	154.6878	155.57	1400275	150.9875	down	down	correct
AMPY.US	Amplify Energy Corp	20200605	1.95	2.3	1.94	2.24	2446505	2.24	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200605	4.57	5.54	4.23	5.5	767360	5.5	up	up	correct
AMRC.US	Ameresco Inc	20200605	22.9	24.17	22.675	23.57	233569	23.57	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200605	4.78	5	4.7	4.95	2150354	4.95	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200605	263.73	265.91	260.5809	264.89	2336945	255.9964	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200605	14.27	14.605	14.17	14.5	1879145	13.7869	up	up	correct
AN.US	AutoNation Inc	20200605	43.93	44.74	42.69	43.47	1295072	43.47	down	up	incorrect
ANET.US	Arista Networks Inc	20200605	234	237.19	232.9	235.17	2203716	58.7925	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200605	14.41	14.64	13.64	13.83	2488776	13.83	down	down	correct
ANH.US	PC	20200605	21.11	21.9	21.11	21.75	8636	20.3954	up	down	incorrect
ANTM.US	Anthem Inc	20200605	283.35	290.52	282.12	287.89	1730099	281.6987	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200605	7.97	8	7.92	7.98	330674	7.1368	up	up	correct
AON.US	Aon plc	20200605	204.4	204.4	199.46	200.2	1592033	197.7176	down	down	correct
AOS.US	A. O. Smith Corporation	20200605	51.58	52.4	51.46	52	2078491	50.6394	up	down	incorrect
AP.US	Ampco	20200605	3.22	3.27	3.07	3.07	37869	3.07	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200605	31.74	32.92	31.74	32.47	527316	28.8427	up	up	correct
APD.US	Air Products and Chemicals Inc	20200605	249.83	250.34	247.425	248.58	1243085	240.8774	down	down	correct
APG.US	APi Group Corporation	20200605	13	13	11.91	12	1945457	12	down	up	incorrect
APH.US	Amphenol Corporation	20200605	104.16	108.36	104.16	107	7194540	52.6485	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200605	12.5	13.24	12.31	12.67	5385366	12.6451	up	up	correct
APO.US	PB	20200605	26.25	26.3	26.15	26.25	20852	24.0129
APRN.US	Blue Apron Holdings Inc	20200605	11.19	11.75	10.1	11.33	1324017	11.33	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200605	8.62	9.05	8.5501	8.75	657428	7.656	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200605	14.7	14.74	14.37	14.42	1201504	13.5118	down	down	correct
AQNA.US	AQNA	20200605	27.64	27.64	27.3	27.5	17514	25.0359	down	down	correct
AQNB.US	AQNB	20200605	27.23	27.23	26.779	26.93	5900	24.3963	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200605	20.7	20.83	19.86	20.01	650800	20.01	down	down	correct
AR.US	Antero Resources Corporation	20200605	3.34	3.52	3.15	3.22	14902700	3.22	down	down	correct
ARC.US	ARC Document Solutions Inc	20200605	1	1.035	0.9531	1	66719	0.9697
ARCH.US	Arch Resources Inc	20200605	36.07	38.81	35.51	37.69	531227	37.5714	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200605	4.79	4.96	4.61	4.69	1717741	4.5079	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200605	12.41	12.4844	12.22	12.22	90319	10.7576	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200605	155.75	159.67	154.63	158.59	1126956	152.7031	up	up	correct
ARES.US	Ares Management Corporation	20200605	40.63	40.74	39.46	39.66	2343872	37.453	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200605	25.49	25.5	25.427	25.5	3008	23.1901	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200605	36.86	37.47	35.8	36.98	264674	35.5502	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200605	11.36	11.84	10.8	10.93	2033076	9.1833	down	down	correct
ARL.US	American Realty Investors Inc	20200605	9.14	10.61	8.98	10.54	18130	10.54	up	up	correct
ARLO.US	Arlo Technologies Inc	20200605	2.7	2.84	2.69	2.82	978600	2.82	up	up	correct
ARMK.US	Aramark	20200605	30.1	31.49	29.71	30.46	4354802	29.8569	up	up	correct
ARNC.US	Arconic Corporation	20200605	17.8	18.78	17.6	18.69	2022794	18.69	up	up	correct
AROC.US	Archrock Inc	20200605	6.99	7.22	6.8	6.85	1576884	6.1631	down	down	correct
ARR.US	PC	20200605	23.03	23.35	22.9117	23.35	35252	20.8568	up	up	correct
ARW.US	Arrow Electronics Inc	20200605	76.79	77.43	76.02	76.08	548405	76.08	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200605	14.57	14.83	14.21	14.83	123054	14.8097	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200605	5.68	5.74	5.41	5.57	447348	5.57	down	down	correct
ASG.US	Liberty All	20200605	6.21	6.24	6.17	6.19	131205	5.2697	down	down	correct
ASGN.US	ASGN Incorporated	20200605	68	71.72	67.75	70.46	427010	70.46	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200605	74.25	74.84	71.93	72.01	828720	70.5877	down	down	correct
ASIX.US	AdvanSix Inc	20200605	14.84	16.15	14.84	15.77	290725	15.729	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200605	6.62	7.46	6.62	6.99	118561	6.99	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200605	132.93	136.77	131.73	134.44	117259	131.4845	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200605	4.49	4.54	4.47	4.49	3501439	4.2193
ATCO.US	PI	20200605	20.77	20.84	20.5	20.5	47118	18.1788	down	down	correct
ATEN.US	A10 Networks Inc	20200605	6.84	7.05	6.72	6.95	460972	6.929	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200605	35.84	36.85	35.74	35.89	359169	35.89	up	down	incorrect
ATHM.US	Autohome Inc	20200605	84.8	90.85	84.19	90.7	995121	90.0695	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200605	12.13	12.6	11.81	12.13	3992592	12.13
ATKR.US	Atkore Inc	20200605	30	31.91	29.9	31.18	311600	31.18	up	up	correct
ATO.US	Atmos Energy Corporation	20200605	104.8	105.6767	103.975	104.53	1391559	101.2984	down	down	correct
ATR.US	AptarGroup Inc	20200605	113.8	114.28	112.905	113.4	235497	111.4786	down	down	correct
ATTO.US	Atento S.A	20200605	1.3	1.565	1.3	1.44	278053	7.239	up	up	correct
ATUS.US	Altice USA Inc	20200605	26.23	26.39	25.74	25.87	5006212	25.87	down	down	correct
AU.US	AngloGold Ashanti Limited	20200605	23.55	23.99	22.83	23.82	6980347	23.2254	up	up	correct
AUD.US	Audacy Inc	20200605	2.2	2.48	2.1	2.39	3302350	2.39	up	up	correct
AUST.US	Austin Gold Corp.	20200605	15.68	15.7	15.65	15.7	11357	15.7	up	up	correct
AUY.US	Yamana Gold Inc	20200605	4.93	5.02	4.81	5.02	22829335	4.8703	up	up	correct
AVA.US	Avista Corporation	20200605	40.44	40.84	39.51	39.65	537745	37.2334	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200605	4.99	5.25	4.98	5.2	1417813	4.7802	up	up	correct
AVB.US	AvalonBay Communities Inc	20200605	165	174.01	164.99	172.69	2109868	164.7093	up	up	correct
AVD.US	American Vanguard Corporation	20200605	14.44	14.64	13.9	13.99	205575	13.9046	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20200605	13.48	13.74	13.48	13.6	109818	11.1277	up	up	correct
AVLR.US	Avalara Inc	20200605	100.42	102.53	97.04	99.1	1203700	99.1	down	down	correct
AVNS.US	Avanos Medical Inc	20200605	29.93	33.28	29.73	33.15	625855	33.15	up	up	correct
AVNT.US	Avient Corporation	20200605	28.84	29.76	28.82	28.85	812077	27.7872	up	up	correct
AVTR.US	PA	20200605	18.9	19.055	18.14	18.17	2669695	14.9583	down	down	correct
AVY.US	Avery Dennison Corporation	20200605	122.7	125.67	121.8	123.32	739144	120.6481	up	up	correct
AVYA.US	Avaya Holdings Corp	20200605	14.22	14.47	13.91	14.06	1734900	14.06	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200605	10.46	10.56	10.45	10.45	219220	9.4426	down	down	correct
AWI.US	Armstrong World Industries Inc	20200605	81.96	86.67	81.13	85.74	680500	84.4834	up	up	correct
AWK.US	American Water Works Company Inc	20200605	131.3	134.26	130.72	131.56	827363	128.7749	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200605	5.02	5.04	4.94	4.95	434332	4.3555	down	down	correct
AWR.US	American States Water Company	20200605	81.32	84	81.32	82.39	188662	80.3542	up	up	correct
AX.US	Axos Financial Inc	20200605	25.21	25.83	24.85	25.13	540431	25.13	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200605	9	9.62	8.35	8.75	3478695	8.75	down	down	correct
AXP.US	American Express Company	20200605	114.11	115.93	108.07	109.73	10097634	107.5265	down	down	correct
AXR.US	AMREP Corporation	20200605	4.68	4.78	4.63	4.64	7100	4.64	down	down	correct
AXS.US	PE	20200605	23.83	23.94	23.725	23.9	133141	22.0295	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200605	25.31	25.57	24.61	24.7	4506100	24.7	down	down	correct
AYI.US	Acuity Brands Inc	20200605	105.97	110.56	105.43	108.11	889334	107.467	up	down	incorrect
AYX.US	Alteryx Inc	20200605	133.1	136.73	127.26	136.61	1907800	136.61	up	down	incorrect
AZO.US	AutoZone Inc	20200605	1155.22	1157.98	1133.7	1153.93	215032	1153.93	down	down	correct
AZRE.US	Azure Power Global Limited	20200605	14.28	14.7	13.96	14.04	19000	14.04	down	down	correct
AZUL.US	Azul S.A	20200605	12.25	13.17	12.25	12.8	8424300	12.8	up	down	incorrect
AZZ.US	AZZ Inc	20200605	37.14	38.23	36.91	37.53	334866	36.6596	up	up	correct
B.US	Barnes Group Inc	20200605	45.32	46.58	43.965	44.09	250251	43.1909	down	down	correct
BA.US	The Boeing Company	20200605	205	218.79	197.36	205.43	99846047	205.43	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200605	220	220.59	218.7	219.55	11983200	219.55	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200605	14.08	14.35	14.03	14.06	16986	13.4623	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200605	80.69	80.82	79.4075	80.53	1096918	78.2568	down	down	correct
BAK.US	Braskem S.A	20200605	11.12	11.26	10.96	11.05	149072	9.6806	down	up	incorrect
BALY.US	Bally's Corporation	20200605	24.34	25.14	23.65	23.88	404341	23.88	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200605	35.4404	36.443	35.3808	35.9963	2686617	35.4054	up	up	correct
BANC.US	PE	20200605	25.1	25.1	25.09	25.1	3824	22.6399
BAP.US	Credicorp Ltd	20200605	161.31	166.83	159.8946	166.35	1060958	158.6027	up	up	correct
BAX.US	Baxter International Inc	20200605	88.91	89.89	88.18	89.19	2837134	87.4264	up	up	correct
BB.US	BlackBerry Limited	20200605	5.34	5.555	5.31	5.47	5841965	5.47	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200605	4.25	4.26	4.06	4.09	898586	4.09	down	down	correct
BBD.US	Banco Bradesco S.A	20200605	4.2273	4.2591	4.0273	4.0909	27175718	3.8288	down	down	correct
BBDC.US	Barings BDC Inc	20200605	8.46	8.54	8.18	8.24	394849	7.1941	down	down	correct
BBDO.US	Banco Bradesco S.A	20200605	4.22	4.5	4.13	4.2958	287878	4.0293	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200605	14.74	14.8	14.69	14.8	36397	14.1305	up	down	incorrect
BBL.US	BHP Group	20200605	43.24	43.82	43.02	43.16	1058654	38.221	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200605	24.03	24.07	23.87	23.96	183372	21.9793	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200605	35.36	36.7	34.43	34.43	52909	34.1125	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200605	3.92	3.98	3.87	3.9	6582119	3.7966	down	down	correct
BBW.US	Build	20200605	2.66	2.85	2.58	2.64	343633	2.4861	down	down	correct
BBWI.US	Bath Body Works Inc	20200605	15.4686	16.0626	14.9676	15.0969	10920890	15.0178	down	down	correct
BBY.US	Best Buy Co. Inc	20200605	82.82	83.6	81.9	82.53	2906333	79.0681	down	down	correct
BC.US	PC	20200605	26.09	26.23	26	26.15	6466	25.4869	up	up	correct
BCC.US	Boise Cascade Company	20200605	37.64	38.58	37.06	37.95	295388	33.4864	up	up	correct
BCE.US	BCE Inc	20200605	44.33	44.77	44.12	44.29	1229214	40.078	down	down	correct
BCH.US	Banco de Chile	20200605	19.69	20.1	19.57	20.07	213202	19.5527	up	up	correct
BCO.US	The Brink's Company	20200605	49.78	52.45	49.73	51.1	1088582	50.2247	up	up	correct
BCS.US	Barclays PLC	20200605	6.61	6.71	6.58	6.6	9884559	6.4911	down	down	correct
BCSF.US	RW	20200605	11.52	12.3299	11.49	11.8	673140	11.8	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200605	6.45	6.53	6.45	6.53	367048	5.931	up	up	correct
BDC.US	Belden Inc	20200605	39.12	40.04	38.86	39.01	401864	38.7021	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200605	7.82	7.9	7.81	7.84	630580	6.9224	up	up	correct
BDN.US	Brandywine Realty Trust	20200605	11.77	12.06	11.275	11.47	3348089	10.4436	down	down	correct
BDX.US	Becton Dickinson and Company	20200605	243.78	244.4	240.84	242.01	3480887	236.3368	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20200605	55.09	55.09	51.7	51.85	623600	47.6745	down	up	incorrect
BE.US	Bloom Energy Corporation	20200605	8.15	8.39	7.98	8.14	2933800	8.14	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200605	7.48	7.95	7.48	7.82	26043	5.4359	up	up	correct
BEN.US	Franklin Resources Inc	20200605	22.99	23.68	22.55	22.7	4136738	21.2771	down	down	correct
BEP.US	PA	20200605	25.25	25.33	25.25	25.33	18134	23.2735	up	up	correct
BERY.US	Berry Global Group Inc	20200605	47	47.56	45.65	47.34	1175200	47.34	up	up	correct
BEST.US	BEST Inc	20200605	5.25	5.49	5.22	5.44	1445200	5.44	up	up	correct
BF.US	B	20200605	65.71	68.1	65.07	67.42	1170376	67.1217	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200605	132.46	139.49	132.46	136.34	996100	136.34	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200605	13.32	13.32	13.06	13.16	82247	12.2149	down	down	correct
BFS.US	Saul Centers Inc	20200605	38.54	40.33	37.97	38.77	61473	35.4396	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200605	13.04	13.06	12.96	12.98	64737	12.2313	down	down	correct
BG.US	Bunge Limited	20200605	42.8	44.86	42.33	42.47	1519300	40.664	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200605	12.73	12.95	12.73	12.77	115891	11.1938	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200605	8.48	8.5999	8.4351	8.505	12641	2.2353	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200605	8	8.29	8	8.19	287135	7.4368	up	up	correct
BGS.US	B&G Foods Inc	20200605	24.36	24.82	23.32	24.74	1701238	22.4476	up	up	correct
BGSF.US	BGSF Inc	20200605	12.5	14.31	12.5	13.35	111114	12.7492	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200605	11.21	11.31	11.21	11.23	73118	10.0969	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200605	5.29	5.33	5.265	5.3	305132	4.7536	up	up	correct
BH.US	Biglari Holdings Inc	20200605	83.1	93	80.01	88.36	26180	88.36	up	up	correct
BHC.US	Bausch Health Companies Inc	20200605	20.21	20.34	19.1	19.24	4685900	19.24	down	down	correct
BHE.US	Benchmark Electronics Inc	20200605	23.57	24.01	23.4	23.4	204627	22.5131	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200605	15.12	15.38	15.1	15.35	178955	14.085	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200605	12.93	13.78	12.88	13.35	643889	12.5824	up	up	correct
BHP.US	BHP Group	20200605	51.48	52.25	51.33	51.45	1924323	46.1742	down	down	correct
BHR.US	PD	20200605	4.67	5.17	4.67	4.78	1441644	2.044	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200605	15.45	15.5	15.435	15.435	1067	14.6622	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200605	69.13	69.56	67.61	68.15	614800	68.15	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200605	10.21	10.345	10.21	10.26	287529	9.7372	up	down	incorrect
BIG.US	Big Lots Inc	20200605	38.1	38.49	35.05	36.43	2073055	34.8799	down	down	correct
BILL.US	Bill.com Holdings Inc	20200605	70	71	66.378	70.16	1489500	70.16	up	up	correct
BIO.US	Bio	20200605	464.85	466.53	445.595	452.52	308259	452.52	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200605	48.71	49.71	48.64	49.29	119300	46.9646	up	down	incorrect
BIT.US	BlackRock Multi	20200605	14.77	14.8157	14.62	14.66	157449	12.8017	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200605	34.08	34.75	33.16	34.72	3597400	34.72	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20200605	42.89	42.99	41.61	42.3	7172142	40.4924	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200605	4.23	4.365	3.93	3.97	8930737	3.97	down	down	correct
BKE.US	The Buckle Inc	20200605	18.34	19.03	17.52	17.58	731364	13.7487	down	down	correct
BKH.US	Black Hills Corporation	20200605	61.36	63.3769	61.25	61.99	380342	58.8136	up	up	correct
BKI.US	Black Knight Inc	20200605	72.59	74.15	72.16	73.53	939782	73.53	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200605	15.58	15.58	15.4	15.47	34272	14.382	down	down	correct
BKSY.US	WS	20200605	0.94	0.94	0.9399	0.9399	660	0.9399	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200605	6.22	6.24	6.2	6.21	159225	5.5851	down	down	correct
BKU.US	BankUnited Inc	20200605	23.63	24.22	22.265	22.73	1673333	21.7349	down	down	correct
BLD.US	TopBuild Corp	20200605	127.95	132.6	126	130.55	418700	130.55	up	up	correct
BLDR.US	Builders FirstSource Inc	20200605	22.91	24.245	22.91	23.54	1360456	23.54	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200605	14.21	14.352	14.21	14.26	55612	13.2193	up	up	correct
BLK.US	BlackRock Inc	20200605	558	562.09	551.62	556.53	1438068	539.7692	down	down	correct
BLL.US	Ball Corporation	20200605	75.86	76.445	73.74	73.93	2928762	73.1074	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200605	14.58	14.69	14.5104	14.54	92878	12.9386	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200605	13.76	14.43	13.64	14.07	206724	12.712	up	up	correct
BMA.US	Banco Macro S.A	20200605	22.9	23.39	21.3504	21.66	880149	21.66	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200605	42.99	43.16	42.8	42.8	46935	39.3862	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200605	20.6	20.65	20.36	20.47	340300	18.6687	down	up	incorrect
BMI.US	Badger Meter Inc	20200605	66.87	68.01	65.84	66.13	137028	65.3213	down	up	incorrect
BML.US	PL	20200605	22.42	23	22.42	22.84	32152	21.4812	up	up	correct
BMO.US	Bank of Montreal	20200605	58.01	58.48	56.27	56.66	945614	53.1683	down	up	incorrect
BMY.US	Bristol	20200605	61.18	61.77	60.53	61.33	11862570	58.5561	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200605	1.58	2.12	1.57	1.84	1977900	1.84	up	up	correct
BNS.US	The Bank of Nova Scotia	20200605	45.76	46.05	44.77	45.04	1316380	41.5833	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200605	13.56	13.582	13.27	13.44	42022	12.4634	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200605	9.75	9.79	9.71	9.76	118935	8.7588	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200605	29.64	30.27	27.62	29.04	1253379	29.04	down	down	correct
BORR.US	Borr Drilling Limited	20200605	1.978	2.7	1.722	2.32	12155200	2.32	up	up	correct
BOX.US	Box Inc	20200605	18.7	18.94	18.25	18.31	2793022	18.31	down	down	correct
BP.US	BP p.l.c	20200605	27.25	27.94	27.25	27.71	18396619	25.5182	up	up	correct
BPMP.US	BP Midstream Partners LP	20200605	13.47	13.62	12.9701	13.2	342974	11.1463	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200605	3.98	4.28	3.98	4.2	354832	4.1029	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200605	125.14	127.86	124.85	126.67	596012	123.2342	up	up	correct
BRBR.US	BellRing Brands Inc	20200605	21.03	22.68	20.9	21.97	664600	21.97	up	up	correct
BRC.US	Brady Corporation	20200605	52.99	54.14	52.62	53.31	198650	51.9076	up	up	correct
BRFS.US	BRF S.A	20200605	4.73	4.78	4.55	4.6	3454702	4.6	down	down	correct
BRK.US	B	20200605	197.88	201.49	196.22	200.66	10390400	200.66	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200605	10	10.19	9.54	9.57	1064600	8.5135	down	down	correct
BRO.US	Brown & Brown Inc	20200605	43.29	43.73	42.57	42.73	1189165	42.2565	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200605	7.1	7.84	6.8	6.92	1087800	6.6288	down	down	correct
BRT.US	BRT Apartments Corp	20200605	12.81	13.49	12.71	13.12	70121	11.8437	up	up	correct
BRW.US	Voya Prime Rate Trust	20200605	4.13	4.18	4.1299	4.15	391723	4.007	up	up	correct
BRX.US	Brixmor Property Group Inc	20200605	15.46	16.25	15.36	15.51	5545200	14.8565	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200605	24.25	24.25	23.85	24.25	4058	22.4669
BSAC.US	Banco Santander	20200605	18.48	19.2	18.45	19.15	921552	17.9882	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200605	6.3443	6.4524	6.0816	6.1205	1525986	5.5948	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200605	9.76	9.9	9.51	9.74	435016	9.7012	down	down	correct
BSM.US	Black Stone Minerals L.P	20200605	8.24	8.54	7.9	7.98	1754007	7.0753	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200605	4.16	4.2	4.02	4.16	841238	4.0454
BST.US	BlackRock Science and Technology Trust	20200605	36.59	36.7399	36.31	36.65	68743	33.0719	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200605	22.24	22.26	21.92	22.03	296500	19.737	down	down	correct
BSX.US	PA	20200605	111.99	112.62	110.13	112.62	234471	107.2304	up	up	correct
BTA.US	BlackRock Long	20200605	11.55	11.58	11.49	11.51	37685	10.6743	down	down	correct
BTCM.US	BIT Mining Limited	20200605	3.305	3.84	3.305	3.77	185826	3.77	up	up	correct
BTI.US	British American Tobacco p.l.c	20200605	41.04	41.185	40.59	40.59	2412461	35.5469	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200605	28.56	28.9142	26.2736	26.51	372620	23.6068	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200605	23.83	23.9	23.69	23.73	153802	22.6492	down	down	correct
BTU.US	Peabody Energy Corporation	20200605	3.44	4.44	3.42	4.32	5901189	4.32	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200605	14.33	14.33	14.05	14.21	527865	12.75	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200605	21.49	21.61	21.12	21.23	46001	19.3145	down	up	incorrect
BUR.US	Burford Capital Limited	20200605	7.3091	7.3202	6.95	6.95	24150	6.8386	down	down	correct
BURL.US	Burlington Stores Inc	20200605	215.48	219.82	210.89	216.05	911500	216.05	up	up	correct
BV.US	BrightView Holdings Inc	20200605	15.6	16.07	15.43	15.81	224100	15.81	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200605	11	13	11	12.6	411000	12.5728	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200605	8.5	8.69	8.32	8.67	1227011	8.67	up	up	correct
BWA.US	BorgWarner Inc	20200605	37.1	37.745	36.38	37.29	5171748	36.432	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200605	11.89	11.94	11.78	11.8	70026	10.4765	down	up	incorrect
BWXT.US	BWX Technologies Inc	20200605	62.68	62.68	60.71	61.09	754000	59.8077	down	down	correct
BX.US	The Blackstone Group Inc	20200605	59.9	60.2	58.535	58.95	3989068	55.9113	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200605	8.25	9.08	8.25	8.63	333384	8.63	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200605	28.4	29.49	27.19	27.4	1745760	23.9727	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200605	11.69	11.69	11.53	11.57	232126	10.3037	down	down	correct
BXP.US	Boston Properties Inc	20200605	103.13	106.27	101.44	102.04	2452018	96.0523	down	up	incorrect
BXS.US	PA	20200605	24.7791	24.87	24.73	24.86	27345	23.2874	up	up	correct
BY.US	Byline Bancorp Inc	20200605	13.76	14.49	13.71	14.12	111663	13.8446	up	up	correct
BYD.US	Boyd Gaming Corporation	20200605	25.48	25.72	24.3	24.61	3833088	24.61	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200605	13.78	13.8	13.7101	13.77	34379	12.8324	down	down	correct
BZH.US	Beazer Homes USA Inc	20200605	11.05	11.31	10.63	11.21	933545	11.21	up	up	correct
C.US	PN	20200605	27.31	27.5	27.25	27.48	83613	27.48	up	up	correct
CAAP.US	Corporación América Airports S.A	20200605	3.5	3.59	3.36	3.38	328800	3.38	down	down	correct
CABO.US	Cable One Inc	20200605	1770.3	1789.51	1735.92	1741.83	92330	1727.9289	down	up	incorrect
CACI.US	CACI International Inc	20200605	266.31	266.31	253.61	254	232088	254	down	down	correct
CAE.US	CAE Inc	20200605	18.85	20.04	18.85	19.27	746436	19.27	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200605	18.84	19.21	18.73	19.08	77545	16.1898	up	up	correct
CAG.US	Conagra Brands Inc	20200605	33.31	33.55	32.47	33.42	3932483	31.8664	up	up	correct
CAH.US	Cardinal Health Inc	20200605	57.06	58.49	57	57.27	1856720	54.2098	up	up	correct
CAI.US	PB	20200605	23.39	23.5	23.39	23.4	4575	21.015	up	up	correct
CAJ.US	Canon Inc	20200605	21.37	21.63	21.37	21.5	447404	20.3463	up	up	correct
CAL.US	Caleres Inc	20200605	10.44	11.5	9.96	10.19	1981094	9.8541	down	down	correct
CALX.US	Calix Inc	20200605	14.66	14.97	14.06	14.09	551765	14.09	down	up	incorrect
CANG.US	Cango Inc	20200605	4.7	4.75	4.56	4.65	12187	4.1873	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200605	16.85	17.2	15.58	15.78	57102	13.2526	down	down	correct
CARR.US	Carrier Global Corporation	20200605	23.54	24.4	23.38	23.56	7843606	23.1012	up	up	correct
CARS.US	Cars.com Inc	20200605	7.56	8.17	7.54	7.67	2905400	7.67	up	down	incorrect
CAT.US	Caterpillar Inc	20200605	137.85	139.37	133.39	135.12	5591916	131.2946	down	down	correct
CATO.US	The Cato Corporation	20200605	10.7	11.12	10.59	10.68	340359	10.3848	down	down	correct
CB.US	Chubb Limited	20200605	142.43	142.605	136.75	140.67	4914923	135.7613	down	down	correct
CBB.US	P	20200605	1.42	1.425	1.3	1.345	52800	1.073	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200605	13.76	13.85	13.37	13.38	438210	12.6498	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200605	9.09	9.09	8.9582	9.0419	5069	7.9635	down	down	correct
CBL.US	PE	20200605	0.6556	0.75	0.6444	0.6795	153891	0.6795	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200605	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200605	53.57	55.63	53.4327	54.02	3442647	54.02	up	up	correct
CBT.US	Cabot Corporation	20200605	42.26	43.66	41.04	41.19	524851	39.4935	down	down	correct
CBU.US	Community Bank System Inc	20200605	64.3	65.5	62.97	64.81	302420	62.0356	up	down	incorrect
CBX.US	NYSE LISTED TEST	20200605	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200605	25.17	26.69	25.13	26.3	1096000	26.3	up	up	correct
CC.US	The Chemours Company	20200605	17.08	17.445	16.42	16.52	2442037	15.6183	down	down	correct
