CollectAI

close-nyse_stocks

2020/06/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200608	89.31	90.589	89.06	90.29	1804747	89.4283	up	up	correct
AA.US	Alcoa Corporation	20200608	12.7	13.04	12.3	12.98	11247250	12.9517	up	up	correct
AAIC.US	PC	20200608	20.02	20.39	20	20.2	3118	16.7287	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20200608	146.28	149.24	145.08	146.35	920468	143.3848	up	up	correct
AAT.US	American Assets Trust Inc	20200608	33.77	34.8706	33.35	34.85	442848	32.9807	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200608	27.02	27.18	26.239	26.68	477661	23.6167	down	up	incorrect
ABB.US	ABB Ltd	20200608	21.74	21.94	21.68	21.94	1496454	21.3328	up	up	correct
ABBV.US	AbbVie Inc	20200608	92.91	95.01	92.81	94.59	6621350	87.9742	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200608	97.99	102.99	97.76	102.3	1357109	99.9309	up	up	correct
ABEV.US	Ambev S.A	20200608	2.94	3.02	2.91	3	54865312	2.8006	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200608	83.08	86.12	81.96	82.61	553951	82.61	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200608	36.72	37.22	36.4	36.75	392412	35.7647	up	up	correct
ABT.US	Abbott Laboratories	20200608	88.98	92.61	88.91	92.56	5426837	90.4969	up	up	correct
AC.US	Associated Capital Group Inc	20200608	37.18	37.4	36.11	37.01	22746	36.4399	down	