CCAC.US	WS	20200605	9.6	9.65	9.6	9.65	13380	9.3849	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200605	169.74	170.55	166.51	168.6	3265854	159.9476	down	up	incorrect
CCJ.US	Cameco Corporation	20200605	10.49	10.56	10.22	10.26	2363222	10.1713	down	down	correct
CCK.US	Crown Holdings Inc	20200605	71.37	72.12	69.87	69.91	1067183	69.3713	down	down	correct
CCL.US	Carnival Corporation & plc	20200605	22.3	22.94	21.055	21.51	113521102	21.51	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200605	1.39	1.45	1.35	1.35	37056	1.35	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200605	1.01	1.35	0.99	1.29	13413400	1.29	up	up	correct
CCS.US	Century Communities Inc	20200605	31.88	32.5	31.2	31.7	339495	31.5092	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200605	15.67	16.075	15.67	15.75	152837	13.9422	up	up	correct
CCX.US	WS	20200605	2.93	2.98	2.84	2.85	391338	2.565	down	down	correct
CCZ.US	Comcast Holdings Corp	20200605	58.0499	58.0499	58.0499	58.0499	331	55.6081
CDAY.US	Ceridian HCM Holding Inc	20200605	74.69	82.095	74.33	81.93	2396497	81.93	up	up	correct
CDE.US	Coeur Mining Inc	20200605	5.08	5.295	4.84	5.26	9194435	5.26	up	up	correct
CDR.US	PC	20200605	18.99	18.99	17.95	18.55	44398	16.6321	down	down	correct
CE.US	Celanese Corporation	20200605	101.01	102.11	97.3	97.72	1088200	94.8079	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200605	20.31	20.835	20.25	20.28	152150	19.9296	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200605	22.61	22.61	22.0912	22.25	3516	21.4458	down	down	correct
CEIX.US	CONSOL Energy Inc	20200605	7.57	8.37	7.57	8.14	640600	8.14	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200605	5	5.04	4.72	4.82	35200	4.82	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200605	19.95	20.7	19.95	20.3	141880	17.7835	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200605	1.35	1.45	1.35	1.4	887210	12.1912	up	up	correct
CEPU.US	Central Puerto S.A	20200605	2.95	2.974	2.76	2.79	407500	2.79	down	down	correct
CEQP.US	P	20200605	7.03	7.34	6.98	7.03	491352	5.9883
CF.US	CF Industries Holdings Inc	20200605	33.16	33.53	32.55	32.72	2757825	31.3703	down	up	incorrect
CFG.US	PE	20200605	23.42	23.43	23.21	23.39	48971	21.4835	down	down	correct
CFX.US	Colfax Corporation	20200605	31.93	32.24	31.08	31.52	1423322	31.52	down	up	incorrect
CFXA.US	Colfax Corporation	20200605	138.28	138.28	134.38	136.53	3200	129.3574	down	down	correct
CGA.US	China Green Agriculture Inc	20200605	2.5	2.5	2.46	2.46	3044	2.46	down	down	correct
CGAU.US	Centerra Gold Inc	20200605	8.52	9.18	8.52	9.12	28300	8.8448	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200605	39.18	42.31	38.62	41.48	230720	39.2611	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200605	73.77	74.4	72.44	73.79	1906884	72.5442	up	up	correct
CHE.US	Chemed Corporation	20200605	455.47	460.6	449	456.38	78880	454.4066	up	up	correct
CHGG.US	Chegg Inc	20200605	57.95	59.53	57.08	58.54	2499215	58.54	up	up	correct
CHH.US	Choice Hotels International Inc	20200605	91.79	93.045	90.04	90.7	310746	90.3703	down	down	correct
CHK.US	PD	20200605	3.42	4.98	3.42	4.5	121655	4.5	up	up	correct
CHMI.US	PB	20200605	21.98	23.181	21.9	22.5499	16977	19.7911	up	down	incorrect
CHN.US	The China Fund Inc	20200605	21.41	21.72	21.41	21.6881	17115	13.3226	up	up	correct
CHPT.US	WS	20200605	9.83	9.83	9.83	9.83	250000	9.83
CHRA.US	Charah Solutions Inc	20200605	1.93	1.93	1.68	1.73	100400	1.73	down	down	correct
CHS.US	Chico's FAS Inc	20200605	2.02	2.25	1.96	2.17	4855321	2.17	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200605	38.01	38.26	37.99	38.04	167451	35.3167	up	up	correct
CHWY.US	Chewy Inc	20200605	47.55	50.12	47.55	48.44	2820400	48.44	up	up	correct
CI.US	Cigna Corporation	20200605	205	213.56	203.41	209.48	1956177	205.772	up	down	incorrect
CIA.US	Citizens Inc	20200605	6.1	6.15	5.97	5.97	106010	5.97	down	down	correct
CIB.US	Bancolombia S.A	20200605	32.37	33.19	31.59	32.77	1068180	31.5394	up	up	correct
CIEN.US	Ciena Corporation	20200605	55	55.79	53.63	54.29	2865733	54.29	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200605	2.22	2.26	2.22	2.24	85335	1.9935	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200605	2.31	2.36	2.27	2.29	2721106	2.0081	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200605	15.11	15.23	15.065	15.09	183766	13.7374	down	up	incorrect
CIM.US	PD	20200605	22.51	22.51	21.45	21.48	106739	18.8784	down	down	correct
CINR.US	Ciner Resources LP	20200605	12.62	13.15	12.3	12.68	42046	12.4507	up	up	correct
CIO.US	PA	20200605	23.5	23.95	23.0601	23.52	5607	21.3188	up	up	correct
CIR.US	CIRCOR International Inc	20200605	21.62	24.67	21.4304	23.06	592592	23.06	up	down	incorrect
CIT.US	PB	20200605	22.13	22.68	22.13	22.37	42395	20.6017	up	up	correct
CL.US	Colgate	20200605	71.17	72.58	70.29	72.4	5976607	69.9814	up	down	incorrect
CLB.US	Core Laboratories N.V	20200605	24.08	27.17	23.63	26.86	1706532	26.7951	up	up	correct
CLF.US	Cleveland	20200605	6.3	6.63	6.23	6.48	17168369	6.2741	up	up	correct
CLH.US	Clean Harbors Inc	20200605	67.7	70.085	66.08	67.89	552273	67.89	up	up	correct
CLI.US	Mack	20200605	17.83	18.81	17.8	17.89	1556978	17.6394	up	up	correct
CLPR.US	Clipper Realty Inc	20200605	7.92	8.06	7.9	7.99	74950	7.4079	up	up	correct
CLR.US	Continental Resources Inc	20200605	16.62	18.49	16.6	18.43	7826771	18.2055	up	up	correct
CLS.US	Celestica Inc	20200605	7.29	7.78	7.26	7.52	1699176	7.52	up	up	correct
CLW.US	Clearwater Paper Corporation	20200605	33.55	33.99	32.39	32.98	243810	32.98	down	down	correct
CLX.US	The Clorox Company	20200605	202.81	202.81	194.29	197.57	2881279	190.8533	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200605	73.5	74.39	72.36	72.85	654572	67.5839	down	down	correct
CMA.US	Comerica Incorporated	20200605	47.19	49	45.09	45.52	2957366	41.8109	down	down	correct
CMC.US	Commercial Metals Company	20200605	20.16	20.63	19.93	20	1348890	19.4174	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20200605	3.1	3.1	2.93	3.07	571456	1.8212	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200605	1050	1069.095	1045.09	1053.46	371204	1053.46	up	up	correct
CMI.US	Cummins Inc	20200605	179.47	181.51	176.84	180.01	1795509	173.7584	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200605	6.11	6.42	5.605	5.67	1385418	4.9292	down	down	correct
CMP.US	Compass Minerals International Inc	20200605	52.24	53.14	51.62	52.66	380676	49.6494	up	up	correct
CMRE.US	PE	20200605	23.49	23.6	23	23.5352	18760	20.7078	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200605	26.6891	26.9	26.6891	26.76	4985	24.7289	up	up	correct
CMSC.US	CMS Energy Corp	20200605	27.33	27.425	27.195	27.33	5061	25.2
CMSD.US	CMS Energy Corp	20200605	27.26	27.26	26.91	26.964	39500	24.8707	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200605	4.2	4.2	4.16	4.16	42482	3.8615	down	down	correct
CNA.US	CNA Financial Corporation	20200605	33.63	34.67	33.29	34.14	307166	31.7555	up	up	correct
CNC.US	Centene Corporation	20200605	65.26	65.8	64.43	65.11	4518430	65.11	down	down	correct
CNF.US	CNFinance Holdings Limited	20200605	3.85	3.85	3.81	3.81	300	3.81	down	down	correct
CNHI.US	CNH Industrial N.V	20200605	7.66	7.79	7.58	7.6	2938140	7.537	down	down	correct
CNI.US	Canadian National Railway Company	20200605	91.28	92.21	90.8	90.9	1253281	87.5107	down	down	correct
CNK.US	Cinemark Holdings Inc	20200605	18.41	18.91	17.51	17.64	5690528	17.64	down	down	correct
CNMD.US	CONMED Corporation	20200605	80.46	84.05	79.38	81.76	425985	80.6848	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20200605	37.02	37.79	36.69	36.87	457600	36.87	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20200605	18.58	18.98	18.21	18.25	14693640	17.5394	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200605	21.6	21.89	21.39	21.48	3994433	19.1184	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200605	6.49	6.86	6.39	6.59	842835	5.1969	up	up	correct
CNS.US	Cohen & Steers Inc	20200605	71.71	75.155	71.71	73.68	171518	69.0694	up	down	incorrect
CNX.US	CNX Resources Corporation	20200605	10.21	10.89	9.9858	10.84	5719480	10.84	up	up	correct
CO.US	Global Cord Blood Corporation	20200605	2.6	2.98	2.58	2.91	814322	2.91	up	up	correct
CODI.US	PC	20200605	23.8	24.48	23.75	24.25	32443	21.5525	up	up	correct
COE.US	China Online Education Group	20200605	19.5	21.27	19.217	20.1	113700	20.1	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200605	20.23	20.495	20.03	20.42	7256390	19.825	up	up	correct
COLD.US	Americold Realty Trust	20200605	35.77	36.2	35.12	35.9	3591391	34.6231	up	down	incorrect
COO.US	The Cooper Companies Inc	20200605	313.65	324.41	303.45	318.54	810968	318.4591	up	up	correct
COP.US	ConocoPhillips	20200605	47.39	48.775	47.03	48.59	11578760	46.0877	up	up	correct
COR.US	CoreSite Realty Corporation	20200605	117.3	120.445	116.01	119.51	526673	111.8261	up	up	correct
CORR.US	PA	20200605	18	18.59	17.7	18.53	25708	16.159	up	up	correct
COTY.US	Coty Inc	20200605	5.19	5.2	4.94	5.08	32694051	5.08	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200605	265.02	271.63	264.41	265.76	3038380	50.596	up	down	incorrect
CPA.US	Copa Holdings S.A	20200605	59.43	59.89	56.36	57.02	1593240	57.02	down	down	correct
CPB.US	Campbell Soup Company	20200605	48.3	48.47	47.055	48.18	4711200	45.9986	down	down	correct
CPE.US	Callon Petroleum Company	20200605	1.22	1.44	1.05	1.38	13278409	13.8	up	up	correct
CPF.US	Central Pacific Financial Corp	20200605	19.19	19.56	18.61	18.77	220960	17.6039	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20200605	1.92	2.02	1.8822	1.95	3454382	1.9319	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20200605	91.01	92.05	89.45	90.03	79931	87.3486	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200605	5.16	5.53	4.89	4.89	733023	4.89	down	up	incorrect
CPRI.US	Capri Holdings Limited	20200605	22.04	23.09	20.8	20.86	5804047	20.86	down	down	correct
CPS.US	Cooper	20200605	16.12	18.235	16.08	17.74	615770	17.74	up	up	correct
CPT.US	Camden Property Trust	20200605	99.74	101.52	97.59	97.63	947543	92.7491	down	up	incorrect
CR.US	Crane Co	20200605	65.85	68.04	64.67	65.87	608261	63.8393	up	up	correct
CRD.US	B	20200605	6.3	7.35	6.3	7.28	16185	7.0098	up	up	correct
CRH.US	CRH plc	20200605	36.68	37.54	36.68	36.83	419197	35.7339	up	up	correct
CRI.US	Carter's Inc	20200605	93.92	94.955	90.58	90.99	662605	89.7761	down	down	correct
CRK.US	Comstock Resources Inc	20200605	5.5	5.63	5.33	5.61	3393688	5.61	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200605	186.58	188.09	177.45	178.43	499889	178.43	down	down	correct
CRM.US	salesforce.com inc	20200605	170.11	174.185	167	173.88	8232167	173.88	up	up	correct
CRS.US	Carpenter Technology Corporation	20200605	28.91	30.52	28.8	29.27	669262	27.9973	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200605	8.14	8.14	7.66	7.76	35340	6.7927	down	down	correct
CRY.US	CryoLife Inc	20200605	24.1	25.47	24.1	25.24	171049	25.24	up	up	correct
CS.US	Credit Suisse Group AG	20200605	10.52	10.64	10.39	10.47	4101424	10.2424	down	down	correct
CSAN.US	W	20200605	71.5	72.17	68.73	69.22	1654900	68.6013	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200605	136.27	138.74	135.5	137.41	477804	134.8242	up	up	correct
CSLT.US	Castlight Health Inc	20200605	0.7917	0.81	0.7711	0.7903	898656	0.7903	down	down	correct
CSPR.US	Casper Sleep Inc	20200605	8.37	9.1	8.19	9	514097	9	up	up	correct
CSR.US	PC	20200605	26	26.01	25.85	25.85	2088	23.6588	down	up	incorrect
CSTM.US	Constellium SE	20200605	9.95	10.2	9.49	9.55	3073190	9.55	down	down	correct
CSU.US	Capital Senior Living Corporation	20200605	0.703	0.73	0.64	0.696	44500	9.8028	down	down	correct
CSV.US	Carriage Services Inc	20200605	19.6	20.015	19.54	19.8	156508	19.4474	up	up	correct
CTA.US	PB	20200605	99.73	101.74	99.73	101.74	534	95.6947	up	up	correct
CTBB.US	Qwest Corp. NT	20200605	23.85	23.9	23.77	23.78	60152	21.6068	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200605	25.04	25.2	25.04	25.14	58564	22.4577	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200605	7.1	7.25	7.02	7.02	29300	7.02	down	down	correct
CTLT.US	Catalent Inc	20200605	78.22	78.44	74.44	74.7	1143819	74.7	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200605	2.75	3.15	2.75	3.05	335880	3.05	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200605	3.31	3.43	3.31	3.36	56929	14.7224	up	down	incorrect
CTRA.US	Coterra Energy Inc	20200605	20.23	20.5	20.03	20.42	7256400	19.0843	up	down	incorrect
CTS.US	CTS Corporation	20200605	23.3	23.78	23.05	23.21	170999	22.9846	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200605	9.17	9.44	8.87	8.95	263069	8.3329	down	down	correct
CTVA.US	Corteva Inc	20200605	31	31.69	30.49	30.65	4189400	30.0357	down	down	correct
CTZ.US	Qwest Corp. NT	20200605	24.13	24.2	24.04	24.05	34387	23.2648	down	down	correct
CUBB.US	Customers Bancorp Inc	20200605	22.27	22.5	22	22.42	1800	20.3898	up	up	correct
CUBE.US	CubeSmart	20200605	29.89	30.27	29.381	29.54	2535387	27.9392	down	down	correct
CUBI.US	PF	20200605	20.97	21.167	20.962	21.126	12770	19.2895	up	up	correct
CUK.US	Carnival Corporation & plc	20200605	17.27	18.78	17.27	17.79	4876464	17.79	up	down	incorrect
CULP.US	Culp Inc	20200605	8.13	8.15	7.66	8	98321	7.6252	down	down	correct
CURO.US	CURO Group Holdings Corp	20200605	9.21	9.35	8.54	8.91	555900	8.5806	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200605	37.07	38.15	35.26	35.33	2617095	33.4511	down	down	correct
CVA.US	Covanta Holding Corporation	20200605	10.44	10.82	10.39	10.58	1311600	10.166	up	up	correct
CVEO.US	Civeo Corporation	20200605	0.59	0.63	0.59	0.6077	677580	7.2924	up	up	correct
CVI.US	CVR Energy Inc	20200605	17.9495	19.7619	17.815	19.3029	1019348	16.8056	up	up	correct
CVNA.US	Carvana Co	20200605	107	116.692	106.01	115.87	3924300	115.87	up	up	correct
CVS.US	CVS Health Corporation	20200605	67.28	69.19	67.13	68.35	8598303	65.5868	up	up	correct
CVX.US	Chevron Corporation	20200605	99.08	102.05	99.05	100.81	12760130	93.0587	up	up	correct
CW.US	Curtiss	20200605	112.51	115.08	110.52	111.89	337849	110.6935	down	down	correct
CWEN.US	Clearway Energy Inc	20200605	23.2	23.58	22.84	22.92	483162	21.4479	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200605	21.19	21.71	21.02	21.02	231774	19.588	down	down	correct
CWH.US	Camping World Holdings Inc	20200605	24.55	24.97	21.15	22.11	2710108	20.1964	down	down	correct
CWK.US	Cushman & Wakefield plc	20200605	13.71	14.36	13.31	13.36	1405500	13.36	down	down	correct
CWT.US	California Water Service Group	20200605	48.16	49.2	47.66	48.45	302115	47.2802	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200605	2.99	3.09	2.91	3.02	10697660	3.02	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20200605	4.61	4.61	4.59	4.59	73682	4.2525	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200605	9.5	9.5	9.31	9.31	13414	8.5968	down	down	correct
CXP.US	Columbia Property Trust Inc	20200605	15.77	16.52	15.56	15.6	2070457	12.8965	down	up	incorrect
CXW.US	CoreCivic Inc	20200605	13.43	14.14	13.34	13.79	1330681	13.79	up	up	correct
CYD.US	China Yuchai International Limited	20200605	13.38	13.89	13.38	13.81	50917	11.8761	up	up	correct
CYH.US	Community Health Systems Inc	20200605	3.36	3.57	3.255	3.27	2060542	3.27	down	down	correct
CZZ.US	Cosan Limited	20200605	15.76	16.33	14.88	15.16	818130	14.2251	down	up	incorrect
D.US	Dominion Energy Inc	20200605	85.49	85.93	84.13	84.29	4574006	79.853	down	down	correct
DAC.US	Danaos Corporation	20200605	4.5	4.6	4.22	4.38	184640	4.2846	down	down	correct
DAL.US	Delta Air Lines Inc	20200605	37.2	37.24	33.45	34.16	130685398	34.16	down	down	correct
DAN.US	Dana Incorporated	20200605	15.65	15.75	14.94	15.05	2721138	14.8056	down	down	correct
DAO.US	Youdao Inc	20200605	24.75	27.25	24.75	26.44	633500	26.44	up	up	correct
DAR.US	Darling Ingredients Inc	20200605	26.37	26.97	25.64	25.78	1250252	25.78	down	down	correct
DAVA.US	Endava plc	20200605	50	50.01	48.86	49.1	158400	49.1	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200605	9.87	9.905	9.67	9.69	8949277	9.69	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200605	6.41	6.638	6.16	6.33	1490932	6.33	down	down	correct
DBI.US	Designer Brands Inc	20200605	8.94	9.5	8.68	8.82	2191085	8.82	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200605	19.02	19.389	19.02	19.26	36515	16.9325	up	up	correct
DBRG.US	PJ	20200605	18.35	19.21	18.35	18.92	95810	17.1296	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200605	7.79	7.83	7.72	7.77	40472	6.9749	down	down	correct
DCI.US	Donaldson Company Inc	20200605	51.01	51.79	50.17	51.42	627409	50.0698	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200605	8150	8550	8150	8430	868980	8430	up	down	incorrect
DCO.US	Ducommun Incorporated	20200605	39.43	41.05	38.9	39.86	141300	39.86	up	down	incorrect
DCP.US	PC	20200605	19.76	20.4	19.5	20.2088	12310	17.5397	up	up	correct
DCUE.US	Dominion Energy Inc	20200605	105.99	106.24	104.85	104.85	379100	94.091	down	down	correct
DD.US	DuPont de Nemours Inc	20200605	56.09	58.665	56	56.14	11223840	54.7039	up	up	correct
DDD.US	3D Systems Corporation	20200605	8.15	8.33	8.0401	8.11	1962174	8.11	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200605	9.15	9.33	9.14	9.21	26866	7.9826	up	up	correct
DDS.US	Dillard's Inc	20200605	37.31	38.9	36.2	36.89	1368538	36.2732	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200605	22.5	23.35	22.5	23.05	70898	20.5701	up	up	correct
DE.US	Deere & Company	20200605	167.9	170.11	165.65	166.72	2061279	163.5157	down	down	correct
DEA.US	Easterly Government Properties Inc	20200605	25.83	25.9	24.7	24.77	1012875	23.0432	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200605	213.46	218.185	204.18	205.06	730408	205.06	down	down	correct
DEI.US	Douglas Emmett Inc	20200605	34.15	34.95	33.03	33.31	1314966	31.5089	down	down	correct
DELL.US	Dell Technologies Inc	20200605	49.44	51.35	49.44	50.52	4157450	25.6057	up	up	correct
DEO.US	Diageo plc	20200605	146.78	149.07	146.62	147.51	460437	141.9948	up	up	correct
DESP.US	Despegar.com Corp	20200605	9.02	9.73	8.36	9.53	1745700	9.53	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200605	8.32	8.45	8.32	8.36	129595	7.4722	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200605	9.57	9.77	9.285	9.44	328400	9.44	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200605	26.25	26.25	25.84	25.95	83487	23.2867	down	down	correct
DFS.US	Discover Financial Services	20200605	64.09	66.77	60.25	60.62	9503599	58.7725	down	down	correct
DG.US	Dollar General Corporation	20200605	186.41	186.9	181.27	185.66	3338000	183.5772	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200605	120.45	120.645	116.67	117.1	1528030	113.8715	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200605	2.72	2.75	2.67	2.675	2174791	2.3385	down	down	correct
DHI.US	D.R. Horton Inc	20200605	55.21	57.12	53.77	56.48	4899829	55.6881	up	up	correct
DHR.US	PB	20200605	1061.42	1067.5	1061.42	1067.5	2700	1011.6862	up	up	correct
DHT.US	DHT Holdings Inc	20200605	5.8	5.95	5.7	5.89	4571735	5.1273	up	up	correct
DHX.US	DHI Group Inc	20200605	2.8	2.82	2.68	2.75	137500	2.75	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200605	14.49	14.6	14.43	14.56	111694	12.878	up	up	correct
DIN.US	Dine Brands Global Inc	20200605	61.75	63.76	58.6312	60.66	1514879	60.3246	down	down	correct
DIS.US	The Walt Disney Company	20200605	126.31	127.82	124.28	124.82	16581600	124.82	down	down	correct
DK.US	Delek US Holdings Inc	20200605	21.25	23.47	21.25	23.35	3088737	22.9137	up	up	correct
DKL.US	Delek Logistics Partners LP	20200605	28	29.38	27.39	29.25	199662	25.2211	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200605	38.47	39.56	37.78	38.44	3198377	35.7326	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20200605	64.67	64.95	64.08	64.93	285100	63.9279	up	up	correct
DLNG.US	PB	20200605	19.14	19.54	18.04	19.32	34017	16.6769	up	up	correct
DLR.US	PL	20200605	25.79	25.79	25.64	25.6845	31040	23.5998	down	down	correct
DLX.US	Deluxe Corporation	20200605	30	30.94	28.55	28.74	636305	27.2823	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200605	19.24	19.24	18.725	19.2	71700	17.0764	down	down	correct
DM.US	Desktop Metal Inc	20200605	10.01	10.01	10.01	10.01	100000	10.01
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200605	13.05	13.15	13.03	13.1149	36991	12.2308	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200605	14.27	14.53	14.27	14.33	104501	12.3581	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200605	9.9	10	9.523	9.523	8200	9.523	down	down	correct
DNOW.US	NOW Inc	20200605	8.35	9.135	8.35	8.9	1279409	8.9	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200605	11.44	11.7963	11.32	11.33	478351	10.1355	down	down	correct
DOC.US	Physicians Realty Trust	20200605	18.29	18.73	18.105	18.15	3025487	16.7929	down	down	correct
DOOR.US	Masonite International Corporation	20200605	75.12	77.92	74.26	76.86	204300	76.86	up	up	correct
DOV.US	Dover Corporation	20200605	107.82	109.53	106.52	107.6	819904	105.3093	down	down	correct
DOW.US	Dow Inc	20200605	44.71	45.73	43.8365	43.97	7656517	40.9188	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200605	12.15	12.2246	11.95	12.01	112688	9.925	down	down	correct
DPZ.US	Domino's Pizza Inc	20200605	381.68	382.34	371.86	376.41	715626	371.047	down	down	correct
DQ.US	Daqo New Energy Corp	20200605	60.47	60.99	57.69	58.88	1692850	11.776	down	down	correct
DRD.US	DRDGOLD Limited	20200605	9	9.28	8.71	9.25	396253	8.4396	up	up	correct
DRE.US	Duke Realty Corporation	20200605	37.16	37.44	36.28	36.81	3560741	35.5781	down	down	correct
DRI.US	Darden Restaurants Inc	20200605	91.87	92.07	84.96	85.59	3542084	83.3501	down	down	correct
DRQ.US	Dril	20200605	35.67	36.76	35.31	35.96	324086	35.96	up	up	correct
DS.US	PD	20200605	14.5	14.62	14.1696	14.49	3669	13.5962	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200605	15.73	15.96	15.21	15.27	1055308	12.9819	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200605	7.14	7.23	7.14	7.2	65492	6.6985	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200605	9.9	9.9499	9.81	9.83	189675	8.7696	down	down	correct
DSX.US	PB	20200605	21.3899	21.516	21.374	21.516	1213	19.2164	up	up	correct
DT.US	Dynatrace Inc	20200605	35.41	38.19	35.27	37.3	6456600	37.3	up	up	correct
DTE.US	DTE Energy Company	20200605	115.24	117.41	114.73	114.87	1124669	92.9009	down	down	correct
DTF.US	DTF Tax	20200605	14.22	14.28	14.12	14.13	6808	13.4322	down	down	correct
DTLA.US	P	20200605	16.5	16.7358	16.4	16.45	7574	16.45	down	down	correct
DTP.US	DTE Energy Co	20200605	44.77	45.32	44.53	44.53	569400	40.3904	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200605	26.33	26.61	26.33	26.4533	19219	24.5445	up	up	correct
DTY.US	DTE Energy Company	20200605	27.15	27.29	26.99	27.19	17649	24.9325	up	up	correct
DUK.US	PA	20200605	28	28	27.53	27.7	73834	25.6526	down	down	correct
DUKB.US	Duke Energy Corp	20200605	27.95	27.97	27.81	27.88	56840	25.4837	down	down	correct
DVA.US	DaVita Inc	20200605	82.8	88.7	82.8	88.28	2848998	88.28	up	up	correct
DVD.US	Dover Motorsports Inc	20200605	1.62	1.63	1.55	1.62	31996	1.5026
DVN.US	Devon Energy Corporation	20200605	13.51	14.9	13.5	14.6	15550339	13.2963	up	down	incorrect
DX.US	PC	20200605	22.711	23.42	22.711	23.05	28820	20.7054	up	up	correct
DXC.US	DXC Technology Company	20200605	19.21	19.4617	17.9	18	5945862	18	down	down	correct
DY.US	Dycom Industries Inc	20200605	44.2	45.97	43.73	44.31	583200	44.31	up	up	correct
E.US	Eni S.p.A	20200605	21.34	21.56	21.3	21.45	440249	19.79	up	up	correct
EAF.US	GrafTech International Ltd	20200605	8.64	8.94	8.51	8.83	1818420	8.7776	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200605	25.81	26.05	25.81	25.9332	9158	25.9332	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200605	10.74	11.11	10.16	10.22	278480	8.6678	down	down	correct
EAT.US	Brinker International Inc	20200605	31.99	32.3	28.415	28.87	5036560	28.87	down	down	correct
EB.US	Eventbrite Inc	20200605	10.89	12.36	10.61	11.67	2893200	11.67	up	up	correct
EBF.US	Ennis Inc	20200605	18.78	19.34	18.71	19.2	140175	17.8266	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200605	6.1	6.23	5.99	6.02	619980	5.3773	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200605	84.62	87.81	83.65	86.91	546686	86.91	up	down	incorrect
EC.US	Ecopetrol S.A	20200605	12.49	13.18	12.49	13.15	1440191	13.0548	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200605	7.21	7.4314	7.17	7.23	858064	6.018	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200605	24.92	25.195	24.665	24.79	9602	21.9537	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200605	24.5	24.55	24.11	24.5	13257	21.7835
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200605	24.74	24.75	24.3	24.52	30220	23.2872	down	down	correct
ECL.US	Ecolab Inc	20200605	225.15	231.36	224.95	229.56	14131090	226.0077	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20200605	14.05	14.1995	13.76	13.9	368559	13.9	down	down	correct
ECVT.US	Ecovyst Inc	20200605	13.79	14.61	13.68	14.36	313191	10.2035	up	down	incorrect
ED.US	Consolidated Edison Inc	20200605	75.3	76.21	74.96	75.33	1916794	70.92	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200605	5.94	5.98	5.92	5.96	161294	5.292	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200605	8	8.1399	7.9	7.97	122183	6.6359	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200605	8.15	8.2572	8.0701	8.14	40019	6.8642	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200605	4.16	4.4	4.13	4.22	62800	4.22	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200605	131.74	135.32	130.57	130.58	11540130	13.058	down	down	correct
EEA.US	The European Equity Fund Inc	20200605	8.78	8.8498	8.56	8.65	37438	8.5688	down	down	correct
EEX.US	Emerald Holding Inc	20200605	3.51	4	3.35	3.52	1122400	3.52	up	up	correct
EFC.US	PA	20200605	21.45	22.499	21.25	21.62	34353	19.4156	up	up	correct
EFL.US	Eaton Vance Floating	20200605	8.2928	8.33	8.28	8.29	25470	7.7122	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200605	11.71	11.7399	11.55	11.56	187682	10.5041	down	down	correct
EFT.US	Eaton Vance Floating	20200605	11.73	11.81	11.7	11.7	193895	10.7074	down	down	correct
EFX.US	Equifax Inc	20200605	178.76	179.74	174.515	177.01	1095549	175.0101	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200605	13.08	13.1	13.03	13.1	8849	12.3342	up	up	correct
EGHT.US	8x8 Inc	20200605	14.9	14.97	14.45	14.74	1461222	14.74	down	down	correct
EGO.US	Eldorado Gold Corporation	20200605	7.99	8.36	7.79	8.36	2990200	8.36	up	down	incorrect
EGP.US	EastGroup Properties Inc	20200605	121.39	123.98	120.855	122.59	376322	118.4943	up	down	incorrect
EGY.US	VAALCO Energy Inc	20200605	1.3	1.6	1.25	1.5	1639400	1.5	up	up	correct
EHC.US	Encompass Health Corporation	20200605	73.27	74.67	73.08	73.24	535716	71.5676	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200605	9.35	9.396	9.32	9.34	88713	8.232	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200605	9.63	9.69	9.6	9.61	40908	9.3011	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200605	11.605	14.08	11.55	13.42	63300	13.42	up	up	correct
EIG.US	Employers Holdings Inc	20200605	33	33.76	32.655	33.24	195746	31.9054	up	up	correct
EIX.US	Edison International	20200605	59.7	61.87	59.26	60.88	4574807	56.8289	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200605	203.3	206.52	201.51	205.17	1404918	202.873	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200605	23.34	24.14	23.08	23.75	5855000	23.75	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200605	40.72	42.09	40.464	41.5	220800	38.3653	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200605	26.1	26.29	26.1	26.14	7286	24.3417	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200605	18	18.342	17.51	17.63	955900	17.63	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200605	13.18	13.36	12.88	12.92	2051874	5.7156	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200605	65.13	66.59	64.38	64.68	1034452	62.6614	down	down	correct
ELVT.US	Elevate Credit Inc	20200605	2.4	2.52	2.2	2.33	578400	2.33	down	up	incorrect
ELY.US	Callaway Golf Company	20200605	17.92	18	17.16	17.37	3111672	17.37	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200605	12.45	12.61	12.44	12.55	277031	11.0009	up	up	correct
EME.US	EMCOR Group Inc	20200605	71.4	73	70.31	70.62	514575	70.1295	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20200605	13.7	13.89	13.54	13.7991	31963	12.4277	up	up	correct
EMN.US	Eastman Chemical Company	20200605	76.71	77.53	74.6234	76.92	1899807	73.2186	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200605	2.96	3.06	2.9	2.96	150449	13.0715
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200605	26.92	27	26.57	26.57	38473	25.6438	down	down	correct
EMR.US	Emerson Electric Co	20200605	66.05	67.5	65.44	67.1	4348297	64.7882	up	up	correct
ENB.US	Enbridge Inc	20200605	33.59	33.88	33.31	33.34	3001436	29.9561	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200605	24.93	25.43	24.57	25.19	64807	24.0333	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200605	5.52	6.48	5.46	6.43	3852188	5.5314	up	up	correct
ENIA.US	Enel Américas S.A	20200605	8.41	8.59	8.34	8.52	1445546	8.2809	up	up	correct
ENIC.US	Enel Chile S.A	20200605	4.06	4.235	4.06	4.22	400409	3.9242	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200605	25.56	25.56	25.56	25.56	100	23.7421
ENLC.US	EnLink Midstream LLC	20200605	3.03	3.42	2.96	3.41	4717948	2.9567	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200605	26.96	26.96	26.6008	26.69	6969	25.6635	down	down	correct
ENR.US	PA	20200605	96.17	100.5935	96.17	100	10009	88.4888	up	up	correct
ENS.US	EnerSys	20200605	72.77	74.38	72.3126	72.98	391888	71.8715	up	down	incorrect
ENV.US	Envestnet Inc	20200605	76.23	77.98	74.42	75.71	387478	75.71	down	down	correct
ENVA.US	Enova International Inc	20200605	16.39	17.42	16.34	17.23	447682	17.23	up	up	correct
ENZ.US	Enzo Biochem Inc	20200605	2.76	2.79	2.5	2.56	870100	2.56	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200605	4.47	4.5	4.44	4.46	211339	3.7281	down	down	correct
EOG.US	EOG Resources Inc	20200605	59.21	59.86	58.22	59.31	6327227	55.7225	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200605	14.51	14.69	14.47	14.49	154237	13.0391	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200605	17.97	17.97	17.75	17.79	188252	16.1669	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200605	19.34	19.37	19.08	19.29	37636	18.2414	down	down	correct
EP.US	PC	20200605	47.36	47.5	47.11	47.45	2808	47.45	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200605	19.88	19.9	19.43	19.56	373279	19.4824	down	up	incorrect
EPAM.US	EPAM Systems Inc	20200605	226.59	241.6165	226.59	238.05	716899	238.05	up	up	correct
EPC.US	Edgewell Personal Care Company	20200605	30.91	31.91	30.55	31.71	739070	31.0858	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200605	21.05	21.3	20.725	20.95	9973987	18.3827	down	down	correct
EPR.US	PG	20200605	19.73	21.37	19.7	20.5	59647	18.6004	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200605	19.84	20.54	17.88	18.01	3193773	16.8332	down	down	correct
EQC.US	PD	20200605	28	28	27.6	27.9623	8892	25.8129	down	down	correct
EQNR.US	Equinor ASA	20200605	16.4	16.72	16.39	16.71	6405044	16.0977	up	up	correct
EQR.US	Equity Residential	20200605	64.33	66.72	64.33	66.4	4172287	62.8264	up	up	correct
EQS.US	Equus Total Return Inc	20200605	1.38	1.38	1.21	1.24	35200	1.24	down	down	correct
EQT.US	EQT Corporation	20200605	14.36	15.11	14.04	15.03	6680313	15.03	up	up	correct
ERF.US	Enerplus Corporation	20200605	3.18	3.49	3.15	3.49	1592384	3.3462	up	up	correct
ERJ.US	Embraer S.A	20200605	7.47	7.65	7.135	7.29	7486159	7.29	down	down	correct
ES.US	Eversource Energy	20200605	86.13	87.73	85.34	86.52	1669534	82.9801	up	up	correct
ESE.US	ESCO Technologies Inc	20200605	92.25	93.49	89.77	90.15	167638	89.6711	down	down	correct
ESGC.US	Eros STX Global Corporation	20200605	3.65	3.87	3.61	3.81	4264895	3.81	up	up	correct
ESI.US	Element Solutions Inc	20200605	12	12.24	11.69	11.75	4866100	11.5739	down	down	correct
ESNT.US	Essent Group Ltd	20200605	38.65	39.61	37.61	37.77	1805994	36.886	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200605	8.39	8.59	8.04	8.1	4081764	7.8987	down	down	correct
ESS.US	Essex Property Trust Inc	20200605	259.3	267.77	259.03	262.52	759490	249.9551	up	up	correct
ESTC.US	Elastic N.V	20200605	85.23	88.28	83.59	86.9	1763200	86.9	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20200605	3.26	3.5	3.26	3.42	440493	3.42	up	up	correct
ETB.US	Eaton Vance Tax	20200605	14.03	14.21	13.98	13.99	89852	12.2365	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200605	13.09	13.56	12.52	13.51	450500	12.0129	up	up	correct
ETG.US	Eaton Vance Tax	20200605	15.09	15.25	14.89	15.07	214154	13.47	down	down	correct
ETI.US	P	20200605	5.55	5.55	5.55	5.55	435247	3.6841
ETJ.US	Eaton Vance Risk	20200605	9.53	9.62	9.48	9.53	310677	8.3231
ETN.US	Eaton Corporation plc	20200605	96.59	98.46	95.16	95.43	3398101	92.2674	down	down	correct
ETO.US	Eaton Vance Tax	20200605	21.7	22.25	21.7	22.06	67550	19.777	up	up	correct
ETP.US	P	20200605	17.42	17.42	17.42	17.42	203	17.1492
ETR.US	Entergy Corporation	20200605	103.82	106.48	103.09	103.73	1058736	98.1619	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200605	9.1	9.58	9.01	9.35	4811576	8.3706	up	up	correct
ETV.US	Eaton Vance Tax	20200605	14.41	14.45	14.27	14.33	249196	12.5103	down	down	correct
ETW.US	Eaton Vance Tax	20200605	8.58	8.6	8.5	8.57	350257	7.4677	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200605	20.5598	20.5598	20.315	20.41	36447	19.202	down	down	correct
ETY.US	Eaton Vance Tax	20200605	11	11.05	10.93	11.01	381533	9.685	up	up	correct
EURN.US	Euronav NV	20200605	10.05	10.09	9.835	9.95	3434176	8.5085	down	down	correct
EVA.US	Enviva Partners LP	20200605	34.44	35.14	34.31	34.87	114464	31.7375	up	down	incorrect
EVC.US	Entravision Communications Corporation	20200605	1.71	1.94	1.71	1.87	425433	1.7618	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200605	5.5	5.55	5.48	5.53	491406	5.0157	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200605	11.63	11.6316	11.56	11.56	99677	10.1355	down	down	correct
EVH.US	Evolent Health Inc	20200605	6.15	6.44	6.13	6.19	2176016	6.19	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200605	12.27	12.38	12.266	12.31	57668	11.5106	up	down	incorrect
EVR.US	Evercore Inc	20200605	68	68.5	64.365	64.62	508252	62.4126	down	up	incorrect
EVRG.US	Evergy Inc	20200605	63.05	64.32	62.64	63.06	2359552	59.7242	up	up	correct
EVRI.US	Everi Holdings Inc	20200605	7	7.38	6.77	7	4920299	7
EVT.US	Eaton Vance Tax	20200605	21	21.47	21	21.09	204603	18.8852	up	up	correct
EVTC.US	EVERTEC Inc	20200605	30.75	31.75	30.33	31.24	631540	30.9961	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200605	71.44	74.6	70.37	74.37	5009392	74.37	up	up	correct
EXD.US	Eaton Vance Tax	20200605	9.18	9.22	9.11	9.15	66522	8.0533	down	down	correct
EXG.US	Eaton Vance Tax	20200605	7.47	7.55	7.46	7.51	809811	6.5751	up	up	correct
EXK.US	Endeavour Silver Corp	20200605	1.96	2.03	1.935	2.03	3497208	2.03	up	up	correct
EXP.US	Eagle Materials Inc	20200605	77.16	79.08	76.38	76.56	584684	76.1773	down	up	incorrect
EXPR.US	Express Inc	20200605	1.99	2.1209	1.895	2.05	3348770	2.05	up	up	correct
EXR.US	Extra Space Storage Inc	20200605	103.96	106.37	103.09	103.34	1247680	98.0458	down	down	correct
EXTN.US	Exterran Corporation	20200605	7.85	8.34	7.62	8.24	367500	8.24	up	down	incorrect
F.US	PC	20200605	22.15	22.4	21.93	22.12	143639	21.4606	down	down	correct
FAF.US	First American Financial Corporation	20200605	54.41	55.39	52.19	52.29	1092707	49.8377	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200605	32.04	32.1	29.64	29.72	502827	29.4424	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200605	66.17	67.97	65.21	65.28	1195127	64.2375	down	up	incorrect
FBK.US	FB Financial Corporation	20200605	27.1	27.56	26.52	27.21	213782	26.7554	up	up	correct
FBP.US	First BanCorp	20200605	6.74	6.92	6.45	6.48	2300781	6.2349	down	down	correct
FC.US	Franklin Covey Co	20200605	23.29	24.89	23.29	24.47	101000	24.47	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200605	9.52	9.69	9.28	9.4	699176	8.8517	down	down	correct
FCN.US	FTI Consulting Inc	20200605	121.84	122.59	113.41	113.82	712095	113.82	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200605	26.18	26.82	25.24	25.56	1412729	23.8322	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200605	24.11	24.11	24.11	24.11	0	21.6622
FCT.US	First Trust Senior Floating Rate Income Fund II	20200605	11.25	11.38	11.25	11.28	218033	9.7178	up	up	correct
FCX.US	Freeport	20200605	10.76	11.19	10.705	10.86	27840369	10.7905	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200605	10.86	10.96	10.84	10.85	57524	9.9015	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200605	25.44	25.99	25.29	25.45	254997	24.8802	up	up	correct
FDS.US	FactSet Research Systems Inc	20200605	315.7	318.55	313.72	317	210454	312.7247	up	up	correct
FDX.US	FedEx Corporation	20200605	143	145.77	142	142.21	3583908	139.277	down	down	correct
FE.US	FirstEnergy Corp	20200605	42.88	43.855	42.78	43.27	3603625	40.3516	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200605	1.3	1.3	1.26	1.27	1600	1.27	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200605	6.86	6.92	6.72	6.81	241430	5.9029	down	down	correct
FENG.US	Phoenix New Media Limited	20200605	1.37	1.43	1.34	1.42	255019	0.2838	up	up	correct
FERG.US	Ferguson plc	20200605	80.03	80.03	80.03	80.03	0	75.9378
FET.US	Forum Energy Technologies Inc	20200605	0.3925	0.535	0.3651	0.52	18199305	10.4	up	up	correct
FF.US	FutureFuel Corp	20200605	14	14.87	13.99	14.31	301592	11.6818	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200605	14.74	14.85	14.72	14.77	88838	13.1195	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200605	20.63	20.89	20.6	20.72	192270	18.5938	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200605	3.95	4.08	3.8	3.8	110206	3.3171	down	down	correct
FHI.US	Federated Hermes Inc	20200605	26.27	26.78	25.81	26.01	711986	23.6027	down	down	correct
FHN.US	PE	20200605	25.4	25.5	25.3	25.34	66459	23.3714	down	down	correct
FICO.US	Fair Isaac Corporation	20200605	411.1	427.235	409.5	420.71	290879	420.71	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200605	11.68	11.8963	11.64	11.65	83896	10.5507	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200605	17	17.2	16.92	17.09	54657	15.2111	up	up	correct
FINV.US	FinVolution Group	20200605	1.68	1.935	1.68	1.86	1296600	1.8149	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200605	138.51	143.21	136.71	143.07	4920786	140.3327	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200605	8.45	8.52	8.44	8.46	70644	8.2539	up	up	correct
FIX.US	Comfort Systems USA Inc	20200605	42.93	43.18	42.115	42.48	250086	42.0551	down	down	correct
FL.US	Foot Locker Inc	20200605	34.5	34.93	33.24	33.4	2281920	32.7298	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200605	20.53	20.7927	20.51	20.715	47895	18.6162	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20200605	4.86	4.865	4.7	4.86	42700	4.2624
FLO.US	Flowers Foods Inc	20200605	22.68	22.84	22.545	22.76	779766	21.6209	up	up	correct
FLOW.US	SPX FLOW Inc	20200605	41.72	42.63	41.475	41.71	295353	41.5422	down	down	correct
FLR.US	Fluor Corporation	20200605	14.07	14.81	13.97	14.08	3191235	14.08	up	up	correct
FLS.US	Flowserve Corporation	20200605	31.55	32.98	31.37	31.59	2022343	30.4914	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200605	265.26	283.4	263.66	282.43	2112493	282.43	up	up	correct
FMC.US	FMC Corporation	20200605	102.46	104.98	101.78	103.21	846167	100.486	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200605	13.59	13.59	13.51	13.51	28284	12.6178	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200605	43.93	44.3	43.86	43.97	185913	42.3601	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200605	70.2	73.96	70.1	72.32	856346	69.5094	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20200605	13.88	13.88	13.7	13.736	8392	12.7005	down	down	correct
FN.US	Fabrinet	20200605	66.9	67.49	65.76	66.29	327908	66.29	down	down	correct
FNB.US	PE	20200605	28.97	30	27.89	28.2	5913	25.6106	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200605	56.89	57.89	55.49	56	1330000	56	down	down	correct
FNF.US	Fidelity National Financial Inc	20200605	35.58	35.97	34.28	34.42	4010532	32.3103	down	down	correct
FNV.US	Franco	20200605	127.88	129.14	124.51	128.88	1528959	127.0323	up	up	correct
FOE.US	Ferro Corporation	20200605	13.47	13.72	13.16	13.34	619747	13.34	down	down	correct
FOF.US	Cohen & Steers Closed	20200605	11.18	11.45	11.18	11.22	83653	9.8719	up	up	correct
FOR.US	Forestar Group Inc	20200605	16.55	16.57	15.89	15.91	131331	15.91	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20200605	33.1	35	31.5	33.54	12214912	33.54	up	down	incorrect
FPAC.US	U	20200605	10.29	10.29	10.25	10.26	967290	9.9898	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200605	21.73	21.7792	21.55	21.59	157894	19.5726	down	down	correct
FPH.US	Five Point Holdings LLC	20200605	5.76	5.88	5.56	5.59	175500	5.59	down	down	correct
FPI.US	Farmland Partners Inc	20200605	7.46	7.5	7.22	7.33	244300	7.0875	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200605	5.2	5.41	5.2	5.3	262165	4.6017	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20200605	41.13	41.63	39.945	40.53	2531892	39.1383	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200605	11.57	11.59	11.47	11.49	139893	10.3183	down	down	correct
FRO.US	Frontline Ltd	20200605	8.16	8.3	8.08	8.16	5059853	7.6396
FRT.US	PC	20200605	25.14	25.31	25.01	25.03	5010	23.2826	down	down	correct
FSK.US	FS KKR Capital Corp	20200605	4	4.08	3.95	4.02	718519	13.2688	up	down	incorrect
FSLY.US	Fastly Inc	20200605	45.5	46.49	44.01	45.09	4473673	45.09	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200605	4.26	4.52	4.18	4.51	5033100	4.51	up	down	incorrect
FSR.US	Fisker Inc	20200605	10.38	10.38	10.3	10.31	224543	10.31	down	down	correct
FSS.US	Federal Signal Corporation	20200605	32.63	32.99	31.87	32.46	349420	32.024	down	down	correct
FT.US	Franklin Universal Trust	20200605	6.96	7.065	6.95	6.99	33399	6.4205	up	up	correct
FTAI.US	PB	20200605	19.12	20	18.74	19.9501	59601	17.5694	up	down	incorrect
FTCH.US	Farfetch Limited	20200605	14.86	15.11	14	14.03	3039400	14.03	down	down	correct
FTI.US	TechnipFMC plc	20200605	8.973	9.3963	8.9441	9.2528	9707802	6.8846	up	up	correct
FTK.US	Flotek Industries Inc	20200605	1.08	1.15	1.06	1.13	653000	1.13	up	up	correct
FTS.US	Fortis Inc	20200605	40.2	40.76	39.9	40.05	327925	37.8848	down	down	correct
FTV.US	Fortive Corporation	20200605	70.26	73.15	70.11	70.61	3884613	58.7467	up	up	correct
FUBO.US	fuboTV Inc	20200605	10.99	11.35	9.52	11.35	27480	11.35	up	up	correct
FUL.US	H.B. Fuller Company	20200605	44.4	46	42.88	42.99	529134	42.2298	down	down	correct
FUN.US	Cedar Fair L.P	20200605	39.03	39.9	35.83	37.02	1848071	37.02	down	down	correct
FVRR.US	Fiverr International Ltd	20200605	64.94	66.958	62.35	63.89	758900	63.89	down	up	incorrect
G.US	Genpact Limited	20200605	37.99	38.42	37.58	37.69	1234100	37.1413	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200605	5.75	5.855	5.7	5.79	1048251	4.9089	up	up	correct
GAM.US	PB	20200605	27.2781	27.2781	27.2781	27.2781	440	25.1066
GATX.US	GATX Corporation	20200605	69.9	71.54	68.51	68.77	295239	65.9314	down	down	correct
GB.US	Global Blue Group Holding AG	20200605	10.29	10.29	10.25	10.26	967290	10.26	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200605	23.1	23.1372	22.9	22.99	56259	20.8292	down	down	correct
GBL.US	GAMCO Investors Inc	20200605	15.11	15.31	14.57	15.26	19650	13.3137	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20200605	27.14	28.24	26.3901	26.43	810439	25.0885	down	down	correct
GCI.US	Gannett Co Inc	20200605	1.51	3.44	1.45	2.81	55506781	2.81	up	up	correct
GCO.US	Genesco Inc	20200605	25.44	29.5899	25.44	26.71	725985	26.71	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200605	21.36	22.39	21.28	21.41	276500	21.41	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200605	5.43	5.4383	5.31	5.38	14791	4.7023	down	down	correct
GD.US	General Dynamics Corporation	20200605	164.37	165.14	160.92	162.22	1969812	155.6987	down	down	correct
GDDY.US	GoDaddy Inc	20200605	79.62	81.13	78.32	78.59	1163320	78.59	down	down	correct
GDL.US	The GDL Fund	20200605	8.48	8.5	8.45	8.475	12982	7.6998	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200605	16.5	16.7	16.5	16.66	14079	14.9428	up	up	correct
GDOT.US	Green Dot Corporation	20200605	40.89	41.59	39.89	39.96	660300	39.96	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200605	19.51	19.81	19.12	19.17	626461	17.4829	down	down	correct
GE.US	General Electric Company	20200605	8.45	8.56	7.83	7.88	20976449	62.5865	down	up	incorrect
GEF.US	Greif Inc	20200605	39.82	42.235	39.485	41.17	395869	38.6651	up	up	correct
GEL.US	Genesis Energy L.P	20200605	10.22	10.74	9.86	10.66	1229688	9.4018	up	up	correct
GEO.US	The GEO Group Inc	20200605	13.9	14.37	13.75	13.87	1942988	12.5467	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200605	8.92	9.2	8.88	9.08	80793	8.185	up	up	correct
GES.US	Guess' Inc	20200605	13.5	13.88	12.68	12.86	1936545	12.3916	down	up	incorrect
GF.US	The New Germany Fund Inc	20200605	15.47	15.585	15.47	15.57	9479	13.3729	up	down	incorrect
GFF.US	Griffon Corporation	20200605	20.54	20.79	19.73	19.99	191900	19.6511	down	down	correct
GFI.US	Gold Fields Limited	20200605	7.2	7.35	6.97	7.32	10502993	6.9899	up	down	incorrect
GFL.US	GFL Environmental Inc	20200605	19	19.57	18.93	19.25	382200	19.2006	up	up	correct
GFLU.US	GFL Environmental Inc	20200605	50.34	53.32	50.06	50.79	8100	47.6334	up	down	incorrect
GGB.US	Gerdau S.A	20200605	3.2	3.24	3.06	3.1	11527317	2.7246	down	down	correct
GGG.US	Graco Inc	20200605	52	52.885	51.86	52.59	820879	51.7474	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200605	17.89	17.9	17.72	17.75	52890	15.2065	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200605	7.38	7.52	7.3306	7.46	85913	6.2641	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200605	9.92	9.92	9.55	9.8	37792	8.9813	down	down	correct
GHC.US	Graham Holdings Company	20200605	388.25	398.44	385.025	386.73	67474	379.9843	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200605	14.39	14.6599	13.1	13.12	190853	13.12	down	down	correct
GHL.US	Greenhill & Co. Inc	20200605	11.35	12.75	11.25	12.13	260386	11.8835	up	up	correct
GHM.US	Graham Corporation	20200605	13.96	15.72	13.92	15.58	55258	14.7282	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200605	13.27	13.2867	13.1	13.11	81307	11.436	down	down	correct
GIB.US	CGI Inc	20200605	67.85	69.16	67.55	68.62	265155	68.62	up	up	correct
GIC.US	Global Industrial Company	20200605	22.07	22.245	21.48	21.63	92509	19.436	down	down	correct
GIL.US	Gildan Activewear Inc	20200605	16.48	17.98	16.41	17.94	1931299	17.6704	up	up	correct
GIM.US	Templeton Global Income Fund	20200605	5.37	5.38	5.34	5.36	384054	4.9068	down	down	correct
GIS.US	General Mills Inc	20200605	60.66	61.15	58.96	61	5489886	58.0316	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200605	9.939	10.0256	9.87	10	8611	8.8483	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200605	18.49	18.8	18.49	18.8	1375	18.498	up	up	correct
GKOS.US	Glaukos Corporation	20200605	44.04	47.82	43.38	46.83	697700	46.83	up	up	correct
GLOB.US	Globant S.A	20200605	134.17	140.7	131.61	138.17	1969906	138.17	up	up	correct
GLOG.US	PA	20200605	22	22.22	21.72	22.22	18509	19.6632	up	up	correct
GLOP.US	PC	20200605	18.41	18.41	17.81	17.98	30312	15.4114	down	down	correct
GLT.US	Glatfelter Corporation	20200605	17.23	18.02	17.11	17.69	262598	16.7645	up	down	incorrect
GLW.US	Corning Incorporated	20200605	25.86	26.705	25.86	26.68	8206537	25.7162	up	down	incorrect
GM.US	General Motors Company	20200605	31	31.15	29.81	30.61	29418600	30.61	down	down	correct
GME.US	GameStop Corp	20200605	4.29	4.41	4.09	4.14	6274428	4.14	down	down	correct
GMED.US	Globus Medical Inc	20200605	53.56	56.49	53.16	55.61	1151130	55.61	up	up	correct
GMRE.US	PA	20200605	25.95	25.95	25.55	25.55	20346	22.9468	down	down	correct
GMS.US	GMS Inc	20200605	24	25.05	23.35	24.66	521500	24.66	up	up	correct
GNE.US	PA	20200605	8.51	8.54	8.51	8.5266	4830	7.6553	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200605	6.81	7.14	6.7001	6.94	439475	6.7642	up	down	incorrect
GNL.US	PB	20200605	22.89	23.2924	22.54	23.1	20368	21.1985	up	up	correct
GNRC.US	Generac Holdings Inc	20200605	113.87	116.15	111	114.83	698212	114.83	up	down	incorrect
GNT.US	PA	20200605	25.5	25.64	25.5	25.5637	1271	24.0044	up	up	correct
GNW.US	Genworth Financial Inc	20200605	3.49	3.49	3.36	3.43	6359100	3.43	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200605	17.28	17.46	17.13	17.23	210549	14.4455	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200605	7.41	7.67	7.26	7.56	5490826	7.56	up	up	correct
GOLD.US	Barrick Gold Corporation	20200605	22.5	23.3	22.13	23.29	28169090	22.2834	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200605	35.9	37.12	35.53	35.61	381349	34.8442	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200605	25.82	27.56	25.13	25.34	3412100	25.34	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200605	42.12	43.69	39.93	40.52	6050900	40.52	down	up	incorrect
GPC.US	Genuine Parts Company	20200605	94.11	95.46	91.7	92.28	902283	88.4001	down	down	correct
GPI.US	Group 1 Automotive Inc	20200605	78.82	81.11	76.76	77.19	401792	76.39	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200605	26.5	26.5	26.2	26.21	37343	24.4295	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20200605	15.09	15.295	14.98	15.08	2216766	14.6119	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200605	5.64	5.81	5.64	5.73	604027	5.0339	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200605	7.59	8.06	7.3	7.55	3003640	6.6389	down	down	correct
GPN.US	Global Payments Inc	20200605	187.75	190.7	185.28	189.4	2073887	187.7822	up	up	correct
GPRK.US	GeoPark Limited	20200605	9.94	11.02	9.6	10.93	790282	10.7771	up	up	correct
GPS.US	The Gap Inc	20200605	12.79	12.82	11.16	12.31	29915850	12.1064	down	down	correct
GPX.US	GP Strategies Corporation	20200605	8.65	9.09	8.65	8.96	105177	8.96	up	down	incorrect
GRC.US	The Gorman	20200605	33.54	34.64	33.21	33.87	70757	33.0039	up	up	correct
GRP.US	UN	20200605	50.8027	51.56	50.36	50.36	9229	46.8953	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200605	10.68	10.78	10.615	10.77	58041	9.8732	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200605	222	222.98	217.66	217.92	4737626	211.7176	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200605	16.87	17.28	16.81	17.23	354318	14.7355	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200605	41.73	42.07	41.62	41.7	2778969	38.4544	down	down	correct
GSL.US	PB	20200605	20.72	20.98	20.7	20.98	8307	17.9542	up	up	correct
GSLD.US	GSLD	20200605	21.31	21.31	20.9	21.11	10600	20.7132	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200605	11.04	11.6	10.94	11.37	321248	11.37	up	up	correct
GTLS.US	Chart Industries Inc	20200605	47.95	49.2	46.22	46.54	609311	46.54	down	down	correct
GTN.US	Gray Television Inc	20200605	16.5	17.6	16.32	17.29	1616273	17.0326	up	up	correct
GTNA.US	Gray Television Inc	20200605	14.1	16.5	14.1	16.4973	12284	16.4264	up	up	correct
GTS.US	Triple	20200605	20.03	20.69	20.03	20.39	230253	20.39	up	down	incorrect
GTY.US	Getty Realty Corp	20200605	31.05	31.4253	30.37	30.45	214898	27.7698	down	down	correct
GUT.US	The Gabelli Utility Trust	20200605	7.56	7.72	7.13	7.21	343926	6.3986	down	down	correct
GVA.US	Granite Construction Incorporated	20200605	20.9	21.79	20.9	21.44	738067	20.8299	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20200605	17.59	18.31	17.22	17.81	568471	17.7235	up	up	correct
GWRE.US	Guidewire Software Inc	20200605	105.58	108.5078	104.815	107.07	683852	107.07	up	down	incorrect
GWW.US	W.W. Grainger Inc	20200605	322.45	324.44	319.48	322.83	443005	315.425	up	up	correct
GYC.US	Cabco Series 2004	20200605	21.78	22.32	21.6	21.76	279802	21.1243	down	down	correct
H.US	Hyatt Hotels Corporation	20200605	66.34	68.17	63.18	63.49	3422715	63.49	down	down	correct
HAE.US	Haemonetics Corporation	20200605	99.59	101.43	98.73	99.09	609453	99.09	down	down	correct
HAL.US	Halliburton Company	20200605	14.22	15.01	14.21	14.52	27776869	14.3257	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200605	30.76	30.95	30.07	30.18	742824	28.6819	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200605	12.12	12.285	11.775	12.03	37391	11.6589	down	up	incorrect
HBI.US	Hanesbrands Inc	20200605	12.66	13.265	12.65	12.92	15153120	12.2418	up	up	correct
HBM.US	Hudbay Minerals Inc	20200605	3.13	3.2416	3.05	3.1	1187239	3.0874	down	down	correct
HCA.US	HCA Healthcare Inc	20200605	112.51	117.51	111.22	115.56	3081728	114.3115	up	up	correct
HCC.US	Warrior Met Coal Inc	20200605	16.69	17.6	16.21	16.74	1108608	16.4617	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200605	668	668	668	668	299	667.5901
HCHC.US	HC2 Holdings Inc	20200605	3.25	3.4625	3.09	3.23	714213	3.23	down	down	correct
HCI.US	HCI Group Inc	20200605	48	48.98	47.485	48.1	49920	46.5175	up	up	correct
HD.US	The Home Depot Inc	20200605	252.34	255.85	250.38	254.9	5054333	247.0272	up	up	correct
HDB.US	HDFC Bank Limited	20200605	47.64	47.65	46.64	47.61	3363855	47.2624	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200605	39.37	40.76	39.37	39.67	463559	37.6679	up	up	correct
HEI.US	HEICO Corporation	20200605	116.36	119.555	114.06	114.34	759303	114.1057	down	down	correct
HEP.US	Holly Energy Partners L.P	20200605	17.25	17.4541	16.73	16.73	300934	14.6566	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200605	11.87	12.12	11.845	12.11	35455	10.4193	up	up	correct
HES.US	Hess Corporation	20200605	56	57.93	55.45	57.03	6349778	55.4312	up	up	correct
HESM.US	Hess Midstream LP	20200605	19.4	19.66	18.82	19.32	309792	16.968	down	up	incorrect
HFC.US	HollyFrontier Corporation	20200605	35.87	37.745	35.84	36.77	2487424	35.3855	up	up	correct
HFRO.US	PA	20200605	24.8	24.92	24.6893	24.74	14212	22.571	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200605	29.66	29.73	29.5	29.69	4204	29.69	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200605	6.93	7	6.83	6.98	104676	5.7678	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200605	26.12	26.6	24.57	24.73	2142009	24.73	down	down	correct
HHC.US	The Howard Hughes Corporation	20200605	66.77	68.46	61.29	61.84	1273277	61.84	down	down	correct
HI.US	Hillenbrand Inc	20200605	29.24	29.98	27.89	28.59	1105543	27.48	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200605	47.61	48.59	46.13	46.67	4167874	44.9323	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200605	205.78	206.9	201.54	202.57	339961	195.2783	down	down	correct
HIL.US	Hill International Inc	20200605	1.71	1.814	1.7	1.74	271640	1.74	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200605	4.77	4.78	4.74	4.75	226997	4.2237	down	down	correct
HIW.US	Highwoods Properties Inc	20200605	44.83	45.89	43.89	44.11	1124643	41.0884	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200605	6.01	6.17	6.01	6.07	299494	5.3055	up	up	correct
HKIB.US	AMTD International Inc	20200605	6.5	6.5	6.497	6.5	7200	6.5
HL.US	PB	20200605	56.77	56.77	56.77	56.77	0	51.774
HLF.US	Herbalife Nutrition Ltd	20200605	45.63	46.13	45.09	45.72	789511	45.72	up	up	correct
HLI.US	Houlihan Lokey Inc	20200605	60.73	61.34	59.4	60.13	386940	58.325	down	down	correct
HLIO.US	Helios Technologies Inc.	20200605	39.38	41.63	38.77	40.47	195455	40.0661	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200605	90.42	93.72	86.645	87.2	6686190	87.2	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200605	4.65	5.18	4.56	5.11	7828736	5.11	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200605	28.12	28.38	27.9	27.98	928977	26.9774	down	down	correct
HMLP.US	PA	20200605	23.1	23.5	22.82	23.2	46619	20.2312	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200605	39.99	40.81	38.86	39.96	243772	37.8247	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200605	3.05	3.15	3	3.13	9832871	3.0595	up	up	correct
HNGR.US	Hanger Inc	20200605	19	19.645	18.75	18.96	185364	18.96	down	down	correct
HNI.US	HNI Corporation	20200605	30	31.3	29.775	31.03	345983	29.5483	up	up	correct
HNP.US	Huaneng Power International Inc	20200605	15.63	15.79	15.615	15.74	42995	13.8722	up	down	incorrect
HOG.US	Harley	20200605	26.63	26.9299	25.21	25.42	3571922	25.0015	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200605	16.59	17.95	16.415	17.21	1925383	16.6436	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200605	23.71	26.72	23.71	25.81	468000	25.81	up	up	correct
HP.US	Helmerich & Payne Inc	20200605	27.49	28.259	26.605	26.84	3923536	25.1486	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200605	11.17	11.38	10.96	11.11	16560237	10.4114	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200605	19.47	19.47	18.9861	19.04	102708	16.9253	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200605	20.28	20.5	20.022	20.04	91673	17.8734	down	down	correct
HPQ.US	HP Inc	20200605	17.2	17.64	17.125	17.41	19470730	16.5038	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200605	16.62	16.96	16.53	16.57	143272	14.7304	down	down	correct
HQH.US	Tekla Healthcare Investors	20200605	21.17	21.17	20.86	20.91	138707	18.4166	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200605	17.67	17.6714	17.38	17.5	83824	15.4334	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200605	31.97	32.46	31.53	31.62	1676871	29.7834	down	up	incorrect
HRB.US	H&R Block Inc	20200605	19.19	19.74	18.95	18.97	3207754	17.26	down	down	correct
HRC.US	Hill	20200605	102.81	105.13	102.1634	104.84	527949	103.4658	up	up	correct
HRI.US	Herc Holdings Inc	20200605	33.54	34.85	33.54	34.11	390566	34.0183	up	up	correct
HRL.US	Hormel Foods Corporation	20200605	47.96	48.31	47.43	48	2342310	46.5337	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200605	12.99	13.44	12.95	13.19	178799	12.5756	up	up	correct
HSBC.US	HSBC Holdings plc	20200605	27.01	27.04	26.51	26.55	9976536	25.5829	down	down	correct
HSC.US	Harsco Corporation	20200605	13.59	13.9	13.09	13.28	864369	13.28	down	down	correct
HSY.US	The Hershey Company	20200605	134.05	136.28	133.29	135.44	1304553	131.3211	up	up	correct
HT.US	PE	20200605	15.72	17.2001	15.72	16.3	55499	14.513	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200605	27.95	28.65	26.92	27.53	3820336	25.9456	down	down	correct
HTD.US	John Hancock Tax	20200605	20.91	21.46	20.9	20.95	117579	18.654	up	up	correct
HTGC.US	Hercules Capital Inc	20200605	11.85	11.96	11.42	11.5	974038	9.9385	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20200605	19.95	20.68	19.92	20.07	584839	19.6323	up	down	incorrect
HTY.US	John Hancock Investments	20200605	5.57	5.68	5.57	5.63	52381	4.68	up	up	correct
HUBB.US	Hubbell Incorporated	20200605	138.04	139.62	136.91	137.8	295554	133.3492	down	up	incorrect
HUBS.US	HubSpot Inc	20200605	206.48	212.27	205	211.76	586398	211.76	up	up	correct
HUM.US	Humana Inc	20200605	396.26	403.06	388.475	389.86	1529132	386.0727	down	down	correct
HUN.US	Huntsman Corporation	20200605	19.9	20.59	19.67	19.72	1672248	18.7956	down	up	incorrect
HUYA.US	HUYA Inc	20200605	16.56	16.74	15.88	16.68	4624400	16.68	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200605	18	18.23	17.47	17.8	209540	15.004	down	down	correct
HWM.US	Howmet Aerospace Inc	20200605	16.81	17.26	16.33	17.16	4226781	17.1375	up	up	correct
HXL.US	Hexcel Corporation	20200605	49.02	53.23	46.23	47.13	2528230	47.13	down	down	correct
HY.US	Hyster	20200605	42.91	43.81	41.73	43.31	99020	41.8312	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200605	8.17	8.26	8.13	8.14	66808	7.2816	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200605	14.31	14.4299	14.28	14.28	46873	12.682	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200605	10.71	10.72	10.45	10.46	803836	9.2065	down	down	correct
HZN.US	Horizon Global Corporation	20200605	1.9	2.08	1.84	1.95	148100	1.95	up	up	correct
HZO.US	MarineMax Inc	20200605	22.49	23	21.48	21.67	398000	21.67	down	down	correct
IAA.US	IAA Inc	20200605	45.86	46.06	44.6	44.8	945200	44.8	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200605	7.54	7.54	7.4	7.51	79594	6.4552	down	down	correct
IAG.US	IAMGOLD Corporation	20200605	3.5	3.61	3.42	3.6	3682553	3.6	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200605	37.54	37.64	36.17	37.27	13935	36.2235	down	up	incorrect
IBM.US	International Business Machines Corporation	20200605	133.7647	134.1094	131.6316	131.9413	5892960	116.85	down	up	incorrect
IBN.US	ICICI Bank Limited	20200605	9.64	9.88	9.61	9.77	12801568	9.7411	up	up	correct
IBP.US	Installed Building Products Inc	20200605	75.15	75.15	72.35	74.29	310299	73.5624	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200605	6.39	6.98	6.01	6.7	409876	6.7	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200605	96	98.39	93.48	97.81	3964767	95.8753	up	up	correct
ICL.US	ICL Group Ltd	20200605	3.77	3.77	3.65	3.7	168803	3.3114	down	down	correct
IDA.US	IDACORP Inc	20200605	95.04	96.19	93.63	94.05	260137	89.9976	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200605	9.6	9.6661	9.52	9.62	61141	8.4732	up	up	correct
IDT.US	IDT Corporation	20200605	7.18	7.41	6.52	6.95	141860	6.95	down	up	incorrect
IEX.US	IDEX Corporation	20200605	167.39	167.8	163.75	167.29	469579	164.6892	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200605	138.5	139	137.1	137.86	974226	132.2072	down	down	correct
IFN.US	The India Fund Inc	20200605	15.65	16.09	15.65	15.96	146979	13.1229	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200605	27.92	28.85	27.92	28.5	111836	26.9448	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200605	8.58	8.595	8.51	8.53	69707	7.4769	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200605	5.1	5.12	5.06	5.09	592045	4.4611	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200605	21.91	22.082	21.4517	21.86	35484	20.6126	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200605	6.26	6.44	6.26	6.34	304982	5.5824	up	up	correct
IGT.US	International Game Technology PLC	20200605	10.85	11.19	10.66	10.8	4952636	10.7217	down	up	incorrect
IHC.US	Independence Holding Company	20200605	31.8	32	31.63	31.99	12071	31.2967	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200605	6.28	6.43	6.28	6.4	42860	5.5074	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20200605	54.31	55.06	53.85	54.23	440105	54.23	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200605	7.44	7.58	7.44	7.54	135021	6.8029	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200605	6.76	7.02	6.6767	6.87	52965	6.2313	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200605	15.24	15.51	15.24	15.43	16875	14.8392	up	up	correct
IIIN.US	Insteel Industries Inc	20200605	20.21	21.45	19.74	21.11	122778	18.7678	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200605	14.52	14.52	14.4	14.46	182341	13.4161	down	down	correct
IIPR.US	PA	20200605	28.69	28.7	28.5	28.5	1224	25.7221	down	down	correct
IMAX.US	IMAX Corporation	20200605	14.01	14.41	13.7	13.89	1152251	13.89	down	down	correct
INFO.US	IHS Markit Ltd	20200605	73.37	73.92	72.69	73.56	2008085	72.6974	up	up	correct
INFY.US	Infosys Limited	20200605	9.39	9.545	9.36	9.38	8805999	9.1053	down	down	correct
ING.US	ING Groep N.V	20200605	7.99	8.07	7.895	7.94	9067927	7.5336	down	down	correct
INGR.US	Ingredion Incorporated	20200605	89.93	91.3	89.09	89.5	561323	85.4815	down	down	correct
INN.US	Summit Hotel Properties Inc	20200605	8.78	9.31	7.97	8.02	4231574	8.02	down	down	correct
INS.US	Intelligent Systems Corporation	20200605	33.4	34.38	33.25	33.7	69500	33.7	up	down	incorrect
INSI.US	Insight Select Income Fund	20200605	19.46	19.78	19.46	19.78	14258	17.7936	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200605	86.09	89.93	85.68	89.18	233200	89.18	up	up	correct
INSW.US	PA	20200605	25.535	25.57	25.5	25.5	4533	25.5	down	down	correct
INT.US	World Fuel Services Corporation	20200605	29.28	30.81	29.175	30.28	545053	29.5858	up	up	correct
INVH.US	Invitation Homes Inc	20200605	28.63	29.615	28.47	28.66	6014087	27.8367	up	up	correct
IO.US	ION Geophysical Corporation	20200605	2.7	3	2.67	2.96	1097300	2.96	up	down	incorrect
IP.US	International Paper Company	20200605	39.14	40.24	38.54	39.03	3235598	34.7556	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200605	19.41	20.04	19.215	19.35	5334856	18.244	down	down	correct
IPI.US	Intrepid Potash Inc	20200605	1.25	1.32	1.2	1.3	71695	13	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200605	11.99	12.02	11.94	11.95	71284	11.0849	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20200605	154.63	156.225	148.8	149.58	1731008	149.58	down	down	correct
IR.US	Ingersoll Rand Inc	20200605	32.08	33.97	32	33.24	6281855	33.2285	up	up	correct
IRL.US	The New Ireland Fund Inc	20200605	8.1	8.31	7.33	8.0802	27469	6.4612	down	down	correct
IRM.US	Iron Mountain Incorporated	20200605	30.03	30.61	29.6	29.71	4943026	26.3431	down	down	correct
IRT.US	Independence Realty Trust Inc	20200605	11.48	11.77	11.2	11.62	790918	11.0105	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200605	13.95	13.97	13.8	13.82	138489	12.1249	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200605	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200605	134.21	137.005	132.96	135	459807	135	up	up	correct
ITCB.US	Itaú Corpbanca	20200605	4.4556	4.64	4.3	4.42	68519	4.42	down	down	correct
ITGR.US	Integer Holdings Corporation	20200605	85.51	87.3499	83.5401	85.63	171432	85.63	up	up	correct
ITT.US	ITT Inc	20200605	63.27	64.87	62.43	63.4	641968	62.2917	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200605	5.7158	5.7858	5.446	5.526	39388473	4.3732	down	down	correct
ITW.US	Illinois Tool Works Inc	20200605	184.65	184.72	180.97	182.87	1747244	176.7938	down	down	correct
IVC.US	Invacare Corporation	20200605	7.56	8.11	7.5301	7.86	309861	7.86	up	up	correct
IVH.US	Ivy Funds	20200605	11.76	11.88	11.72	11.74	67058	10.4	down	down	correct
IVR.US	PC	20200605	19.91	20.75	19.5	20.5	167421	18.2215	up	up	correct
IVZ.US	Invesco Ltd	20200605	10.3	10.97	9.95	10.41	12693960	9.8994	up	down	incorrect
IX.US	ORIX Corporation	20200605	69.26	69.6	69	69.11	42353	67.6253	down	down	correct
J.US	Jacobs Engineering Group Inc	20200605	90	91.48	88.75	89.06	765911	88.1132	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200605	5.85	6.64	5.763	6.16	463700	6.16	up	down	incorrect
JBGS.US	JBG SMITH Properties	20200605	33.38	34.24	33.08	33.3	644382	31.8423	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200605	29.7999	29.7999	29.7999	29.7999	100	27.5425
JBL.US	Jabil Inc	20200605	34.67	35.7	34.58	34.86	1256805	34.4976	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20200605	97.91	101.91	95.05	95.9	272652	95.4524	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200605	13.43	13.455	13.07	13.23	41734	11.2687	down	up	incorrect
JCI.US	Johnson Controls International plc	20200605	35.72	36.455	35.56	36.05	5939953	34.7765	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200605	8.16	8.38	8.16	8.31	40246	7.5416	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200605	8.23	8.37	8.13	8.37	111573	7.3504	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200605	17.04	17.38	16.04	16.09	2412919	15.4338	down	down	correct
JELD.US	JELD	20200605	18.1	19.29	18.1	18.4	908500	18.4	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200605	7.09	7.28	6.94	7.28	46583	6.718	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200605	7.625	7.625	7.575	7.59	24266	7.2581	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200605	8.19	8.19	8.04	8.05	231029	7.2187	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200605	13.72	13.8001	13.65	13.65	50046	12.0483	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200605	9.32	9.37	9.32	9.335	2320	8.6736	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200605	9.21	9.27	9.19	9.24	86841	8.9034	up	up	correct
JHG.US	Janus Henderson Group plc	20200605	25.43	25.6	24.54	24.75	1677335	23.0711	down	down	correct
JHI.US	John Hancock Investors Trust	20200605	16.18	16.325	16.1	16.2	28667	14.0277	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200605	14.38	14.4999	14.37	14.47	14787	13.1344	up	up	correct
JHX.US	James Hardie Industries plc	20200605	19.15	19.3538	18.98	19.14	39007	18.5351	down	down	correct
JILL.US	J.Jill Inc	20200605	0.5787	0.68	0.569	0.6699	1848496	3.3495	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200605	18.34	18.9	17.96	18.05	1527456	18.05	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200605	123.92	127.885	121.9	122.68	494363	122.68	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200605	19.15	19.445	18.3	18.86	39780	17.5588	down	down	correct
JMIA.US	Jumia Technologies AG	20200605	6.24	6.84	6.11	6.77	5435043	6.77	up	up	correct
JMM.US	Nuveen Multi	20200605	6.64	6.7792	6.64	6.711	8055	6.2361	up	down	incorrect
JMP.US	JMP Group LLC	20200605	2.82	2.82	2.765	2.82	4243	2.7292
JNJ.US	Johnson & Johnson	20200605	147.69	149.64	146.6	147.3	9725441	141.7441	down	down	correct
JNPR.US	Juniper Networks Inc	20200605	25	25.13	24.765	24.85	2356194	23.7195	down	down	correct
JOE.US	The St. Joe Company	20200605	20.2	20.645	19.86	20.44	264729	20.2566	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200605	7.92	8.011	7.905	7.97	122648	7.1283	up	up	correct
JP.US	Jupai Holdings Limited	20200605	1.19	1.25	1.19	1.24	56400	1.24	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200605	8.79	8.85	8.71	8.74	359001	7.8389	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200605	21.59	21.625	21.3726	21.43	52853	19.327	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200605	8.78	8.9	8.77	8.89	908993	8.0283	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200605	22.41	22.461	22.0698	22.1899	7393	20.2065	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200605	6.25	6.2895	6.19	6.21	761226	5.1202	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200605	12.34	12.55	12.31	12.33	145819	10.8325	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200605	8.07	8.15	8.07	8.09	134697	7.2561	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200605	8.11	8.3699	8	8.28	120840	7.1846	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200605	12.18	12.25	12.16	12.16	55363	10.8859	down	down	correct
JT.US	Jianpu Technology Inc	20200605	0.713	0.79	0.7102	0.77	149455	6.16	up	up	correct
JTA.US	Nuveen Tax	20200605	8.67	8.8	8.67	8.73	69654	7.7552	up	up	correct
JTD.US	Nuveen Tax	20200605	13.95	14.049	13.72	13.91	47121	12.3142	down	down	correct
JW.US	B	20200605	40.74	43	40.74	43	3213	41.8599	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200605	40.74	43	40.74	43	3213	41.0853	up	up	correct
JWN.US	Nordstrom Inc	20200605	23.46	24.94	21.71	22.62	13841650	22.62	down	down	correct
K.US	Kellogg Company	20200605	64.87	66.23	64.43	65.62	2468141	62.1521	up	up	correct
KAI.US	Kadant Inc	20200605	105	111.03	104.97	110.01	79154	108.9094	up	up	correct
KAMN.US	Kaman Corporation	20200605	46.27	46.77	45.37	45.79	236006	44.3906	down	down	correct
KAR.US	KAR Auction Services Inc	20200605	16.7	17.3	16.43	16.63	3052680	16.63	down	down	correct
KB.US	KB Financial Group Inc	20200605	31.63	32.1742	31.335	31.56	497750	30.3499	down	down	correct
KBH.US	KB Home	20200605	36.8	37.13	35.4	36.32	2314299	35.551	down	down	correct
KBR.US	KBR Inc	20200605	26.5	27.22	26.25	26.33	1427777	25.7424	down	down	correct
KEN.US	Kenon Holdings Ltd	20200605	22.2	22.4	22.2	22.202	2076	18.1968	up	up	correct
KEP.US	Korea Electric Power Corporation	20200605	9.33	9.48	9.33	9.4	121154	8.9728	up	up	correct
KEX.US	Kirby Corporation	20200605	59.01	62.66	58.55	60.95	740309	60.95	up	up	correct
KEY.US	PK	20200605	25.72	25.92	25.6	25.63	47098	23.7122	down	down	correct
KEYS.US	Keysight Technologies Inc	20200605	103.63	107.03	102.96	106.41	3314746	106.41	up	up	correct
KF.US	The Korea Fund Inc	20200605	27.42	27.64	27.2	27.56	9419	21.3562	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200605	2.32	2.34	2.29	2.3	13700	2.3	down	down	correct
KFY.US	Korn Ferry	20200605	33.65	34.97	32.93	34.64	483715	34.0875	up	down	incorrect
KGC.US	Kinross Gold Corporation	20200605	6.02	6.22	5.99	6.22	18683964	6.059	up	up	correct
KIM.US	PM	20200605	24.67	24.67	24.4894	24.58	110945	22.7979	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200605	13.03	13.1862	13.01	13.03	179670	11.3298
KL.US	Kirkland Lake Gold Ltd	20200605	36.41	38.2	36.2	38.17	1857674	37.2278	up	up	correct
KLR.US	Kaleyra Inc	20200605	6.77	6.85	6.26	6.39	44400	6.39	down	down	correct
KMB.US	Kimberly	20200605	137.89	140.67	135.45	139.28	2427326	132.6719	up	up	correct
KMI.US	Kinder Morgan Inc	20200605	16.75	16.96	16.58	16.72	14209700	15.0531	down	down	correct
KMPR.US	Kemper Corporation	20200605	71.81	73.773	71.06	73.04	318375	71.1759	up	up	correct
KMT.US	Kennametal Inc	20200605	30.99	31.27	29.93	30.29	924131	29.2578	down	down	correct
KMX.US	CarMax Inc	20200605	96.39	97.78	94.24	95.93	2024567	95.93	down	down	correct
KN.US	Knowles Corporation	20200605	16.71	17.05	16.32	16.41	991341	16.41	down	up	incorrect
KNL.US	Knoll Inc	20200605	13.35	14.25	13.34	13.79	442914	13.5379	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200605	15.5	16	15.5	15.84	119461	13.1381	up	up	correct
KNX.US	Knight	20200605	41.48	41.84	40.49	40.7	2918817	40.2468	down	down	correct
KO.US	The Coca	20200605	48.54	49.49	48.46	49.09	20504801	46.4186	up	up	correct
KODK.US	Eastman Kodak Company	20200605	2.6	2.82	2.59	2.72	427557	2.72	up	up	correct
KOF.US	Coca	20200605	45.39	46.67	45.39	46.36	168222	42.8466	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200605	21.53	22.54	21.11	21.22	261110	21.22	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200605	2.5	2.87	2.43	2.82	20227038	2.82	up	up	correct
KR.US	The Kroger Co	20200605	33.05	33.19	32.4	32.48	11374106	31.488	down	down	correct
KRA.US	Kraton Corporation	20200605	18.99	19.49	17.91	18.24	564166	18.24	down	down	correct
KRC.US	Kilroy Realty Corporation	20200605	67.67	69.99	65.72	66.17	992374	63.0146	down	down	correct
KRG.US	Kite Realty Group Trust	20200605	13.83	14.95	13.61	14.29	1468730	13.6555	up	up	correct
KRO.US	Kronos Worldwide Inc	20200605	10.99	11.38	10.85	11.05	390043	10.0761	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20200605	9.15	9.93	8.66	9.51	549199	8.2395	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200605	10.46	10.48	10.38	10.46	21435	9.7139
KSS.US	Kohl's Corporation	20200605	27.33	28.65	26.36	26.58	18114449	26.1046	down	down	correct
KSU.US	P	20200605	28.2	28.2	27.86	27.86	202	26.8862	down	down	correct
KT.US	KT Corporation	20200605	10.53	10.555	10.33	10.42	521507	9.8633	down	up	incorrect
KTB.US	Kontoor Brands Inc	20200605	22.13	23.44	21.36	22.84	2728518	21.9644	up	up	correct
KTF.US	DWS Municipal Income Trust	20200605	10.86	10.86	10.8	10.8	69020	10.0694	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200605	31.58	31.66	31.5799	31.66	693	28.8908	up	down	incorrect
KTN.US	Credit	20200605	31.0495	31.36	30.81	31.36	5274	28.5578	up	up	correct
KW.US	Kennedy	20200605	16.43	17.4372	16.43	16.82	593076	15.6091	up	up	correct
KWR.US	Quaker Chemical Corporation	20200605	187.6	196.53	186.655	192.22	215977	190.1981	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200605	6.64	6.96	6.6	6.73	1846808	5.8227	up	up	correct
L.US	Loews Corporation	20200605	38.73	39.82	38.18	39.08	1478676	38.7803	up	up	correct
LAC.US	Lithium Americas Corp	20200605	5.25	5.43	4.87	5.01	779044	5.01	down	down	correct
LAD.US	Lithia Motors Inc	20200605	143.61	152.66	143.0471	146.51	385486	145.6242	up	up	correct
LADR.US	Ladder Capital Corp	20200605	9.91	10.42	9.34	9.41	2525102	8.3636	down	down	correct
LAIX.US	LAIX Inc	20200605	3	3.22	2.93	3.03	17300	3.03	up	up	correct
LAZ.US	Lazard Ltd	20200605	33.34	34.24	31.61	32.69	1155000	30.5293	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200605	6.65	7.362	6.64	7.01	1067100	7.01	up	up	correct
LC.US	LendingClub Corporation	20200605	6.5	6.8771	6.07	6.21	1599450	6.21	down	down	correct
LCI.US	Lannett Company Inc	20200605	7.6	8.08	7.475	7.93	696100	7.93	up	up	correct
LCII.US	LCI Industries	20200605	115.71	119.2	114.18	116.02	283365	111.9257	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200605	107.6	108.48	105.78	106.05	828581	103.4304	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200605	23.8	23.91	23.36	23.43	80826	20.7341	down	down	correct
LEA.US	Lear Corporation	20200605	120.88	124.759	120.88	123.77	746261	122.3456	up	up	correct
LEAF.US	Leaf Group Ltd	20200605	2.55	2.95	2.53	2.76	143792	2.76	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200605	39.14	39.24	36.94	37.15	1791010	34.7725	down	down	correct
LEJU.US	Leju Holdings Limited	20200605	1.7635	1.82	1.7603	1.79	93384	1.79	up	up	correct
LEN.US	Lennar Corporation	20200605	63.75	64.73	61.33	63.71	4298132	62.7344	down	down	correct
LENB.US	Lennar Corporation	20200605	48.19	48.62	46.23	47.8	161182	47.041	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200605	7.57	7.61	7.54	7.55	201425	6.9952	down	down	correct
LEVI.US	Levi Strauss & Co	20200605	16.3	16.97	15.91	16.07	2230453	15.9092	down	down	correct
LFC.US	China Life Insurance Company Limited	20200605	10.31	10.35	10.28	10.29	475484	9.3143	down	down	correct
LGC.US	U	20200605	1.25	1.25	1.25	1.25	0	1.25
LGF.US	B	20200605	8.32	8.74	8.31	8.52	883535	8.52	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200605	8.84	9.205	8.73	8.96	1950182	8.96	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200605	14.56	14.7	14.56	14.7	42784	12.6935	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200605	183.86	185.82	179.11	179.74	667634	179.74	down	down	correct
LHX.US	L3Harris Technologies Inc	20200605	205.69	208.215	203.59	204.87	1744238	199.1888	down	down	correct
LII.US	Lennox International Inc	20200605	231.95	239.8	231.8	235.88	325927	231.8314	up	up	correct
LIN.US	Linde plc	20200605	220.03	224.32	219.47	221.28	3525600	216.464	up	up	correct
LINX.US	Linx S.A	20200605	4.2	4.25	4.1	4.14	194500	4.0792	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200605	0.79	0.8	0.76	0.8	67400	0.8	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200605	12	12.32	11.13	11.23	1748683	11.23	down	down	correct
LLY.US	Eli Lilly and Company	20200605	149.7	151.76	148.34	149.21	4579125	145.5344	down	down	correct
LMT.US	Lockheed Martin Corporation	20200605	410	416	406.45	410.75	1702784	393.5115	up	down	incorrect
LNC.US	Lincoln National Corporation	20200605	47.85	49.87	46.59	47.27	3718992	44.9401	down	down	correct
LND.US	BrasilAgro	20200605	4.15	4.26	4.045	4.18	13288	3.7238	up	down	incorrect
LNN.US	Lindsay Corporation	20200605	103	103.045	101	101.58	57766	100.1838	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200605	5	5.215	5	5.14	282002	4.8481	up	up	correct
LOW.US	Lowe's Companies Inc	20200605	130.23	131.39	128.46	130.97	5550395	128.1868	up	down	incorrect
LPG.US	Dorian LPG Ltd	20200605	7.99	8.42	7.85	8.3	766347	7.6664	up	up	correct
LPI.US	Laredo Petroleum Inc	20200605	19	21.9	18.09	21.15	1544848	21.15	up	up	correct
LPL.US	LG Display Co. Ltd	20200605	5.14	5.195	5.1	5.14	479108	5.14
LPX.US	Louisiana	20200605	26.97	27.5	26.52	27.06	1533832	26.4909	up	down	incorrect
LRN.US	Stride Inc	20200605	26.99	27.79	26.77	27.05	376280	27.05	up	up	correct
LSI.US	Life Storage Inc	20200605	104	104.83	102.45	103.35	505254	65.4252	down	down	correct
LSPD.US	Lightspeed POS Inc	20200605	25.79	25.79	24.567	25.134	9051	25.134	down	down	correct
LTC.US	LTC Properties Inc	20200605	42.36	43.7497	41.34	42.42	461961	38.5013	up	up	correct
LTHM.US	Livent Corporation	20200605	8.49	8.61	8.16	8.32	2900700	8.32	down	down	correct
LUB.US	Luby's Inc	20200605	1.7	1.87	1.55	1.85	685444	1.1259	up	up	correct
LUMN.US	Lumen Technologies Inc	20200605	11	11.11	10.735	10.81	14387300	9.751	down	down	correct
LUV.US	Southwest Airlines Co	20200605	41.98	42.35	37.57	38.18	54289273	38.18	down	down	correct
LVS.US	Las Vegas Sands Corp	20200605	56	56.02	52.445	52.97	11569330	52.97	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200605	69.3	71.37	67.78	71.25	3251681	69.786	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200605	14.91	15.67	14.91	15.45	196535	14.7891	up	up	correct
LXP.US	PC	20200605	53.85	53.85	52.16	52.17	1124	47.985	down	up	incorrect
LXU.US	LSB Industries Inc	20200605	1.18	1.33	1.16	1.27	1346959	0.9769	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20200605	76.17	79.97	74.17	74.87	3319149	70.6526	down	down	correct
LYG.US	Lloyds Banking Group plc	20200605	1.77	1.78	1.74	1.75	10955510	1.7009	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200605	55.5	58.34	55.24	56.96	6009709	56.96	up	up	correct
LZB.US	La	20200605	29.85	30	28.77	29.25	282307	28.6037	down	down	correct
M.US	Macy's Inc	20200605	9.4	9.6	8.68	8.77	76114478	8.6553	down	down	correct
MA.US	Mastercard Incorporated	20200605	306.81	312.18	305.6463	311.88	5058183	309.5832	up	up	correct
MAA.US	PI	20200605	62.06	62.25	62.06	62.25	445	55.4263	up	down	incorrect
MAC.US	The Macerich Company	20200605	10.99	11.76	10.8	11.16	19703730	10.3317	up	up	correct
MAIN.US	Main Street Capital Corporation	20200605	34.63	36.1175	33.93	34.28	806954	30.917	down	down	correct
MAN.US	ManpowerGroup Inc	20200605	78.61	80.29	78.03	78.44	852511	75.5973	down	down	correct
MANU.US	Manchester United plc	20200605	17.96	18.1	17.2	17.28	119822	16.9808	down	down	correct
MAS.US	Masco Corporation	20200605	49	49.045	48.33	48.63	4219030	47.716	down	down	correct
MATX.US	Matson Inc	20200605	33.36	34.34	33.25	33.76	321506	32.9308	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200605	10.8	10.8	10.65	10.65	52632	9.8723	down	down	correct
MAXR.US	Maxar Technologies Inc	20200605	17.59	17.87	16.42	16.62	1650617	16.5768	down	down	correct
MBI.US	MBIA Inc	20200605	7.86	7.9	7.42	7.51	970814	7.51	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200605	9.42	9.55	9.355	9.41	4844897	7.6671	down	down	correct
MC.US	Moelis & Company	20200605	37.9	39.29	37.71	37.85	726566	31.8648	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200605	13.76	13.87	13.73	13.8	55500	12.8938	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200605	33.8	36.72	33.8	35.02	35700	35.02	up	down	incorrect
MCD.US	McDonald's Corporation	20200605	198	200.15	196.27	197.16	4728306	190.4936	down	down	correct
MCI.US	Barings Corporate Investors	20200605	13.75	14.19	13.75	13.985	13278	12.6029	up	up	correct
MCK.US	McKesson Corporation	20200605	161.08	165.035	160.7	161.62	1518161	159.3476	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200605	5.92	5.99	5.85	5.97	204413	5.0017	up	up	correct
MCO.US	Moody's Corporation	20200605	281.47	283.64	277.76	279.69	990932	276.5101	down	down	correct
MCR.US	MFS Charter Income Trust	20200605	8.4	8.4899	8.38	8.44	104153	7.4208	up	up	correct
MCS.US	The Marcus Corporation	20200605	16.72	18.91	16.3921	17.72	729438	17.72	up	up	correct
MCY.US	Mercury General Corporation	20200605	44.25	45.34	43.99	44.86	261582	41.1995	up	up	correct
MD.US	MEDNAX Inc	20200605	18.04	19.86	18.04	19.19	1291539	19.19	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20200605	35.94	37.5	35.66	36.65	478642	32.3766	up	down	incorrect
MDLA.US	Medallia Inc	20200605	24.23	25.5	23.11	24.55	2680700	24.55	up	up	correct
MDLQ.US	Medley LLC	20200605	4.05	4.6	4.02	4.4	46476	3.6483	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200605	4.18	4.48	3.522	3.99	110571	3.2197	down	down	correct
MDP.US	Meredith Corporation	20200605	20.41	22.4747	20.41	21.26	2641467	21.26	up	down	incorrect
MDT.US	Medtronic plc	20200605	98.75	103.075	98.0684	102.04	10060550	98.1891	up	up	correct
MDU.US	MDU Resources Group Inc	20200605	23.27	24.2025	23.125	23.92	1556166	22.6631	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200605	6.32	6.725	6.3	6.55	45500	6.55	up	up	correct
MED.US	Medifast Inc	20200605	111	113.91	110.38	113.43	213909	108.3548	up	up	correct
MEI.US	Methode Electronics Inc	20200605	36.4	37.8	36.4	37.04	235691	36.3485	up	down	incorrect
MER.US	PK	20200605	26.75	26.75	26.6	26.61	26400	25.433	down	down	correct
MET.US	PF	20200605	24.94	25	24.88	24.93	202038	23.2985	down	down	correct
MFA.US	PC	20200605	16.94	17.97	16.94	17.1	84579	14.8468	up	up	correct
MFC.US	Manulife Financial Corporation	20200605	14.44	14.755	14.23	14.54	4512977	13.507	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200605	2.55	2.61	2.55	2.59	611179	2.4648	up	up	correct
MFGP.US	Micro Focus International plc	20200605	6.57	6.72	6.46	6.48	1481804	6.2299	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200605	13	13.03	12.899	12.93	87085	12.1278	down	down	correct
MFM.US	MFS Municipal Income Trust	20200605	6.23	6.25	6.2	6.21	55262	5.7806	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200605	22.4	23	21.912	22.4	33951	21.4642
MFV.US	MFS Special Value Trust	20200605	5.428	5.92	5.4083	5.46	28857	4.7525	up	up	correct
MG.US	Mistras Group Inc	20200605	5.24	5.6899	5.24	5.54	371911	5.54	up	up	correct
MGA.US	Magna International Inc	20200605	47.27	47.585	46.57	46.82	1142364	45.2651	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200605	4.69	4.7005	4.67	4.69	120617	4.3219
MGM.US	MGM Resorts International	20200605	23.22	23.58	21.36	21.72	56687920	21.7083	down	down	correct
MGP.US	MGM Growth Properties LLC	20200605	30.31	30.87	28.96	29.09	1962839	26.4771	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200605	26.95	27.22	26.51	26.85	30442	24.7805	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200605	19.55	19.9	19.54	19.65	38619	18.1625	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200605	6.78	7.43	6.77	7.22	2579031	7.1799	up	down	incorrect
MH.US	PD	20200605	8.7	8.7	8.6833	8.6833	1756	8.6833	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200605	14.9	15.02	14.9	14.93	27800	13.8969	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200605	7.2	7.21	7.13	7.157	30642	6.8015	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200605	11.6	11.62	11.5	11.58	34299	10.7883	down	up	incorrect
MHK.US	Mohawk Industries Inc	20200605	115.79	116.96	107.5304	108.65	1137846	108.65	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200605	19.82	20.25	19.44	20.25	10169	20.25	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200605	13.23	13.25	13.1	13.14	29893	12.2226	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200605	22.18	22.61	22.18	22.5077	2654	19.8402	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200605	31.11	32.28	30.86	31.13	1400000	1.844	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200605	3.86	3.8686	3.82	3.84	314225	3.3964	down	down	correct
MITT.US	PC	20200605	12.73	13.4	12.28	13.23	66493	11.3369	up	up	correct
MIXT.US	MiX Telematics Limited	20200605	8.84	9.66	8.84	9.48	86477	9.1223	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200605	13.65	13.7121	13.57	13.67	57982	12.7384	up	up	correct
MKC.US	V	20200605	84.565	85.815	83.73	85.365	9600	83.4909	up	down	incorrect
MKL.US	Markel Corporation	20200605	1005.82	1034.5	1000	1021.42	56891	1021.42	up	up	correct
MLI.US	Mueller Industries Inc	20200605	29.81	29.95	28.45	28.56	418601	28.0684	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200605	223.22	229.02	221.36	225.43	1350130	222.9309	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200605	10.79	10.88	10.61	10.65	19331	10.65	down	down	correct
MLR.US	Miller Industries Inc	20200605	31.41	32.32	30.84	31.88	65747	30.9543	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200605	110.1	111.73	108.76	111.49	3699518	108.9308	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200605	20.95	21.129	20.92	20.95	20136	19.4465
MMI.US	Marcus & Millichap Inc	20200605	32	32.47	31.35	31.6	127871	31.6	down	down	correct
MMM.US	3M Company	20200605	165	168.35	165	167.41	4527587	159.4169	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200605	48.46	48.94	47.75	47.92	1141378	41.5538	down	down	correct
MMS.US	Maximus Inc	20200605	74.43	75.78	73.74	75.02	354865	73.4825	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200605	5.86	5.9	5.76	5.82	265578	5.1654	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200605	12.36	12.36	12.07	12.1486	55021	11.4008	down	down	correct
MN.US	Manning & Napier Inc	20200605	3.47	3.49	2.99	3.34	125695	3.301	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200605	14.14	14.1435	14.01	14.01	14433	13.1343	down	down	correct
MNR.US	PC	20200605	24.97	25	24.81	24.91	23835	22.7377	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20200605	14.08	15.35	13.73	15.14	525900	13.6208	up	up	correct
MO.US	Altria Group Inc	20200605	41.51	42.47	41.27	41.91	10776195	36.67	up	up	correct
MOD.US	Modine Manufacturing Company	20200605	6.28	6.67	6.23	6.49	598861	6.49	up	up	correct
MODN.US	Model N Inc	20200605	32.01	32.88	32.01	32.66	421129	32.66	up	up	correct
MOG.US	A	20200605	66.59	69.6712	65.95	66.92	245544	65.6133	up	down	incorrect
MOGU.US	MOGU Inc	20200605	1.58	1.65	1.5	1.51	60502	1.51	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200605	172.78	174.8547	170.17	171.03	520968	171.03	down	down	correct
MOS.US	The Mosaic Company	20200605	14.48	14.69	13.41	14.1	6223477	13.9164	down	down	correct
MOV.US	Movado Group Inc	20200605	12.92	13.37	12.61	12.99	331626	12.5989	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200605	13.79	13.85	13.75	13.75	29652	12.823	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200605	40.95	42.01	40.47	41.56	10867700	38.7778	up	up	correct
MPLX.US	MPLX LP	20200605	20.8	21.66	20.72	20.95	3628286	17.2726	up	up	correct
MPV.US	Barings Participation Investors	20200605	12.4	12.6259	12.33	12.57	18019	11.4272	up	up	correct
MPW.US	Medical Properties Trust Inc	20200605	20.21	20.425	19.83	20.04	3551964	18.2418	down	down	correct
MPX.US	Marine Products Corporation	20200605	12.5	12.838	12.32	12.46	65709	11.9505	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200605	12.62	12.64	12.56	12.58	52650	11.7023	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200605	15.34	15.44	15.01	15.15	65119	14.0584	down	down	correct
MRC.US	MRC Global Inc	20200605	7.29	7.81	7.16	7.61	1724628	7.61	up	up	correct
MRK.US	Merck & Co. Inc	20200605	82.0476	83.0668	81.428	82.1975	9936408	73.9609	up	up	correct
MRO.US	Marathon Oil Corporation	20200605	6.86	7.45	6.79	7.32	65424621	7.1751	up	up	correct
MS.US	PL	20200605	24.6	24.72	24.5	24.63	53617	22.9775	up	up	correct
MSA.US	MSA Safety Incorporated	20200605	122.15	124.22	121.03	123.16	225732	121.0514	up	up	correct
MSB.US	Mesabi Trust	20200605	20.01	20.44	19.065	19.12	84049	17.06	down	down	correct
MSC.US	Studio City International Holdings Limited	20200605	16	16.33	16	16.33	5000	16.33	up	up	correct
MSCI.US	MSCI Inc	20200605	311.89	333.11	301.01	330.88	1190040	327.2635	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200605	8.6	8.75	8.6	8.69	79457	7.9817	up	up	correct
MSGE.US	W	20200605	81.53	84.3	80.88	81.98	356886	81.7001	up	up	correct
MSGS.US	W	20200605	176.22	181.135	176.22	177.46	162866	177.1779	up	up	correct
MSI.US	Motorola Solutions Inc	20200605	151.82	156.06	151.315	155.9	1292686	151.8398	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200605	73.74	75.27	73.34	74.2	635564	67.3295	up	up	correct
MT.US	ArcelorMittal	20200605	11.85	11.94	11.47	11.59	9892562	11.4827	down	down	correct
MTB.US	M&T Bank Corporation	20200605	128.99	130.14	121.78	123.3	1479165	117.3772	down	down	correct
MTCN.US	Arcelormittal	20200605	30.59	30.59	30.08	30.25	1700	30.25	down	up	incorrect
MTD.US	Mettler	20200605	852.55	863.53	846.02	859.54	158582	859.54	up	up	correct
MTDR.US	Matador Resources Company	20200605	9.35	11.06	9.32	11.05	7928939	11.007	up	up	correct
MTG.US	MGIC Investment Corporation	20200605	10.2	10.42	9.61	9.79	7834967	9.4783	down	down	correct
MTH.US	Meritage Homes Corporation	20200605	75.28	77.04	74.15	76.33	550232	76.33	up	up	correct
MTL.US	P	20200605	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200605	211.81	218	195.82	196.75	991645	195.7341	down	down	correct
MTOR.US	Meritor Inc	20200605	23.21	23.72	22.38	22.46	1222952	22.46	down	down	correct
MTR.US	Mesa Royalty Trust	20200605	6.64	6.7999	6.13	6.381	3442	6.0606	down	down	correct
MTRN.US	Materion Corporation	20200605	57.83	59.09	56.885	57.9	107334	57.3024	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200605	19.66	19.74	19.39	19.49	27282	19.0142	down	down	correct
MTW.US	The Manitowoc Company Inc	20200605	11.79	12.49	11.75	12.15	608153	12.15	up	up	correct
MTX.US	Minerals Technologies Inc	20200605	53.31	55.61	52.61	54.72	243208	54.4733	up	up	correct
MTZ.US	MasTec Inc	20200605	47.51	48.205	46.52	47.07	802679	47.07	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200605	13.58	13.76	13.58	13.69	26065	12.703	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200605	13.87	13.94	13.77	13.77	53691	12.8658	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200605	12.47	12.47	12.32	12.33	52851	11.4747	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200605	4.32	4.37	4.32	4.34	3033548	4.2187	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200605	14.17	14.17	14.07	14.16	13316	13.6063	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200605	13.63	13.69	13.56	13.58	86196	12.6832	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200605	13.22	13.31	13.2	13.23	46808	12.2204	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200605	15.9	17.2829	15.9	16.96	5789884	16.1506	up	up	correct
MUSA.US	Murphy USA Inc	20200605	113.1	114.27	111.79	112.59	367152	111.5857	down	up	incorrect
MUX.US	McEwen Mining Inc	20200605	0.96	0.994	0.92	0.991	4314900	0.991	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200605	8.49	8.5	8.39	8.42	74151	7.8566	down	up	incorrect
MVO.US	MV Oil Trust	20200605	3.59	3.97	3.55	3.905	81696	3.2839	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200605	13.5	13.5	13.37	13.43	49822	12.4821	down	down	correct
MWA.US	Mueller Water Products Inc	20200605	10	10.54	10	10.25	984558	10	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200605	11.96	12.72	11.92	12.68	980347	12.68	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200605	8.25	8.4	8.25	8.3	10500	8.3	up	up	correct
MXF.US	The Mexico Fund Inc	20200605	10.92	10.99	10.76	10.88	39167	10.6238	down	up	incorrect
MXL.US	MaxLinear Inc	20200605	20.83	22	20.42	21.23	769545	21.23	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200605	13.77	13.77	13.65	13.66	33183	12.8191	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200605	13.38	13.43	13.35	13.38	81505	12.4353
MYE.US	Myers Industries Inc	20200605	15.59	15.615	15.05	15.45	197085	14.6611	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200605	12.85	12.98	12.84	12.86	70053	12.0289	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200605	13.85	13.96	13.82	13.93	47009	12.8678	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200605	12.54	12.63	12.46	12.49	28697	11.6372	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200605	16.05	17.16	15.6659	16.12	831659	16.12	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200605	14.26	14.41	14.26	14.3	136796	13.706	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20200605	14.01	14.04	14	14.03	285148	13.4008	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200605	13.5	13.55	13.4204	13.46	31553	12.9036	down	down	correct
NAT.US	Nordic American Tankers Limited	20200605	4.47	4.75	4.42	4.72	9527037	4.3518	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200605	13.54	13.54	13.43	13.43	23175	12.9262	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200605	21.11	21.11	20.75	20.86	171037	19.1905	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20200605	30.5	30.99	29.54	30.41	161418	29.3721	down	down	correct
NBR.US	Nabors Industries Ltd	20200605	47.56	66.43	46.41	65.62	2139819	65.62	up	down	incorrect
NC.US	NACCO Industries Inc	20200605	27.4	27.695	26.525	27.04	21662	25.8228	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200605	10.13	10.15	10.1	10.14	33811	9.6822	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200605	24.21	24.29	21.6	22.43	109690000	22.43	down	down	correct
NCR.US	NCR Corporation	20200605	21.5	21.9	20.9053	21.1	1176474	21.1	down	down	correct
NCV.US	PA	20200605	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200605	25.78	25.85	25.68	25.72	3571	25.376	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200605	13.57	14.05	13.57	14.02	32600	13.6016	up	up	correct
NEA.US	Nuveen AMT	20200605	13.81	13.8258	13.7755	13.81	651217	13.2092
NEE.US	PP	20200605	44.24	45.13	44.15	44.42	1096412	44.42	up	up	correct
NEM.US	Newmont Corporation	20200605	53.96	54.98	52.33	54.76	13454160	52.2469	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200605	53.81	54.36	52.16	52.44	762844	49.8517	down	up	incorrect
NET.US	Cloudflare Inc	20200605	28.15	29.42	27.29	29.14	2619000	29.14	up	up	correct
NETI.US	Eneti Inc	20200605	22.02	23.74	21.4701	23.36	194415	22.9683	up	up	correct
NEU.US	NewMarket Corporation	20200605	446.41	448.4699	429.65	431	29325	414.8899	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200605	13.9	13.92	13.85	13.85	31296	13.0217	down	down	correct
NEW.US	Puxin Limited	20200605	6.4	6.66	6.15	6.27	344700	6.27	down	up	incorrect
NEWR.US	New Relic Inc	20200605	68.98	69.2972	66.5801	66.93	702094	66.93	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200605	3.41	3.77	3.41	3.6	2451900	3.6	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200605	4.44	4.97	4.44	4.83	105382	4.7097	up	up	correct
NFG.US	National Fuel Gas Company	20200605	43.46	43.91	42.36	42.49	873868	40.077	down	down	correct
NFH.US	WS	20200605	8.36	8.48	8.05	8.12	13162	7.8477	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200605	11.72	11.72	11.5601	11.59	146184	10.313	down	down	correct
NGG.US	National Grid plc	20200605	58.38	58.53	57.73	57.96	564239	52.2323	down	down	correct
NGL.US	PC	20200605	20.5	21.6529	20.5	21.28	26732	18.7184	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20200605	6.85	7.84	6.85	7.73	197300	7.73	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200605	14.48	14.48	14.02	14.24	121055	12.1885	down	down	correct
NGVT.US	Ingevity Corporation	20200605	57.95	58.43	56.78	57.89	619100	57.89	down	down	correct
NHI.US	National Health Investors Inc	20200605	64.06	66.64	63.46	65.25	325279	59.1982	up	up	correct
NI.US	PB	20200605	26.6	26.83	26.6	26.75	18358	24.5013	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200605	13.23	13.23	13.08	13.16	70150	12.6721	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200605	22.83	22.86	22.66	22.79	68587	19.4938	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200605	9.94	9.96	9.93	9.93	8769	9.62	down	down	correct
NINE.US	Nine Energy Service Inc	20200605	2.43	2.8	2.31	2.62	699540	2.62	up	up	correct
NIO.US	NIO Inc	20200605	6.03	6.08	5.52	5.59	90811800	5.59	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200605	13.79	13.9	13.77	13.8084	29415	13.3434	up	up	correct
NJR.US	New Jersey Resources Corporation	20200605	36.5	37.9047	36.14	36.18	523301	33.8428	down	up	incorrect
NKE.US	NIKE Inc	20200605	104	104.69	102.125	102.71	8363601	101.5139	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200605	12.1	12.1	12.04	12.06	7244	11.5889	down	down	correct
NKX.US	Nuveen California AMT	20200605	14.84	14.88	14.74	14.82	71540	14.2157	down	down	correct
NL.US	NL Industries Inc	20200605	3.51	3.88	3.51	3.79	39399	3.5515	up	up	correct
NLS.US	Nautilus Inc	20200605	7.09	7.34	6.795	6.97	1588974	6.97	down	down	correct
NLSN.US	Nielsen Holdings plc	20200605	16.7	17.05	16.02	16.26	5001576	15.979	down	down	correct
NLY.US	PI	20200605	22.19	22.566	21.95	22.52	156217	20.6897	up	up	correct
NM.US	PH	20200605	3.17	3.48	3.17	3.45	2124	3.45	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200605	11.68	11.797	11.48	11.74	253600	10.8024	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200605	0.1535	0.16	0.1535	0.16	799	1.6	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20200605	10.63	10.65	10.556	10.6276	8325	10.2919	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200605	7.5	8.11	7.45	7.52	190332	7.341	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200605	2.86	3.46	2.81	3.46	568	3.46	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200605	3.17	3.48	3.17	3.45	2124	3.45	up	up	correct
NMR.US	Nomura Holdings Inc	20200605	4.57	4.61	4.555	4.59	249348	4.3034	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200605	13.95	14.01	13.8	13.99	3118	13.4341	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200605	13.175	13.22	13.15	13.17	10599	12.7032	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200605	13.04	13.06	12.97	13.04	438833	12.3685
NNI.US	Nelnet Inc	20200605	53.58	54.34	52.66	52.8	87786	51.8689	down	up	incorrect
NNN.US	National Retail Properties Inc	20200605	41.05	41.98	39.74	39.89	2723627	36.9293	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200605	9.62	9.62	9.53	9.601	22942	5.9699	down	down	correct
NOA.US	North American Construction Group Ltd	20200605	7	8.05	6.99	7.52	223355	7.3944	up	up	correct
NOAH.US	Noah Holdings Limited	20200605	27.67	28	27.39	27.52	371351	27.52	down	down	correct
NOC.US	Northrop Grumman Corporation	20200605	343.25	346.585	339.6883	342.1	1259807	334.5993	down	down	correct
NOK.US	Nokia Corporation	20200605	4.44	4.5	4.41	4.46	33115871	4.46	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200605	13.92	13.95	13.91	13.91	1065	13.4215	down	down	correct
NOMD.US	Nomad Foods Limited	20200605	21.16	21.43	20.56	20.62	1949379	20.62	down	down	correct
NOV.US	NOV Inc	20200605	14.75	15.3	14.6	15.03	5030874	14.9659	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200605	16.28	16.45	15.55	15.99	434000	15.99	down	down	correct
NOW.US	ServiceNow Inc	20200605	370	390.68	367.03	390.46	2455443	390.46	up	down	incorrect
NP.US	Neenah Inc	20200605	58.27	59.02	56.86	56.99	126500	53.9228	down	down	correct
NPK.US	National Presto Industries Inc	20200605	91.95	95.57	91.4627	93.53	59703	88.3669	up	up	correct
NPO.US	EnPro Industries Inc	20200605	52.84	55.06	52.62	53.59	152661	52.5347	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200605	9.39	9.92	9.25	9.6	1494492	9.6	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200605	13.7	13.73	13.65	13.7	16356	13.221
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200605	13.65	13.68	13.54	13.54	38180	12.8838	down	down	correct
NR.US	Newpark Resources Inc	20200605	2.63	2.86	2.61	2.83	1412747	2.83	up	up	correct
NRG.US	NRG Energy Inc	20200605	36.09	37.05	35.66	36.72	4298180	34.8874	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200605	8.7	8.94	8.62	8.8	328642	7.5919	up	down	incorrect
NRK.US	Nuveen New York AMT	20200605	12.9	12.98	12.82	12.87	116307	12.3442	down	down	correct
NRP.US	Natural Resource Partners L.P	20200605	14	14.1513	13.36	13.8	83898	11.8581	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200605	4.4	4.72	4.3227	4.72	72628	4.2436	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200605	27.33	27.33	26.88	27.03	13100	25.0508	down	down	correct
NRZ.US	PC	20200605	19.25	20	19.04	19.56	159042	17.4382	up	up	correct
NS.US	PC	20200605	22.25	22.45	22.12	22.23	15968	19.2042	down	down	correct
NSA.US	PA	20200605	33	33.75	32.73	32.76	482275	30.7265	down	down	correct
NSC.US	Norfolk Southern Corporation	20200605	200	200.55	193.69	194.25	1955317	189.5069	down	down	correct
NSCO.US	WS	20200605	2.75	3.15	2.75	3.05	335880	2.7851	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200605	4.88	4.91	4.82	4.82	457770	4.3029	down	down	correct
NSP.US	Insperity Inc	20200605	59.45	64.06	58.75	62.75	769634	59.9636	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200605	28.03	28.745	27.66	27.86	378808	25.7419	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20200605	15.88	16.58	15.84	15.94	969100	15.94	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200605	22.7	23.5599	22.7	22.93	66244	20.9189	up	up	correct
NTP.US	Nam Tai Property Inc	20200605	7.2	7.34	7.16	7.3	44027	7.3	up	up	correct
NTR.US	Nutrien Ltd	20200605	37.76	38.45	37.61	38.23	2213984	36.0826	up	up	correct
NTZ.US	Natuzzi S.p.A	20200605	0.78	0.85	0.78	0.8309	152220	0.8309	up	up	correct
NUE.US	Nucor Corporation	20200605	46.22	46.63	45.06	45.47	2276348	43.6926	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200605	15.11	15.1772	15.1	15.16	15317	14.5644	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200605	39.88	40.31	39.43	39.54	661634	37.8253	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200605	10.14	10.1586	9.99	10.02	512113	9.7078	down	up	incorrect
NUW.US	Nuveen AMT	20200605	15.4	15.4134	15.3	15.3	5722	14.7318	down	down	correct
NVG.US	Nuveen AMT	20200605	15.25	15.3604	15.226	15.36	846374	14.5538	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20200605	7.87	8.1023	7.7	7.81	196201	7.81	down	down	correct
NVR.US	NVR Inc	20200605	3475	3506.63	3397	3491.07	26707	3491.07	up	up	correct
NVRO.US	Nevro Corp	20200605	123.26	128.96	123.26	126.91	517967	126.91	up	up	correct
NVS.US	Novartis AG	20200605	85.67	86.45	85.5	85.89	1533296	82.5764	up	up	correct
NVST.US	Envista Holdings Corporation	20200605	23.3	23.68	22.84	23.35	2702400	23.35	up	up	correct
NVT.US	nVent Electric plc	20200605	21.46	22.03	21.03	21.19	1030376	20.3066	down	down	correct
NVTA.US	Invitae Corporation	20200605	17.22	17.83	16.9	17.34	2180627	17.34	up	down	incorrect
NWG.US	NatWest Group plc	20200605	3.57	3.6	3.475	3.52	4106087	3.4179	down	down	correct
NWN.US	Northwest Natural Holding Company	20200605	64	66.2	63.71	64.12	171053	60.488	up	down	incorrect
NX.US	Quanex Building Products Corporation	20200605	14.77	16.11	14.27	14.47	354426	14.0758	down	down	correct
NXC.US	Nuveen California Select Tax	20200605	15.625	15.6877	15.47	15.55	6089	14.7585	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200605	13.52	13.53	13.45	13.48	105980	12.8684	down	down	correct
NXN.US	Nuveen New York Select Tax	20200605	13.01	13.05	12.99	12.99	2549	12.3452	down	up	incorrect
NXP.US	Nuveen Select Tax	20200605	15.55	15.55	15.3801	15.47	47222	14.7022	down	down	correct
NXQ.US	Nuveen Select Tax	20200605	14.65	14.67	14.56	14.6	22501	13.8639	down	down	correct
NXR.US	Nuveen Select Tax	20200605	15.75	15.7644	15.67	15.7	12040	14.8905	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200605	36.8	38.2894	36.8	37.44	225280	35.6517	up	up	correct
NYCB.US	PU	20200605	43.947	45	43.552	44.6847	35776	44.6847	up	up	correct
NYT.US	The New York Times Company	20200605	41.27	42.06	40.78	41.48	1611899	41.1361	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200605	14.58	14.62	14.51	14.6	312769	13.9261	up	up	correct
O.US	Realty Income Corporation	20200605	62.72	64.2	61.06	62.21	4942738	58.2566	down	up	incorrect
OAK.US	PB	20200605	26.26	26.26	25.6	25.67	66802	23.4335	down	down	correct
OC.US	Owens Corning	20200605	59.11	60.43	58.2101	58.42	1399109	57.2831	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200605	14	14.72	13.9	14.47	562600	14.47	up	up	correct
OCN.US	Ocwen Financial Corporation	20200605	0.84	0.85	0.7673	0.7906	2512989	11.859	down	down	correct
ODC.US	Oil	20200605	36.95	36.95	35.92	36.14	19477	34.5826	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200605	13.03	13.55	12.66	12.72	897026	12.72	down	down	correct
OFC.US	Corporate Office Properties Trust	20200605	27.89	28.5	26.61	26.78	973810	25.129	down	down	correct
OFG.US	OFG Bancorp	20200605	14.75	14.83	14.11	14.42	607706	14.0327	down	down	correct
OGE.US	OGE Energy Corp	20200605	33.4	34.54	33.4	33.6	1628883	31.1967	up	up	correct
OGS.US	ONE Gas Inc	20200605	83.73	86.07	82.75	82.99	290355	79.2498	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200605	34.9	35.39	34.06	34.28	2459542	30.4149	down	down	correct
OI.US	O	20200605	10.81	11.46	10.62	11.06	3934496	11.06	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200605	7.03	7.1387	7.03	7.11	87417	6.5869	up	up	correct
OIBR.US	C	20200605	0.81	0.82	0.77	0.7987	5142069	0.7987	down	down	correct
OII.US	Oceaneering International Inc	20200605	7.65	8.1	7.52	7.83	2361403	7.83	up	up	correct
OIS.US	Oil States International Inc	20200605	7.75	7.79	6.83	7.57	5072893	7.57	down	down	correct
OKE.US	ONEOK Inc	20200605	44.12	47.12	43.41	45.35	8042568	39.551	up	up	correct
OLN.US	Olin Corporation	20200605	14.88	15.19	14.28	14.53	2923986	13.879	down	up	incorrect
OLP.US	One Liberty Properties Inc	20200605	18.41	19.4566	18.23	19.22	101276	16.8529	up	up	correct
OMC.US	Omnicom Group Inc	20200605	59.9	62.87	59.9	60.78	4737426	56.6403	up	down	incorrect
OMF.US	OneMain Holdings Inc	20200605	30.66	32.5	29.57	30.1	1781000	23.1908	down	down	correct
OMI.US	Owens & Minor Inc	20200605	7.83	8.18	7.73	7.89	1420378	7.8833	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200605	3.98	3.996	3.81	3.92	155900	3.92	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200605	34.81	35.89	34.77	35.03	421682	35.03	up	up	correct
OOMA.US	Ooma Inc	20200605	13.56	13.77	13.36	13.73	165200	13.73	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200605	23	23.9	23	23.44	170363	21.772	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200605	9.18	9.38	9.045	9.38	1032270	9.18	up	up	correct
ORA.US	Ormat Technologies Inc	20200605	70.92	72.2	69.79	71.35	288575	70.6657	up	up	correct
ORAN.US	Orange S.A	20200605	12.87	13.01	12.83	12.95	370325	11.5011	up	up	correct
ORC.US	Orchid Island Capital Inc	20200605	4.7	4.99	4.51	4.54	1849383	3.6394	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20200605	13	13.01	12.76	12.82	1356840	10.9402	down	down	correct
ORCL.US	Oracle Corporation	20200605	53.09	54.27	52.7412	53.98	12210050	52.7236	up	down	incorrect
ORI.US	Old Republic International Corporation	20200605	17.86	18.39	17.68	18.06	2335551	15.1656	up	up	correct
ORN.US	Orion Group Holdings Inc	20200605	2.81	3.04	2.76	3	299214	3	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200605	2.27	2.38	2.24	2.3	356701	2.3	up	up	correct
OSK.US	Oshkosh Corporation	20200605	84	85.67	82.5	83.51	589665	81.8529	down	down	correct
OTIS.US	W	20200605	57.83	58.7094	56	58.57	4615256	58.3011	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200605	19	20.67	18.9	19.51	5417300	19.3511	up	down	incorrect
OVV.US	Ovintiv Inc	20200605	9.3	10.75	9.23	10.51	18464340	10.0625	up	up	correct
OXM.US	Oxford Industries Inc	20200605	55	57.55	54.25	55.57	201452	54.0593	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20200605	17.9	20.85	17.81	20.79	119073438	20.7177	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200605	80.21	82.68	78.29	79.23	244276	76.6252	down	down	correct
PACK.US	Ranpak Holdings Corp	20200605	7.54	7.585	7.42	7.42	120600	7.42	down	down	correct
PAG.US	Penske Automotive Group Inc	20200605	42	43.97	41.73	43.62	667249	42.3898	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200605	36.5	37.02	35.83	36.63	3581700	36.63	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200605	14.83	14.83	14.7	14.8	24763	13.9726	down	down	correct
PAM.US	Pampa Energía S.A	20200605	11.41	11.71	11.06	11.41	1404671	11.41
PAR.US	PAR Technology Corporation	20200605	27.18	28.97	27.11	28.47	469400	28.47	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200605	10.72	11.7174	10.72	11.37	490061	11.37	up	up	correct
PAYC.US	Paycom Software Inc	20200605	310.44	330.61	308.78	329.78	1393405	329.78	up	up	correct
PB.US	Prosperity Bancshares Inc	20200605	70.8	71.65	68.78	70.5	758724	66.9802	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200605	26.87	27.69	26.77	27.69	1285176	24.8906	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200605	24.89	24.89	24.28	24.64	5647	22.2961	down	up	incorrect
PBF.US	PBF Energy Inc	20200605	13.24	14.67	13.24	14.15	6586430	14.15	up	down	incorrect
PBFX.US	PBF Logistics LP	20200605	12.47	13.481	12.41	13.2	501508	11.3633	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200605	41.76	41.91	40.83	40.93	493700	40.93	down	down	correct
PBI.US	Pitney Bowes Inc	20200605	2.8	2.94	2.755	2.9	2434316	2.7805	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200605	9.34	9.415	9.16	9.29	32100770	7.466	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200605	9	9.075	8.87	8.94	17246189	8.144	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200605	3.81	3.91	3.77	3.9	137662	3.6578	up	up	correct
PBY.US	Prospect Capital Corporation	20200605	23.93	23.93	23.7	23.7	3662	22.2984	down	down	correct
PCF.US	High Income Securities Fund	20200605	7.75	7.8699	7.731	7.81	30734	6.5791	up	up	correct
PCG.US	PG&E Corporation	20200605	12.16	13.34	12.04	12.52	18177080	12.52	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200605	19.27	19.47	19.27	19.32	1109017	16.5169	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200605	8.57	8.67	8.53	8.61	91733	8.0561	up	up	correct
PCM.US	PCM Fund Inc	20200605	9.92	10.13	9.92	9.98	26845	8.6837	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200605	16.4	16.565	16.29	16.3	145873	14.4151	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200605	16.58	16.6	16.35	16.45	33824	15.7706	down	down	correct
PD.US	PagerDuty Inc	20200605	25.31	26.3	23.59	26.27	4653289	26.27	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20200605	26.58	26.82	26.4344	26.61	316163	22.7695	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200605	19.42	19.78	19.14	19.17	970381	17.8371	down	down	correct
PDS.US	Precision Drilling Corporation	20200605	0.8074	0.86	0.7934	0.86	88511	17.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200605	15	15.1629	14.81	14.82	105142	13.0856	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200605	29.13	29.61	28.4	29.35	8262016	27.5966	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200605	52.78	54.65	52.4	53.48	2329995	50.3258	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200605	1.55	2.35	1.485	1.99	9422544	1.99	up	up	correct
PEN.US	Penumbra Inc	20200605	175.89	179.57	173.5	179.04	217700	179.04	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200605	12.03	12.66	12.03	12.58	147419	11.3383	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200605	15.63	15.9657	15.07	15.21	75250	13.8448	down	down	correct
PFE.US	Pfizer Inc	20200605	36.24	36.49	35.88	35.99	34825149	32.2116	down	down	correct
PFGC.US	Performance Food Group Company	20200605	31.22	32.81	30.645	31.44	2318700	31.44	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200605	10.15	10.27	10.15	10.19	170297	8.7925	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200605	9.03	9.16	9.03	9.12	329434	7.8555	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200605	11.69	11.84	11.64	11.64	23198	10.4952	down	down	correct
PFS.US	Provident Financial Services Inc	20200605	14.94	15.48	14.81	15.11	317145	14.0668	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200605	36.67	37.93	35.03	35.24	777166	34.5982	down	up	incorrect
PG.US	The Procter & Gamble Company	20200605	116.25	118.83	116.05	118.33	7337829	114.0709	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200605	8.7	9	8.64	8.95	69752	7.8425	up	up	correct
PGR.US	The Progressive Corporation	20200605	80.33	82.7	78.78	81.87	3837965	76.5034	up	up	correct
PGRE.US	Paramount Group Inc	20200605	9.24	9.56	9.06	9.21	2924266	8.7027	down	down	correct
PGTI.US	PGT Innovations Inc	20200605	15.77	16.385	15.57	16.15	269474	16.15	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200605	12.08	12.5	12.02	12.34	134114	10.845	up	up	correct
PH.US	Parker	20200605	205.1	209.4	194.91	195.45	2669437	191.3481	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200605	9.39	9.49	9.38	9.44	303791	8.4856	up	up	correct
PHG.US	Koninklijke Philips N.V	20200605	47.19	47.83	47.11	47.17	736229	45.4244	down	up	incorrect
PHI.US	PLDT Inc	20200605	24.1	24.33	23.8	23.81	68038	21.7013	down	down	correct
PHK.US	PIMCO High Income Fund	20200605	5.4	5.68	5.4	5.59	1377299	4.8203	up	up	correct
PHM.US	PulteGroup Inc	20200605	36.77	37.49	36.01	36.72	4512795	35.982	down	down	correct
PHR.US	Phreesia Inc	20200605	29.97	32.69	29.38	32.03	627700	32.03	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200605	7.6	7.7	7.6	7.64	183228	6.6003	up	up	correct
PHX.US	PHX Minerals Inc	20200605	4.24	4.43	4.03	4.27	140007	4.1665	up	up	correct
PII.US	Polaris Inc	20200605	99.7	104.22	96.38	96.91	1462069	93.7626	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200605	4.41	4.47	4.41	4.45	92475	3.9755	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200605	15.61	15.92	14.73	15	48975	13.6174	down	up	incorrect
PING.US	Ping Identity Holding Corp	20200605	29.11	30.6	28.86	29.47	1016883	29.47	up	down	incorrect
PINS.US	Pinterest Inc	20200605	21.6	22.705	21.11	22.13	12161100	22.13	up	up	correct
PIPR.US	Piper Sandler Companies	20200605	70.5	71.29	68.27	68.68	85000	65.0393	down	up	incorrect
PJT.US	PJT Partners Inc	20200605	57.31	58	55.35	56.1	378317	53.7504	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200605	13.31	14.23	12.955	13.08	18370100	13.08	down	down	correct
PKE.US	Park Aerospace Corp	20200605	13.01	13.78	13	13.29	204613	12.6802	up	up	correct
PKG.US	Packaging Corporation of America	20200605	111.44	112.8	109.59	110.56	873702	105.0327	down	down	correct
PKI.US	PerkinElmer Inc	20200605	103.8	105.7	103.08	104.4	767901	104.0807	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200605	23.42	23.4877	23.08	23.37	69823	20.245	down	up	incorrect
PKX.US	POSCO	20200605	41.7	42.91	41.7	42.26	189219	40.7341	up	up	correct
PLAN.US	Anaplan Inc	20200605	43.84	45.13	43	43.95	3160700	43.95	up	up	correct
PLD.US	Prologis Inc	20200605	96.18	97.42	95.38	95.71	3612300	92.1829	down	up	incorrect
PLNT.US	Planet Fitness Inc	20200605	78.7	80.6	74.24	75.15	2745000	75.15	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200605	38.95	40.448	38.78	39.37	116523	37.4623	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200605	15.6	15.84	15.1495	15.52	195180	14.3532	down	down	correct
PM.US	Philip Morris International Inc	20200605	76.5	77.18	75.78	75.91	5395750	68.8875	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200605	13.53	13.534	13.35	13.35	23993	12.699	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200605	13.2	13.34	13.06	13.12	333640	12.5059	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200605	7.38	7.49	7.37	7.42	81843	6.8898	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200605	12.9	12.99	12.9	12.96	78823	11.9253	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200605	15	16.04	14.24	14.56	2656666	12.6202	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200605	11.55	11.6869	11.5	11.51	52877	11.0001	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20200605	130.99	132.58	126.025	128.03	4804739	122.0186	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200605	11.35	11.41	11.27	11.27	10221	10.8094	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200605	10.38	10.38	10.3	10.34	22986	9.9167	down	down	correct
PNM.US	PNM Resources Inc	20200605	41.48	43.23	41.48	42.5	602269	40.8246	up	up	correct
PNR.US	Pentair plc	20200605	42.78	43.37	41.6673	41.86	1126766	41.0174	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200605	79.22	81.07	79.22	79.38	778389	74.5259	up	up	correct
POLY.US	Plantronics Inc	20200605	14.02	15.88	13.85	15.81	1750325	15.81	up	up	correct
POR.US	Portland General Electric Company	20200605	47.69	48.67	47.51	47.56	515596	44.5505	down	down	correct
POST.US	Post Holdings Inc	20200605	90.19	90.98	89.44	90.96	524436	90.96	up	up	correct
PPG.US	PPG Industries Inc	20200605	114.5	116.45	113.61	113.95	2057175	111.3638	down	down	correct
PPL.US	PPL Corporation	20200605	30.54	30.94	29.94	30.04	6795003	27.1783	down	down	correct
PPT.US	Putnam Premier Income Trust	20200605	5.05	5.055	5.01	5.03	270264	4.4656	down	up	incorrect
PRA.US	ProAssurance Corporation	20200605	15.34	16.3744	15.32	16.14	834019	15.8597	up	up	correct
PRG.US	PROG Holdings Inc	20200605	45.805	49.1325	45.0757	45.5352	1278989	38.5409	down	down	correct
PRGO.US	Perrigo Company plc	20200605	55.87	56.82	55.29	55.61	886054	53.8343	down	down	correct
PRI.US	Primerica Inc	20200605	125.89	126.0043	122.25	122.54	177865	120.2991	down	down	correct
PRLB.US	Proto Labs Inc	20200605	124.88	126.29	123.675	124.21	273016	124.21	down	down	correct
PRMW.US	Primo Water Corporation	20200605	12.69	13.115	12.4	12.44	1853480	12.1685	down	up	incorrect
PRO.US	PROS Holdings Inc	20200605	43.97	45.24	42.74	43.11	509070	43.11	down	up	incorrect
PRS.US	Prudential Financial Inc	20200605	27.45	27.45	27.08	27.2	43928	25.1971	down	down	correct
PRT.US	PermRock Royalty Trust	20200605	3.35	3.4499	3.21	3.2742	65164	2.9402	down	down	correct
PRTY.US	Party City Holdco Inc	20200605	1.6	1.84	1.6	1.78	16862430	1.78	up	up	correct
PRU.US	Prudential Financial Inc	20200605	70.98	71.45	68.27	69.23	5575955	64.0293	down	down	correct
PSA.US	Public Storage	20200605	205.99	207.66	203.43	206.37	1135505	195.2407	up	up	correct
PSB.US	PZ	20200605	24.96	24.96	24.68	24.729	22649	23.0807	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200605	25.77	25.77	25.35	25.39	25108	22.3413	down	down	correct
PSN.US	Parsons Corporation	20200605	42.6	43.37	41.89	42.05	393000	42.05	down	down	correct
PSO.US	Pearson plc	20200605	6.77	6.89	6.75	6.79	600753	6.5557	up	down	incorrect
PSTG.US	Pure Storage Inc	20200605	17.5	17.59	16.68	16.81	2382200	16.81	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200605	16.44	17	15.21	16.99	30100	15.777	up	up	correct
PSX.US	Phillips 66	20200605	86.77	88.46	86.15	87.4	3767337	81.0082	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200605	47.99	48.51	46.72	46.72	440562	39.4973	down	down	correct
PTR.US	PetroChina Company Limited	20200605	36.56	37.25	36.41	37.03	210817	32.1081	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200605	15.91	16.06	15.91	15.91	581717	13.8934
PUK.US	Prudential plc	20200605	32	32.3284	31.69	32.07	595957	30.7637	up	up	correct
PUKPRA.US	PUKPRA	20200605	27.18	27.215	26.81	27.1384	11261	25.5792	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20200605	6.16	6.58	5.9	6.36	3379800	6.36	up	up	correct
PVG.US	Pretium Resources Inc	20200605	8.27	8.38	8.07	8.38	1749752	8.38	up	up	correct
PVH.US	PVH Corp	20200605	62.84	64.44	61.6491	62.75	2233178	62.7303	down	up	incorrect
PVL.US	Permianville Royalty Trust	20200605	1.44	1.48	1.44	1.4601	104288	1.392	up	up	correct
PWR.US	Quanta Services Inc	20200605	41.99	42.99	41.99	42.39	1957626	42.1826	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200605	109.92	111.47	106.8	110.89	3129797	105.0212	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200605	9.04	9.04	8.9	8.9	1943	8.5251	down	down	correct
PYS.US	PPlus Trust Series RRD	20200605	15.76	15.8	14.32	15.04	2372	13.4154	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200605	22.49	22.5	21.11	21.11	1302	20.2779	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200605	9.93	9.95	9.86	9.92	36371	9.5033	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200605	5.52	5.75	5.3	5.43	101770	5.1865	down	down	correct
QD.US	Qudian Inc	20200605	1.58	1.63	1.53	1.54	5221100	1.54	down	up	incorrect
QGEN.US	QIAGEN N.V	20200605	44.24	44.39	43.79	43.83	771669	43.83	down	down	correct
QSR.US	Restaurant Brands International Inc	20200605	59.67	60.5	59.14	59.4	2513189	55.8905	down	down	correct
QTWO.US	Q2 Holdings Inc	20200605	82.58	85.1575	81.38	84.1	411338	84.1	up	up	correct
QUOT.US	Quotient Technology Inc	20200605	7.72	8	7.6	7.82	588624	7.82	up	up	correct
QVCC.US	QVCC	20200605	22.52	22.62	22.2	22.2	66000	20.2283	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200605	23.3	23.49	23.06	23.09	20288	21.0246	down	down	correct
R.US	Ryder System Inc	20200605	41.31	43.29	40.98	42.22	977498	39.9804	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200605	17.42	17.53	17.2936	17.35	196637	14.3067	down	down	correct
RACE.US	Ferrari N.V	20200605	173.3	174.22	170.38	170.85	443302	170.0089	down	down	correct
RAD.US	Rite Aid Corporation	20200605	14.31	14.84	13.82	13.94	3126649	13.94	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200605	48.14	48.74	47.08	47.1	892379	47.1	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200605	43.86	44.03	43.21	43.47	274132	42.5277	down	up	incorrect
RBC.US	Regal Beloit Corporation	20200605	89.14	90.65	88.29	89.42	280843	87.9934	up	up	correct
RC.US	Ready Capital Corporation	20200605	8.95	9.5	8.32	8.54	1644276	7.2196	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200605	21	21.14	20.6	20.89	9885	19.4131	down	down	correct
RCB.US	Ready Capital Corporation	20200605	20	20.51	19.62	20.25	10600	19.9497	up	down	incorrect
RCF.US	UN	20200605	43.1	45.85	43.1	44.65	4358323	44.65	up	up	correct
RCI.US	Rogers Communications Inc	20200605	43.95	44.51	43.62	43.69	638767	40.5276	down	down	correct
RCL.US	Royal Caribbean Group	20200605	64.86	74.5899	64.6	69.44	61286488	69.44	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200605	6.72	6.79	6.56	6.63	558408	5.7862	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200605	30.67	30.704	28.08	29.05	897400	29.05	down	down	correct
RDN.US	Radian Group Inc	20200605	18.55	19.12	18.19	18.42	2754231	17.6983	down	down	correct
RDS.US	B	20200605	35.64	36.34	35.61	35.99	7353869	35.2296	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200605	53.35	53.88	53.02	53.04	134496	52.1752	down	down	correct
RE.US	Everest Re Group Ltd	20200605	229.56	230.17	221.24	226.15	455183	217.8353	down	up	incorrect
RELX.US	RELX PLC	20200605	24.02	24.35	23.97	24.23	542617	23.4543	up	up	correct
RENN.US	Renren Inc	20200605	5.24	5.35	4.62	4.88	247800	4.88	down	down	correct
RES.US	RPC Inc	20200605	3.77	4.23	3.77	4.16	1487829	4.16	up	up	correct
REV.US	Revlon Inc	20200605	11.99	12.5	11.23	11.48	247946	11.48	down	down	correct
REVG.US	REV Group Inc	20200605	7.76	8.27	7.58	7.97	760058	7.9222	up	up	correct
REX.US	REX American Resources Corporation	20200605	67.89	74.61	66.94	72.23	35300	72.23	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200605	42.16	43.52	41.57	43.21	1740245	42.0418	up	up	correct
REZI.US	Resideo Technologies Inc	20200605	8.51	9.73	8.51	9.17	2602900	9.17	up	up	correct
RF.US	Regions Financial Corporation	20200605	14	14.25	13.175	13.33	14606223	12.64	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200605	13.29	13.48	12.9	12.94	154639	11.4625	down	down	correct
RFL.US	Rafael Holdings Inc	20200605	15.89	17	15.49	16.99	34000	16.99	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200605	19.95	20.1	19.9	20.04	17300	17.2698	up	up	correct
RFP.US	Resolute Forest Products Inc	20200605	2.35	2.53	2.2	2.49	247780	2.3078	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200605	102.09	107.15	99.87	100.09	1929344	96.3791	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200605	69.4	70.0388	67.85	69.51	444235	61.8195	up	up	correct
RGS.US	Regis Corporation	20200605	11.1	12.23	10.89	11.76	1114240	11.76	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200605	11.8	11.99	11.8	11.87	44874	9.2247	up	up	correct
RH.US	RH	20200605	261.01	265	235.3651	246.21	2576508	246.21	down	up	incorrect
RHI.US	Robert Half International Inc	20200605	57.98	60.06	57.62	57.89	2519434	56.3337	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200605	44.54	48.6	42.41	42.51	1893904	42.51	down	down	correct
RIG.US	Transocean Ltd	20200605	2.15	2.62	2.0302	2.5	104761508	2.5	up	up	correct
RIO.US	Rio Tinto Group	20200605	57.54	57.79	56.32	56.55	3684206	49.3141	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200605	14.78	14.91	14.697	14.73	60205	11.923	down	down	correct
RJF.US	Raymond James Financial Inc	20200605	85	85.82	81.22	81.34	2384207	52.9618	down	down	correct
RL.US	Ralph Lauren Corporation	20200605	89.16	93.11	88.9	89.57	1799044	87.9713	up	up	correct
RLGY.US	Realogy Holdings Corp	20200605	7.98	8.29	7.53	7.59	3678040	7.59	down	up	incorrect
RLI.US	RLI Corp	20200605	83.39	86.75	82.99	85.35	276504	81.7901	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200605	13.23	14.535	12.87	12.95	5355936	12.8863	down	up	incorrect
RM.US	Regional Management Corp	20200605	20.38	21.48	20.3	20.62	101027	20.0446	up	up	correct
RMD.US	ResMed Inc	20200605	161.81	165.69	159.17	160.84	718368	159.088	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200605	21.21	21.25	21.0901	21.2022	15779	18.9104	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200605	17.39	17.78	17.33	17.44	100500	15.8979	up	down	incorrect
RMPL.US	P	20200605	25	25	25	25	4711	25
RMT.US	Royce Micro	20200605	7.63	7.76	7.62	7.67	183357	6.7659	up	up	correct
RNG.US	RingCentral Inc	20200605	252.64	253.38	245.66	252.88	1170426	252.88	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20200605	3.71	3.9	3.59	3.6	30570	3.6	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200605	19.97	20.26	19.955	20.06	321505	18.1462	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200605	200.74	201.29	190.03	190.31	1566025	187.4169	down	down	correct
ROG.US	Rogers Corporation	20200605	124.24	126.36	119.57	120.04	129351	120.04	down	up	incorrect
ROK.US	Rockwell Automation Inc	20200605	225	230.71	224.98	227.39	1043873	221.9859	up	down	incorrect
ROL.US	Rollins Inc	20200605	43.78	43.89	42.37	43.43	3662130	28.6093	down	down	correct
ROP.US	Roper Technologies Inc	20200605	409	410.41	401.71	405.83	660425	402.6866	down	down	correct
RPM.US	RPM International Inc	20200605	79	79.65	78.4	78.6	618054	76.5331	down	down	correct
RPT.US	RPT Realty	20200605	8.54	9.285	8.44	9	1582643	8.7312	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200605	11.9	12.2	11.895	11.98	894160	10.7038	up	up	correct
RRC.US	Range Resources Corporation	20200605	6.6	6.77	6.13	6.59	12503410	6.59	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200605	1.31	1.605	1.31	1.51	3130530	1.51	up	down	incorrect
RRX.US	Regal Beloit Corporation	20200605	89.14	90.65	88.29	89.42	280843	87.9934	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200605	103.77	105.78	101.78	101.92	456883	99.0543	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200605	15.13	15.4	15.13	15.248	14400	12.9005	up	down	incorrect
RSG.US	Republic Services Inc	20200605	88.5	90.16	87.83	89.91	1604906	87.6131	up	up	correct
RSI.US	Rush Street Interactive Inc	20200605	9.78	9.78	9.78	9.78	106	9.78
RTX.US	Raytheon Technologies Corporation	20200605	71.03	73.74	71	72.07	14203090	69.3544	up	up	correct
RVI.US	Retail Value Inc	20200605	2.8186	3.1256	2.8186	2.9242	962146	-9.5892	up	down	incorrect
RVLV.US	Revolve Group Inc	20200605	17.38	18.142	17.15	17.46	952800	17.46	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200605	13.3	13.42	13.222	13.26	320987	11.4858	down	down	correct
RWT.US	Redwood Trust Inc	20200605	7.3	7.95	6.95	7.08	8659705	6.3092	down	down	correct
RXN.US	Rexnord Corporation	20200605	32.66	33.59	31.79	31.92	1069834	31.6003	down	down	correct
RY.US	Royal Bank of Canada	20200605	73.23	74.13	71.4801	71.92	1231398	67.8132	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200605	3.36	3.48	2.44	2.73	2259330	2.73	down	down	correct
RYB.US	RYB Education Inc	20200605	3.141	3.26	3.14	3.158	24400	3.158	up	up	correct
RYI.US	Ryerson Holding Corporation	20200605	6.34	6.63	6.2604	6.37	189989	6.3283	up	up	correct
RYN.US	Rayonier Inc	20200605	25	25.48	24.78	25.41	767274	23.923	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200605	25.61	25.61	25.05	25.15	231436	23.0327	down	down	correct
SA.US	Seabridge Gold Inc	20200605	14.81	15.53	14.62	15.52	846706	15.52	up	up	correct
SAFE.US	Safehold Inc	20200605	62.43	62.9934	60.59	61.26	148063	60.3681	down	down	correct
SAH.US	Sonic Automotive Inc	20200605	30.68	32.45	29.87	32.17	755953	31.6022	up	up	correct
SAIC.US	Science Applications International Corporation	20200605	88.01	90.85	85.25	87.48	1477973	85.2166	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200605	22.67	23.1	22.23	22.52	1512900	22.52	down	down	correct
SAM.US	The Boston Beer Company Inc	20200605	523.25	532.45	517.45	522.33	218800	522.33	down	down	correct
SAN.US	Banco Santander S.A	20200605	2.87	2.88	2.8	2.81	16283198	2.7692	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200605	8.02	8.17	7.86	8.16	2830419	8.16	up	up	correct
SAP.US	SAP SE	20200605	135.81	137.1	135.3291	135.82	778732	133.6259	up	up	correct
SAR.US	Saratoga Investment Corp	20200605	17	17.45	16.7	16.7	151961	14.916	down	down	correct
SAVE.US	Spirit Airlines Inc	20200605	25.06	25.935	21.26	22.62	77891188	22.62	down	down	correct
SB.US	Safe Bulkers Inc	20200605	1.17	1.33	1.16	1.32	514600	1.32	up	up	correct
SBBA.US	SBBA	20200605	24.75	24.95	24.66	24.75	66300	24.75
SBER.US	Sberbank of Russia PJSC ADR	20200605	215.13	219.93	213.6	219.1	88658860	219.1	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200605	15.67	16.56	15.53	15.64	2680116	15.64	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200605	8.64	8.6492	8.59	8.5907	17484	8.2005	down	down	correct
SBOW.US	SilverBow Resources Inc	20200605	4.09	4.58	4.09	4.55	394300	4.55	up	down	incorrect
SBR.US	Sabine Royalty Trust	20200605	29.97	30.86	29.65	30.66	37650	27.0359	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200605	11.03	11.21	10.48	10.6	1463977	10.4942	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200605	8.28	8.48	7.925	8.47	2815164	7.5641	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200605	21.42	21.85	20.6	21.2	1870686	20.3676	down	down	correct
SCCO.US	Southern Copper Corporation	20200605	39.48	40.31	38.73	38.95	981580	36.4837	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200605	10.95	11.2177	10.6701	10.82	258244	8.8972	down	down	correct
SCE.US	PL	20200605	22.49	22.88	22.44	22.8	14427	22.4939	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200605	44.71	45.86	42.71	42.82	20489939	41.987	down	down	correct
SCI.US	Service Corporation International	20200605	40.21	41.865	40.196	41.02	1131755	39.8498	up	down	incorrect
SCL.US	Stepan Company	20200605	101.59	103.15	100.96	101.53	95510	99.9978	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200605	8.36	8.54	8.05	8.33	172369	7.0333	down	down	correct
SCPE.US	WS	20200605	0.105	0.105	0.1	0.105	243000	0.105
SCS.US	Steelcase Inc	20200605	13.5	13.825	13.25	13.26	1064467	12.3883	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200605	15.92	16.79	15.92	16.15	126522	14.1713	up	up	correct
SCVX.US	WS	20200605	9.72	9.775	9.72	9.73	96348	9.4604	up	up	correct
SCX.US	The L.S. Starrett Company	20200605	3.63	3.72	3.5771	3.6563	25220	3.6563	up	up	correct
SD.US	SandRidge Energy Inc	20200605	1.63	1.94	1.52	1.8	2278400	1.8	up	up	correct
SDRL.US	Seadrill Limited	20200605	3	3.698	2.962	3.31	4504614	3.31	up	up	correct
SE.US	Sea Limited	20200605	86.52	89.94	85.61	89.7	5178861	89.7	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200605	21.46	23.23	18.87	19.26	4872819	19.26	down	down	correct
SEDA.US	UN	20200605	0.15	0.15	0.145	0.145	925100	0.145	down	down	correct
SEE.US	Sealed Air Corporation	20200605	34.86	36.07	34.86	35.13	1164063	34.3961	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200605	17.94	19.48	17.54	18.84	913327	18.6438	up	up	correct
SF.US	Stifel Financial Corp	20200605	55.95	56.09	54.06	54.42	713715	35.7606	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200605	25.8	26.1	25.8	25.8404	13134	24.8946	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200605	7.59	7.75	7.38	7.39	89685	7.39	down	down	correct
SFL.US	SFL Corporation Ltd	20200605	10.45	10.8	10.405	10.52	1363448	9.0589	up	up	correct
SFUN.US	Fang Holdings Limited	20200605	1.25	1.39	1.23	1.34	193837	13.4	up	up	correct
SG.US	Sweetgreen Inc.	20200605	6.81	7.2	6.81	7.2	1300	7.2	up	up	correct
SGU.US	Star Group L.P	20200605	8	8.12	7.93	8.02	121640	7.405	up	up	correct
SHAK.US	Shake Shack Inc	20200605	62.22	63.23	59.16	59.79	1673466	59.79	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200605	29.13	29.76	29.13	29.49	127118	28.2073	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200605	26	26.75	26	26.57	56523	23.4727	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200605	15	15.55	14.85	15.35	1237778	12.4306	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200605	10.35	10.805	9.755	9.86	8435880	9.86	down	down	correct
SHOP.US	Shopify Inc	20200605	721.1	740.86	702.02	727.77	2477300	727.77	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200605	9.94	9.94	9.87	9.87	1600	9.87	down	down	correct
SHW.US	The Sherwin	20200605	583.04	590.95	566.34	585.29	884809	192.8147	up	up	correct
SI.US	Silvergate Capital Corporation	20200605	14.86	14.95	14.52	14.94	205200	14.94	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200605	2.15	2.23	2.06	2.11	3049455	2.0232	down	down	correct
SIG.US	Signet Jewelers Limited	20200605	16.94	17.67	14.72	15.06	5579964	14.9872	down	down	correct
SII.US	Sprott Inc	20200605	32	32.055	29.3263	29.45	226479	28.3266	down	down	correct
SITC.US	SITE Centers Corp	20200605	8.68	9.26	8.68	8.83	4392113	8.5196	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200605	114.95	115.5	109.41	110	389600	110	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200605	27.96	28.24	24.71	25.2	7059440	25.2	down	down	correct
SJI.US	South Jersey Industries Inc	20200605	28.76	29.62	28.49	28.54	639420	26.2489	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200605	25.15	25.17	25	25.03	42600	23.0799	down	down	correct
SJM.US	The J. M. Smucker Company	20200605	109	110.93	106.875	107.44	2016700	102.6771	down	up	incorrect
SJR.US	Shaw Communications Inc	20200605	18.03	18.12	17.865	17.94	471420	16.78	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20200605	2.98	3.07	2.98	3.01	94418	2.614	up	up	correct
SJW.US	SJW Group	20200605	65.24	66.77	64.58	65.22	106636	63.2916	down	down	correct
SKIL.US	Skillsoft Corp	20200605	10.8	11.01	10.8	10.9	139600	10.9	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200605	20.55	20.695	20.3	20.45	636020	32.5454	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200605	8.98	9.6	8.77	8.81	8695197	8.4596	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200605	36.09	36.99	35.185	35.52	1784594	35.52	down	down	correct
SKY.US	Skyline Champion Corporation	20200605	25.72	26.82	25.01	26.59	844308	26.59	up	up	correct
SLB.US	Schlumberger Limited	20200605	22.33	23.09	21.57	21.99	26486420	21.3451	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200605	3.91	4.14	3.77	4.1	3603219	4.1	up	up	correct
SLF.US	Sun Life Financial Inc	20200605	39.26	39.71	38.98	39.26	794820	37.1991
SLG.US	SL Green Realty Corp	20200605	55.9712	58.7813	54.7212	55.0412	2894763	48.6319	down	down	correct
SLQT.US	SelectQuote Inc	20200605	26.68	27.97	26.23	27.82	1065800	27.82	up	up	correct
SM.US	SM Energy Company	20200605	4.6	5.69	4.59	5.49	12954630	5.4495	up	up	correct
SMAR.US	Smartsheet Inc	20200605	46.21	46.21	43.7	44.54	6135400	44.54	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200605	6.18	6.21	6.13	6.15	2261564	5.8263	down	down	correct
SMG.US	The Scotts Miracle	20200605	139.7	140.1796	132.73	134.58	668290	128.5173	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200605	2.99	3.4	2.69	3.31	2385600	3.31	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200605	1.6	1.74	1.6	1.68	611668	25.2	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20200605	4.87	4.9941	4.81	4.95	180580	68.8633	up	up	correct
SMP.US	Standard Motor Products Inc	20200605	44.52	45.47	43.83	44.23	177099	43.0577	down	down	correct
SNA.US	Snap	20200605	147.81	154.17	147.8	152.2	962994	146.5578	up	up	correct
SNAP.US	Snap Inc	20200605	19.45	20.34	19.32	20.33	36127200	20.33	up	up	correct
SNDR.US	Schneider National Inc	20200605	23.51	23.61	23.1	23.25	837800	20.8774	down	down	correct
SNN.US	Smith & Nephew plc	20200605	43.5	44.42	43.43	44.24	561144	43.0256	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200605	46.73	47.38	46.709	47.32	267569	42.2967	up	up	correct
SNV.US	Synovus Financial Corp	20200605	24.87	25.44	23.2	23.39	3606657	21.8393	down	down	correct
SNX.US	TD SYNNEX	20200605	116.03	118.51	114.24	114.66	464827	56.9001	down	down	correct
SO.US	The Southern Company	20200605	58.35	60.02	58.26	58.45	4681570	54.8867	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200605	8.1	8.49	8.08	8.17	348100	7.5682	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200605	26.4	26.4	26.22	26.2744	54449	24.3948	down	down	correct
SOJD.US	SOJD	20200605	25.41	25.5	25.36	25.41	211200	23.6994
SOL.US	ReneSola Ltd	20200605	1.1	1.15	1.1	1.1	45807	1.1
SOLN.US	Southern Co	20200605	48.84	49.655	48.774	48.89	217600	44.1892	up	up	correct
SON.US	Sonoco Products Company	20200605	55.56	56.27	54.8	54.94	420302	52.5318	down	down	correct
SONY.US	Sony Group Corporation	20200605	66.58	67.55	66.55	67.31	1274498	67.1017	up	up	correct
SOR.US	Source Capital Inc	20200605	34.46	34.7729	34.46	34.65	8770	30.3336	up	up	correct
SOS.US	SOS Limited	20200605	1.35	1.46	1.35	1.38	43611	1.38	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200605	10.38	10.38	10.3	10.31	224543	10.31	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200605	51.5	52.33	48.74	49.38	558620	47.7947	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200605	16.21	16.27	15.66	15.77	13186300	15.77	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200605	11.18	11.3758	11.095	11.28	33003	9.4966	up	down	incorrect
SPG.US	Simon Property Group Inc	20200605	83.39	92.957	83.36	88.6	23237069	80.3446	up	up	correct
SPGI.US	S&P Global Inc	20200605	332.48	334.66	329.625	333.37	1522241	329.5117	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200605	15.2	15.78	15.2	15.66	288455	13.8644	up	up	correct
SPIR.US	Spire Corporation	20200605	0.0118	0.0118	0.0118	0.0118	2999	0.0118
SPLP.US	Steel Partners Holdings L.P	20200605	5.58	5.95	5.58	5.86	31400	5.86	up	up	correct
SPNT.US	SiriusPoint Ltd	20200605	8.49	8.68	8.41	8.44	477350	8.44	down	down	correct
SPOT.US	Spotify Technology S.A	20200605	179	184.72	177.505	184.28	1157700	184.28	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200605	36.24	36.35	33.24	33.71	11992600	33.6408	down	down	correct
SPXC.US	SPX Corporation	20200605	47.14	48.03	46.42	46.91	298999	46.91	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200605	13.46	13.51	13.36	13.48	91397	12.0843	up	up	correct
SQ.US	Square Inc	20200605	90	91.45	88.067	89.93	11127700	89.93	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200605	27.8624	28.5474	27.6192	28.0461	836169	27.4331	up	up	correct
SQNS.US	Sequans Communications S.A	20200605	5.42	5.53	5.33	5.47	125100	5.47	up	up	correct
SR.US	Spire Inc	20200605	73.81	76.15	73.58	74.28	291254	69.3774	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20200605	39.2	40.43	36.96	37.36	1298361	34.0301	down	down	correct
SRE.US	Sempra	20200605	130.71	136.08	129.84	133.79	1508060	126.0238	up	up	correct
SREA.US	Sempra Energy	20200605	26.94	26.95	26.64	26.83	121901	24.4407	down	up	incorrect
SRG.US	Seritage Growth Properties	20200605	13.52	16.2	13.52	15.52	5074100	15.52	up	up	correct
SRI.US	Stoneridge Inc	20200605	23.11	23.495	22.7	23.11	255071	23.11
SRL.US	Scully Royalty Ltd	20200605	8.28	8.75	8.28	8.5608	5911	7.9267	up	down	incorrect
SRLP.US	Sprague Resources LP	20200605	14.65	15.0599	14.3	14.3	103515	11.8954	down	down	correct
SRT.US	StarTek Inc	20200605	4.35	4.81	4.35	4.67	108400	4.67	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200605	5.85	6.16	5.73	6.1	40289	21.5941	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200605	91.57	94.61	91.33	93.54	301008	92.21	up	down	incorrect
SSL.US	Sasol Limited	20200605	8.5	9.505	8.435	9.05	11985800	9.05	up	up	correct
SSTK.US	Shutterstock Inc	20200605	38.48	39.13	37.945	38.25	254992	37.7156	down	down	correct
ST.US	Sensata Technologies Holding plc	20200605	41.56	42.41	40.76	41.67	1405113	41.67	up	up	correct
STAG.US	STAG Industrial Inc	20200605	28.63	29.07	28.17	28.29	1529881	26.565	down	down	correct
STAR.US	PI	20200605	23.15	23.6	22.785	23.59	34758	21.0929	up	up	correct
STC.US	Stewart Information Services Corporation	20200605	34.6	34.6499	33.21	33.55	167238	32.0827	down	down	correct
STE.US	STERIS plc	20200605	162.64	165.23	162.06	163.91	555272	161.4502	up	up	correct
STG.US	Sunlands Technology Group	20200605	1.56	1.56	1.495	1.55	18918	19.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200605	21.76	22.04	21.71	21.83	50366	19.8494	up	up	correct
STL.US	Sterling Bancorp	20200605	14.96	15	14.265	14.4	3063847	14.0626	down	down	correct
STLA.US	Stellantis N.V	20200605	9.9335	9.9617	9.7827	9.8015	4561924	8.2636	down	down	correct
STM.US	STMicroelectronics N.V	20200605	28.23	28.63	27.92	27.96	1999853	27.6956	down	down	correct
STN.US	Stantec Inc	20200605	31.24	31.63	31.19	31.26	95637	30.6138	up	up	correct
STNG.US	Scorpio Tankers Inc	20200605	16.7	17.35	16.41	17.22	2485103	16.5132	up	up	correct
STON.US	StoneMor Inc	20200605	0.9	0.98	0.85	0.87	563700	0.87	down	down	correct
STOR.US	STORE Capital Corporation	20200605	25.9	26.97	24.74	24.91	7957665	23.1937	down	down	correct
STT.US	State Street Corporation	20200605	72.86	74.25	70.02	70.7	3560673	67.6968	down	down	correct
STWD.US	Starwood Property Trust Inc	20200605	17.5	18.17	16.35	16.46	6272300	14.2522	down	down	correct
STZ.US	Constellation Brands Inc	20200605	179.07	183.26	177.585	181.42	1753530	177.4881	up	down	incorrect
SU.US	Suncor Energy Inc	20200605	20.76	21.285	20.34	21.22	8269812	20.0189	up	down	incorrect
SUI.US	Sun Communities Inc	20200605	143.37	147.55	140.8	141.13	837412	136.7878	down	down	correct
SUM.US	Summit Materials Inc	20200605	17.92	19.99	17.49	17.8	1584637	17.8	down	down	correct
SUN.US	Sunoco LP	20200605	27.05	27.48	26.08	26.32	628805	22.5974	down	up	incorrect
SUP.US	Superior Industries International Inc	20200605	1.58	1.75	1.57	1.73	328669	1.73	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200605	2.64	2.7	2.55	2.61	503837	2.5699	down	up	incorrect
SUZ.US	Suzano S.A	20200605	7.72	7.81	7.67	7.72	310512	7.72
SWCH.US	Switch Inc	20200605	18	18.17	17.846	17.97	1393535	17.6791	down	down	correct
SWI.US	SolarWinds Corporation	20200605	19.18	19.75	19.09	19.29	370989	18.8405	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200605	150.64	154.42	145.77	146.64	2250533	143.241	down	down	correct
SWM.US	Schweitzer	20200605	34.15	35.53	33.99	34.62	170876	32.3069	up	up	correct
SWN.US	Southwestern Energy Company	20200605	3.13	3.45	3.09	3.34	27647631	3.34	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20200605	96.51	96.53	92.49	92.9	74300	86.5493	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200605	75.08	77.34	75.08	75.42	310854	71.7109	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200605	7.81	7.82	7.76	7.82	25466	6.9991	up	down	incorrect
SXC.US	SunCoke Energy Inc	20200605	3.75	3.99	3.69	3.97	737036	3.7165	up	up	correct
SXI.US	Standex International Corporation	20200605	62.9	64.96	61.05	62.92	50165	61.8243	up	up	correct
SXT.US	Sensient Technologies Corporation	20200605	54.77	55.77	54.545	55.1	349595	53.3378	up	up	correct
SYF.US	Synchrony Financial	20200605	26.75	27.5	25.355	25.52	13584630	24.5547	down	up	incorrect
SYK.US	Stryker Corporation	20200605	201.93	209.93	201.38	207.03	2081459	203.7243	up	up	correct
SYY.US	Sysco Corporation	20200605	63.37	64.38	61.14	61.59	6726916	59.2342	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200605	8.11	8.26	8.05	8.26	155358	29.9013	up	up	correct
T.US	PC	20200605	23.99	23.99	23.6	23.835	201863	22.236	down	down	correct
TAC.US	TransAlta Corporation	20200605	6.42	6.63	6.39	6.52	325162	6.3815	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200605	18.48	18.71	18.48	18.58	1205900	18.58	up	up	correct
TAL.US	TAL Education Group	20200605	64.63	66.43	63.83	65.84	3998343	65.84	up	up	correct
TALO.US	Talos Energy Inc	20200605	15.54	15.86	14.54	15.35	627900	15.35	down	down	correct
TAP.US	Molson Coors Beverage Company	20200605	43.71	44.29	42.29	42.4	2951264	41.769	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200605	68.95	68.95	67.59	68.03	42500	68.03	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200605	26.53	26.64	26.45	26.56	52005	24.6242	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200605	27.42	27.44	27.27	27.32	37879	25.2903	down	up	incorrect
TBI.US	TrueBlue Inc	20200605	16.86	17.41	16.86	17.09	321938	17.09	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200605	24.5	29	24.5	28.98	4032	28.98	up	up	correct
TCN.US	Tricon Capital Group Inc	20200605	6.8974	6.8974	6.8974	6.8974	5002	6.5876
TCS.US	The Container Store Group Inc	20200605	3.48	3.8	3.45	3.64	405229	3.64	up	up	correct
TD.US	The Toronto	20200605	48.38	48.93	47.97	48.37	1903923	45.3593	down	down	correct
TDC.US	Teradata Corporation	20200605	22.08	22.34	21.865	22.13	873340	22.13	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200605	19.54	19.69	19.46	19.59	44383	13.6527	up	up	correct
TDG.US	TransDigm Group Incorporated	20200605	520	537.56	486.04	490.78	995248	490.78	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200605	26	26	25.75	25.91	23501	24.1899	down	down	correct
TDOC.US	Teladoc Health Inc	20200605	151.3	163.9	149	161.65	2950700	161.65	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200605	21.27	21.8	21.04	21.1	629082	19.9181	down	down	correct
TDW.US	Tidewater Inc	20200605	6.95	7.975	6.95	7.85	864542	7.8411	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200605	378	385.07	374.13	377	232724	377	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200605	11.77	12.3	11.77	12.19	80900	10.9432	up	up	correct
TECK.US	Teck Resources Limited	20200605	11.25	12.05	11.25	11.66	5330340	11.4824	up	up	correct
TEF.US	Telefónica S.A	20200605	5.55	5.59	5.44	5.45	2631998	4.5488	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200605	7.89	7.93	7.86	7.88	92331	6.8644	down	down	correct
TEL.US	TE Connectivity Ltd	20200605	91.81	92.91	90.99	91.04	2753400	88.9413	down	down	correct
TEN.US	Tenneco Inc	20200605	9.87	10.58	9.555	10.23	3413443	10.23	up	up	correct
TEO.US	Telecom Argentina S.A	20200605	9.86	10.47	9.68	10.02	359035	9.519	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200605	12.99	13.0766	12.78	12.84	7270638	12.84	down	down	correct
TEX.US	Terex Corporation	20200605	20.96	21.805	20.225	20.64	1484788	20.4366	down	down	correct
TFC.US	Truist Financial Corporation	20200605	45.2	45.8	43.41	44.31	10788130	42.0678	down	down	correct
TFII.US	TFI International Inc	20200605	32.74	33.46	32.74	33.16	89364	32.4329	up	up	correct
TFX.US	Teleflex Incorporated	20200605	370.4	382.87	368.55	376.58	290931	374.5183	up	up	correct
TG.US	Tredegar Corporation	20200605	17.32	17.83	16.99	17.61	165652	11.8669	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200605	9.31	9.72	9.24	9.5	302500	9.4267	up	down	incorrect
TGI.US	Triumph Group Inc	20200605	10.77	11.99	10.61	11.18	3901068	11.18	up	up	correct
TGNA.US	TEGNA Inc	20200605	12.68	13.07	12.59	12.97	3482822	12.5955	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200605	11.66	12.15	11.66	12.13	271926	10.7311	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200605	5.95	6.23	5.95	6.22	310110	6.22	up	up	correct
TGT.US	Target Corporation	20200605	121.41	122.51	119.68	121.53	4578837	118.803	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200605	22.49	24.95	22.49	24.5	3319363	24.5	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200605	111.18	111.965	108.64	110.58	197541	106.2586	down	down	correct
THO.US	Thor Industries Inc	20200605	102.89	103.99	96.98	100	1643610	97.7066	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200605	18.4	18.75	18.383	18.55	125043	16.8547	up	up	correct
THR.US	Thermon Group Holdings Inc	20200605	16.78	17.06	16.59	16.84	196001	16.84	up	up	correct
THS.US	TreeHouse Foods Inc	20200605	49.47	50.0981	47.84	48.83	1185560	48.83	down	down	correct
THW.US	Tekla World Healthcare Fund	20200605	14.59	14.86	14.59	14.76	187009	12.9309	up	down	incorrect
TIMB.US	W	20200605	14.43	15.06	14.34	14.56	1244241	13.8689	up	up	correct
TISI.US	Team Inc	20200605	6.5	6.93	6.43	6.84	468217	6.84	up	up	correct
TJX.US	The TJX Companies Inc	20200605	56.48	58.36	56.24	57.26	11740010	56.4207	up	up	correct
TK.US	Teekay Corporation	20200605	2.87	3	2.85	2.98	1975663	2.98	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200605	5.4	5.525	5.37	5.43	455934	4.9097	up	up	correct
TKR.US	The Timken Company	20200605	47.45	48.98	47.15	48.1	864215	46.9232	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200605	22.97	23.32	22.86	23.09	323992	20.9601	up	down	incorrect
TLYS.US	Tilly's Inc	20200605	6.48	6.67	6.11	6.4	687761	5.6462	down	up	incorrect
TM.US	Toyota Motor Corporation	20200605	130.12	132	130.12	131.1	238874	127.115	up	up	correct
TME.US	Tencent Music Entertainment Group	20200605	12.63	12.63	12.08	12.26	12526300	12.26	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200605	21.34	21.81	20.67	21.32	2731254	21.32	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200605	348.15	356.42	345.57	354.2	1712079	352.9147	up	down	incorrect
TMST.US	TimkenSteel Corporation	20200605	4.3	4.62	3.98	4.1	667756	4.1	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200605	34.66	34.9399	32.19	32.29	2270108	32.29	down	down	correct
TNC.US	Tennant Company	20200605	70.57	72.69	70.57	71.1	89163	69.8022	up	up	correct
TNET.US	TriNet Group Inc	20200605	59.32	60.485	59.32	60.06	478021	60.06	up	up	correct
TNK.US	Teekay Tankers Ltd	20200605	16.01	17.05	15.83	16.95	1792208	16.95	up	down	incorrect
TNL.US	Travel + Leisure Co	20200605	39.18	39.96	36.25	37	2399275	35.0287	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200605	2.65	2.78	2.64	2.73	1161754	12.9132	up	up	correct
TOL.US	Toll Brothers Inc	20200605	36.75	37.03	35.67	36.33	2998434	35.7191	down	down	correct
TPB.US	Turning Point Brands Inc	20200605	25	25.49	24.865	25.05	87500	24.807	up	up	correct
TPC.US	Tutor Perini Corporation	20200605	13	13.6518	12.86	13.04	914670	13.04	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200605	15.85	15.85	15.12	15.49	1640952	15.49	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200605	630	675	630	664.8	64291	649.4342	up	up	correct
TPR.US	Tapestry Inc	20200605	17.91	17.95	17.3	17.31	9222261	17.0928	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200605	11.25	11.78	11.17	11.43	388520	9.4754	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20200605	73.04	76.89	71.08	71.61	5656492	17.7596	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200605	10.62	11.1	10.43	10.74	65727	9.8377	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20200605	36.02	36.02	35.41	35.77	241957	34.0552	down	down	correct
TRC.US	Tejon Ranch Co	20200605	15.17	15.64	15.17	15.21	133537	15.21	up	up	correct
TREC.US	Trecora Resources	20200605	6.75	6.98	6.6	6.92	82086	6.92	up	up	correct
TREX.US	Trex Company Inc	20200605	117.35	126.05	116.813	124.95	2570280	62.475	up	up	correct
TRGP.US	Targa Resources Corp	20200605	23.86	24.4	23.14	23.41	4203056	22.8951	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200605	70.79	71.37	70.03	70.95	506779	69.1602	up	up	correct
TRN.US	Trinity Industries Inc	20200605	23	23.84	22.5	22.57	1113048	21.5005	down	down	correct
TRNO.US	Terreno Realty Corporation	20200605	52.78	54.19	52.71	53.45	411754	51.6308	up	down	incorrect
TROX.US	Tronox Holdings plc	20200605	8.55	9.03	8.41	8.46	1736194	8.1958	down	up	incorrect
TRP.US	TC Energy Corporation	20200605	47.05	47.65	46.45	47	1511854	42.5145	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200605	0.82	0.8392	0.76	0.777	2556912	7.77	down	down	correct
TRTN.US	Triton International Limited	20200605	33.08	33.45	32.1	32.27	959197	29.6479	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200605	9.62	10.4355	9.56	9.63	1580819	8.1928	up	up	correct
TRU.US	TransUnion	20200605	92.67	94.11	92.13	93.21	1504300	92.7451	up	up	correct
TRV.US	The Travelers Companies Inc	20200605	121.27	125.28	120.18	124.36	3129629	119.1445	up	down	incorrect
TS.US	Tenaris S.A	20200605	15.35	15.5	15.1	15.14	1809944	14.6337	down	up	incorrect
TSE.US	Trinseo S.A	20200605	25.86	27.43	24.96	25.35	1021367	24.2938	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200605	5.72	5.8	5.67	5.75	100786	5.3968	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200605	19.08	19.505	18.89	19.09	448788	14.9187	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200605	55.5	56.34	55.06	55.2	9776102	53.7974	down	down	correct
TSN.US	Tyson Foods Inc	20200605	66.64	66.77	64.22	64.92	6777243	62.5648	down	down	correct
TSQ.US	Townsquare Media Inc	20200605	4.5	5.4091	4.5	5.35	130937	5.35	up	up	correct
TT.US	Trane Technologies plc	20200605	99	103.645	98.49	102.01	2187849	99.8765	up	up	correct
TTC.US	The Toro Company	20200605	71.54	72.99	71.1	72.9	1018563	71.4308	up	up	correct
TTE.US	TotalEnergies SE	20200605	43.03	43.55	42.8066	43.08	3144202	38.554	up	up	correct
TTI.US	TETRA Technologies Inc	20200605	0.45	0.56	0.43	0.55	14135300	0.55	up	up	correct
TTM.US	Tata Motors Limited	20200605	7.35	7.73	7.35	7.45	4313267	7.45	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200605	18.58	18.89	18.273	18.33	13876	17.1144	down	down	correct
TU.US	TELUS Corporation	20200605	18.48	18.71	18.425	18.55	966776	16.7289	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200605	10.52	11	10.46	10.77	137900	10.77	up	up	correct
TUP.US	Tupperware Brands Corporation	20200605	5.41	6.94	5.295	6.49	11176020	6.49	up	up	correct
TV.US	Grupo Televisa S.A.B	20200605	6.73	7.06	6.71	6.96	1851446	6.9122	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200605	25.71	25.77	25.5	25.5994	23201	24.8207	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200605	25.78	26.08	25.735	26.06	10537	25.2375	up	up	correct
TWI.US	Titan International Inc	20200605	1.75	2.04	1.75	1.86	1790913	1.86	up	up	correct
TWLO.US	Twilio Inc	20200605	185.55	198.9799	182.12	196.71	3054493	196.71	up	up	correct
TWN.US	The Taiwan Fund Inc	20200605	20.53	21.34	20.216	20.69	7449	16.9743	up	up	correct
TWO.US	Two Harbors Investment Corp	20200605	6	6.15	5.42	5.51	16273310	4.7301	down	down	correct
TWTR.US	Twitter Inc	20200605	34.47	35.97	34.47	34.87	23211539	34.87	up	up	correct
TX.US	Ternium S.A	20200605	17.83	18.67	17.83	18.15	293332	16.8684	up	up	correct
TXT.US	Textron Inc	20200605	39.29	40.42	38.39	39.12	2882830	39.0138	down	down	correct
TY.US	Tri	20200605	25.98	26.2046	25.89	25.99	121230	24.4241	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200605	20.3	21.25	20.3	20.98	205587	19.1883	up	up	correct
TYL.US	Tyler Technologies Inc	20200605	367.58	372.93	355.19	358.43	521028	358.43	down	up	incorrect
UA.US	Under Armour Inc	20200605	10.12	10.3	9.76	9.84	10865500	9.84	down	up	incorrect
UAA.US	Under Armour Inc	20200605	11.41	11.59	10.97	11.1	13743070	11.1	down	down	correct
UAN.US	CVR Partners LP	20200605	1.2	1.34	1.1162	1.26	488530	11.7633	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200605	16.44	17.05	16.33	16.35	225966	15.3507	down	down	correct
UBER.US	Uber Technologies Inc	20200605	37.53	38.783	36.92	37.21	30393400	37.21	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200605	13.865	14.35	13.865	14.1	5740	13.2088	up	up	correct
UBS.US	UBS Group AG	20200605	11.79	11.84	11.635	11.66	4241397	11.1068	down	down	correct
UDR.US	UDR Inc	20200605	40.27	41.86	40.21	41.7	2512656	39.5942	up	up	correct
UE.US	Urban Edge Properties	20200605	12.69	13.43	12.69	12.93	1080296	12.0894	up	down	incorrect
UFI.US	Unifi Inc	20200605	14.77	15.72	14.45	15.37	157716	15.37	up	up	correct
UFS.US	Domtar Corporation	20200605	24.45	25.33	23.72	24.56	1206683	24.56	up	up	correct
UGI.US	UGI Corporation	20200605	35.49	36.39	35.13	35.69	1309507	33.5862	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200605	170.57	170.66	165.5	170.06	265400	170.06	down	down	correct
UGP.US	Ultrapar Participações S.A	20200605	3.88	3.92	3.7228	3.79	962483	3.6531	down	down	correct
UHS.US	Universal Health Services Inc	20200605	105.48	112.97	105.48	109.16	924257	108.5411	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200605	101.14	104.02	100.95	101.86	54508	94.8604	up	up	correct
UI.US	Ubiquiti Inc	20200605	180	183.5	179.12	179.94	80032	178.1099	down	down	correct
UIS.US	Unisys Corporation	20200605	12.37	12.98	12.12	12.6	1058357	12.6	up	up	correct
UL.US	Unilever PLC	20200605	56.42	56.75	56.08	56.25	932853	53.3912	down	down	correct
UMC.US	United Microelectronics Corporation	20200605	2.79	2.86	2.78	2.81	1313321	2.5909	up	down	incorrect
UMH.US	UMH Properties Inc	20200605	14.05	14.11	13.53	13.96	244094	13.1184	down	down	correct
UNF.US	UniFirst Corporation	20200605	195.39	195.39	189.58	189.69	123223	188.2985	down	down	correct
UNFI.US	United Natural Foods Inc	20200605	20.79	21.05	19.77	20.78	1767870	20.78	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200605	304	314.2825	300.5	311.85	5554303	303.8574	up	up	correct
UNM.US	Unum Group	20200605	19.1	19.455	18.27	18.57	3781765	17.1989	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200605	25.15	25.18	25	25.02	30640	22.9271	down	down	correct
UNP.US	Union Pacific Corporation	20200605	183.11	187.83	182.43	184.83	5608610	179.6016	up	down	incorrect
UNVR.US	Univar Solutions Inc	20200605	18.26	18.81	17.56	17.68	2386300	17.68	down	down	correct
UPH.US	UpHealth Inc	20200605	10.03	10.03	10	10	59091	10	down	up	incorrect
UPS.US	United Parcel Service Inc	20200605	104.98	107.17	104.67	106.65	5026878	103.1065	up	up	correct
URI.US	United Rentals Inc	20200605	160.04	165.87	159.32	161.36	3124087	161.36	up	up	correct
USA.US	Liberty All	20200605	5.91	5.9771	5.89	5.93	823933	5.1118	up	up	correct
USAC.US	USA Compression Partners LP	20200605	14.44	14.6	13.31	13.45	466986	11.15	down	down	correct
USB.US	U.S. Bancorp	20200605	43.5	44.255	41.7403	42.37	12586810	40.0979	down	up	incorrect
USDP.US	USD Partners LP	20200605	3.5	3.9	3.479	3.61	354483	3.1136	up	up	correct
USFD.US	US Foods Holding Corp	20200605	24.73	24.87	22.61	23.4	8839800	23.4	down	down	correct
USM.US	United States Cellular Corporation	20200605	33.43	33.83	32.7	33.01	221810	33.01	down	down	correct
USNA.US	USANA Health Sciences Inc	20200605	86.7	87.79	85.85	85.91	121670	85.91	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200605	82.15	88	82.15	86.66	171603	85.5244	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200605	5.95	6.05	5.8	5.95	298600	5.95
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200605	24.24	24.29	23.8	23.98	244419	21.4486	down	down	correct
UTI.US	Universal Technical Institute Inc	20200605	7.62	7.64	7.35	7.51	234073	7.51	down	down	correct
UTL.US	Unitil Corporation	20200605	48.97	50.94	48.8973	50.37	80650	47.8261	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200605	19.73	19.8031	19.266	19.4	219300	18.2919	down	down	correct
UVV.US	Universal Corporation	20200605	47	47.66	46.02	46.21	220598	42.0947	down	down	correct
V.US	Visa Inc	20200605	196.2	199.77	195.475	199.61	8561152	197.7947	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200605	104.9	107	99.03	100.55	877149	99.8534	down	up	incorrect
VALE.US	Vale S.A.	20200605	11.22	11.325	10.9	11.04	46686551	8.9858	down	down	correct
VAPO.US	Vapotherm Inc	20200605	29.5	31.8	29.35	30.23	749600	30.23	up	up	correct
VATE.US	Innovate Corp	20200605	3.25	3.4625	3.09	3.23	714213	3.23	down	down	correct
VBF.US	Invesco Bond Fund	20200605	20.21	20.32	20.0601	20.32	29304	18.5598	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200605	9.75	9.845	9.53	9.66	17805	8.4465	down	down	correct
VCRA.US	Vocera Communications Inc	20200605	20.68	21.92	20.57	21.68	385485	21.68	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200605	11.65	11.68	11.58	11.59	116830	10.8266	down	down	correct
VEC.US	Vectrus Inc	20200605	57.89	58.28	56.52	56.71	78000	56.71	down	down	correct
VEDL.US	Vedanta Limited	20200605	5.7	5.79	5.63	5.65	593639	4.8362	down	down	correct
VEEV.US	Veeva Systems Inc	20200605	203.35	207.9693	199	202.8	1420828	202.8	down	down	correct
VEL.US	Velocity Financial Inc	20200605	5.43	6.4	5.4	6.33	305900	6.33	up	up	correct
VER.US	VEREIT Inc	20200605	6.88	7.23	6.76	6.88	19767108	32.1981
VET.US	Vermilion Energy Inc	20200605	6.21	6.88	6.2	6.79	2458680	6.79	up	down	incorrect
VFC.US	V.F. Corporation	20200605	68.71	71.25	67.92	68.31	3576812	65.2894	down	down	correct
VGI.US	Virtus Global Multi	20200605	11.14	11.39	11.13	11.34	56681	9.759	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200605	12.12	12.141	12.0899	12.11	90163	11.2209	down	down	correct
VGR.US	Vector Group Ltd	20200605	12.2	12.42	11.84	12.09	1227217	10.8531	down	down	correct
VHC.US	VirnetX Holding Corp	20200605	6.65	6.82	6.545	6.66	480938	6.66	up	up	correct
VHI.US	Valhi Inc	20200605	12	12.885	11.26	11.36	78806	11.0098	down	down	correct
VICI.US	VICI Properties Inc	20200605	23.29	23.98	22.57	22.99	8180052	21.0379	down	down	correct
VIIX.US	VelocityShares VIX Short	20200605	61.2	62.5	61.2	61.85	20600	61.85	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20200605	17.86	18.2	17.76	17.97	4343093	17.97	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200605	3.63	3.72	3.42	3.61	274000	3.61	down	down	correct
VIV.US	Telefônica Brasil S.A	20200605	9.65	9.74	9.54	9.55	3335879	8.5377	down	down	correct
VKQ.US	Invesco Municipal Trust	20200605	11.79	11.831	11.73	11.74	119394	10.8848	down	down	correct
VLO.US	Valero Energy Corporation	20200605	73.09	75.75	73.06	74.64	5700919	68.2056	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200605	6.54	7.13	6.43	6.52	1253528	6.52	down	down	correct
VLT.US	Invesco High Income Trust II	20200605	12.27	12.3	12.15	12.21	20373	10.6739	down	down	correct
VMC.US	Vulcan Materials Company	20200605	125.27	128.79	123.23	124.13	1135106	122.5141	down	down	correct
VMI.US	Valmont Industries Inc	20200605	124.59	128.365	123.77	124.96	122715	122.5866	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200605	11.75	11.75	11.65	11.66	220541	10.8063	down	down	correct
VNCE.US	Vince Holding Corp	20200605	6.5	7.48	6.5	7.06	101057	7.06	up	up	correct
VNE.US	Veoneer Inc	20200605	11.88	12.34	11.86	12.12	635000	12.12	up	up	correct
VNO.US	Vornado Realty Trust	20200605	44.22	44.66	43.265	43.76	6423329	40.351	down	down	correct
VNTR.US	Venator Materials PLC	20200605	2.15	2.27	2.02	2.24	922700	2.24	up	up	correct
VOC.US	VOC Energy Trust	20200605	2	2.13	2	2.04	80786	1.7232	up	up	correct
VOYA.US	Voya Financial Inc	20200605	52.52	53.03	51.87	52.11	2151385	51.4305	down	down	correct
VPG.US	Vishay Precision Group Inc	20200605	26	27.02	25.78	26.34	66100	26.34	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200605	11.91	11.9528	11.84	11.84	20001	11.002	down	up	incorrect
VRS.US	Verso Corporation	20200605	16.41	16.785	16.18	16.6	364655	12.537	up	up	correct
VRT.US	Vertiv Holdings Co	20200605	13.96	14.42	13.68	14	2638000	13.9871	up	up	correct
VRTV.US	Veritiv Corporation	20200605	18.5	20.23	18.2563	20.07	354947	20.07	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200605	18.02	18.4	17.97	18	1325448	17.398	down	down	correct
VST.US	Vistra Corp	20200605	20.82	21.39	20.65	20.87	4149676	19.7875	up	up	correct
VSTO.US	Vista Outdoor Inc	20200605	11.18	11.68	11.15	11.24	1378466	11.24	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200605	9.07	9.19	9.06	9.11	238696	8.066	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200605	12.25	12.25	12.14	12.15	20765	11.3537	down	down	correct
VTOL.US	Bristow Group Inc	20200605	6.15	6.22	5.74	5.88	78484	17.64	down	down	correct
VTR.US	Ventas Inc	20200605	43.61	45.67	42.69	43.27	6503707	40.9017	down	up	incorrect
VVI.US	Viad Corp	20200605	26.45	28.13	23.48	23.59	754065	23.59	down	up	incorrect
VVNT.US	WS	20200605	14.02	14.02	13.55	13.76	566803	13.76	down	down	correct
VVR.US	Invesco Senior Income Trust	20200605	3.63	3.63	3.59	3.59	1026840	3.2099	down	down	correct
VVV.US	Valvoline Inc	20200605	20.47	21.09	19.4	19.61	3614841	19.1479	down	down	correct
VZ.US	Verizon Communications Inc	20200605	57.75	58.12	57.08	57.74	17105619	54.0495	down	up	incorrect
W.US	Wayfair Inc	20200605	175.48	181.45	167.01	170.76	2804992	170.76	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200605	71.37	72.72	70.37	70.68	1966535	70.0487	down	down	correct
WAL.US	Western Alliance Bancorporation	20200605	47.21	47.21	44.675	45.05	1094004	44.0218	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200605	26	26	25.57	25.66	3478	23.4044	down	up	incorrect
WAT.US	Waters Corporation	20200605	206	209.76	203.66	208.93	505450	208.93	up	up	correct
WBK.US	Westpac Banking Corporation	20200605	13.52	13.82	13.37	13.46	537911	12.5997	down	down	correct
WBS.US	Webster Financial Corporation	20200605	34.63	34.95	33	33.32	1032933	31.443	down	down	correct
WBT.US	Welbilt Inc	20200605	7.64	8.82	7.63	8.36	3497400	8.36	up	down	incorrect
WCC.US	WESCO International Inc	20200605	41.25	42.41	39.85	40.22	1485988	40.22	down	down	correct
WCN.US	Waste Connections Inc	20200605	95	98.36	94.24	98.27	1161820	97.2154	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200605	51.49	52.5	49.57	50.73	417197	49.2323	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200605	13.45	13.615	13.4117	13.58	28353	12.4206	up	up	correct
WEC.US	WEC Energy Group Inc	20200605	93.1	94.37	92.69	92.85	1704739	88.975	down	up	incorrect
WEI.US	Weidai Ltd	20200605	1.72	1.75	1.6433	1.6433	30560	1.6433	down	down	correct
WELL.US	Welltower Inc	20200605	63	64.69	60.85	61.6	6457141	58.3967	down	down	correct
WES.US	Western Midstream Partners LP	20200605	10.13	11.38	10.1	11.2	4689665	9.7674	up	down	incorrect
WEX.US	WEX Inc	20200605	174.18	184.46	172.62	176.21	503760	176.21	up	down	incorrect
WF.US	Woori Financial Group Inc	20200605	25.76	26.63	25.6924	26.07	90245	24.855	up	up	correct
WFC.US	Wells Fargo & Company	20200605	33.89	33.89	31.46	31.67	107651152	30.974	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200605	35	36.35	34.13	34.59	4900	33.9136	down	up	incorrect
WGO.US	Winnebago Industries Inc	20200605	65	65.8	63.53	65.08	800383	64.3261	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200605	54.09	54.98	51.2	51.87	2778300	51.0227	down	down	correct
WHD.US	Cactus Inc	20200605	22.48	22.79	21.82	22.14	548470	21.7975	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200605	20.78	20.99	19.99	20.55	46407	18.2058	down	up	incorrect
WHR.US	Whirlpool Corporation	20200605	137.55	140.3	134.77	136.85	983038	131.7725	down	down	correct
WIA.US	Western Asset Inflation	20200605	11.65	11.65	11.56	11.57	19261	9.7515	down	down	correct
WIT.US	Wipro Limited	20200605	3.37	3.3885	3.32	3.33	1268345	3.3231	down	down	correct
WIW.US	Western Asset Inflation	20200605	10.88	10.91	10.79	10.79	137815	9.8657	down	down	correct
WK.US	Workiva Inc	20200605	43.47	44.089	42.97	43.26	515789	43.26	down	down	correct
WLK.US	Westlake Chemical Corporation	20200605	58.78	60.42	57.6	58.25	1232360	57.0401	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200605	21.29	22	21.1509	21.79	37082	19.2919	up	up	correct
WM.US	Waste Management Inc	20200605	109.93	112.8039	108.74	112.2	2932013	109.3692	up	up	correct
WMB.US	The Williams Companies Inc	20200605	21.5	21.5	20.875	21.14	10104739	18.7388	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200605	3.33	3.59	2.9	2.93	6158785	2.6446	down	down	correct
WMK.US	Weis Markets Inc	20200605	53.12	53.12	49.37	49.55	203483	47.8386	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200605	49.28	50.97	48.71	48.89	548301	48.5739	down	down	correct
WMT.US	Walmart Inc	20200605	122.57	122.68	119.91	121.56	13112389	118.7332	down	up	incorrect
WNC.US	Wabash National Corporation	20200605	11.3	11.89	11.27	11.66	1207101	11.2725	up	up	correct
WNS.US	WNS (Holdings) Limited	20200605	54.75	56.8	54.62	56.52	405981	56.52	up	up	correct
WOLF.US	Wolfspeed Inc	20200605	58.04	60.3	57	59.26	2307782	59.26	up	up	correct
WOR.US	Worthington Industries Inc	20200605	36.85	37.59	35.32	35.43	581320	34.1352	down	up	incorrect
WOW.US	WideOpenWest Inc	20200605	6.89	7.07	6.66	6.72	332300	6.72	down	down	correct
WPC.US	W. P. Carey Inc	20200605	70	72.63	67.95	68.81	1763093	62.9291	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200605	37.6	38.19	36.6775	37.75	4895746	37.0682	up	down	incorrect
WPP.US	WPP plc	20200605	44.72	44.975	44.09	44.21	239718	40.0173	down	down	correct
WRB.US	W. R. Berkley Corporation	20200605	64.12	64.82	62.87	63.86	934789	61.8238	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200605	24.78	25.57	24.57	24.77	418012	22.8626	down	down	correct
WRI.US	Weingarten Realty Investors	20200605	23	24.24	22.05	22.15	2562991	20.5321	down	down	correct
WRK.US	WestRock Company	20200605	32.84	33.715	31.84	32.05	3727208	31.1147	down	up	incorrect
WSM.US	Williams	20200605	87.54	87.665	84	85.53	1677754	83.3317	down	up	incorrect
WSO.US	Watsco Inc	20200605	180.65	180.95	176.47	177.36	268873	169.501	down	down	correct
WSR.US	Whitestone REIT	20200605	7.98	8.32	7.92	8.05	563856	7.4357	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200605	202.63	206.6	201.8	205.73	546630	205.0783	up	up	correct
WTI.US	W&T Offshore Inc	20200605	2.89	3.33	2.83	3.3	11496100	3.3	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200605	908.875	924	907.19	918.32	20881	917.5426	up	up	correct
WTRG.US	Essential Utilities Inc	20200605	44.96	46.54	44.88	45.67	1019197	44.1967	up	up	correct
WTRU.US	Aqua America Inc	20200605	59.4	61.24	59.4	60.01	9400	55.5291	up	up	correct
WTS.US	Watts Water Technologies Inc	20200605	89.8	92.38	89.19	91.13	210003	90.1273	up	down	incorrect
WTTR.US	Select Energy Services Inc	20200605	5.92	6.75	5.76	6.58	383400	6.58	up	up	correct
WU.US	The Western Union Company	20200605	24.13	24.815	24.02	24.55	7807091	22.8241	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200605	47.92	49.505	47.92	48.19	815056	47.375	up	up	correct
WWW.US	Wolverine World Wide Inc	20200605	26.43	27.26	25.9	27	1787408	26.4625	up	up	correct
WY.US	Weyerhaeuser Company	20200605	23.48	23.79	23.12	23.42	5856393	22.5353	down	down	correct
X.US	United States Steel Corporation	20200605	9.83	10.59	9.82	10.19	22142939	10.1318	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200605	5.7	5.8	5.49	5.5	141302	4.6422	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200605	11.76	13.53	11.76	12.34	2354835	12.34	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200605	2.59	2.68	2.34	2.44	856294	2.3596	down	down	correct
XL.US	XL Fleet Corp	20200605	10	10	9.95	9.95	706300	9.95	down	down	correct
XOM.US	Exxon Mobil Corporation	20200605	51.65	53.45	51.6	53.08	41328941	47.8825	up	up	correct
XPO.US	XPO Logistics Inc	20200605	85.0604	87.8291	82.9314	83.5211	1289002	48.6153	down	down	correct
XPRO.US	Frank’s International NV	20200605	14.7	16.92	14.34	16.62	318250	16.62	up	up	correct
XYF.US	X Financial	20200605	0.91	1.0699	0.91	0.9958	141115	2.9874	up	up	correct
XYL.US	Xylem Inc	20200605	73.05	73.93	71.81	72.75	1188628	71.627	down	down	correct
Y.US	Alleghany Corporation	20200605	581.49	588.43	566.2404	579.26	59817	579.26	down	down	correct
YCBD.US	PA	20200605	8.19	8.2	8.19	8.2	556	7.0281	up	up	correct
YELP.US	Yelp Inc	20200605	24.65	27.43	24.65	27.06	2572220	27.06	up	up	correct
YETI.US	YETI Holdings Inc	20200605	35.44	36.79	35.43	35.82	1712900	35.82	up	up	correct
YEXT.US	Yext Inc	20200605	15.82	17.37	15.72	16.31	3180100	16.31	up	up	correct
YPF.US	YPF Sociedad Anónima	20200605	6.09	6.25	5.71	5.74	2626768	5.74	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200605	4.16	4.37	4.13	4.29	231600	4.29	up	up	correct
YUM.US	Yum! Brands Inc	20200605	97.75	98.28	95.52	96.52	3723062	94.0439	down	down	correct
YUMC.US	Yum China Holdings Inc	20200605	50	50.5	49.41	49.72	1849100	49.2199	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200605	134.09	139.34	133.5	137.4	1879922	135.7713	up	up	correct
ZEN.US	Zendesk Inc	20200605	82.96	84.06	81.25	82.73	1858136	82.73	down	down	correct
ZEPP.US	Zepp Health Corporation	20200605	9.71	10.08	9.5	10.08	418646	10.08	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20200605	24.87	25.48	24.86	25.2	173100	25.2	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200605	33.35	34.61	32.89	34.56	4549961	34.2681	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200605	9	9.13	8.98	9.08	148615	7.7374	up	down	incorrect
ZTS.US	Zoetis Inc	20200605	141.53	142.43	139.35	141.01	1947878	139.866	down	down	correct
ZUO.US	Zuora Inc	20200605	12.83	13.57	12.52	12.75	2699400	12.75	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200605	32.66	33.59	31.79	31.92	1069800	31.5752	down	down	correct
ZYME.US	Zymeworks Inc	20200605	36.55	37.33	35.4	36.6	767800	36.6	up	up	correct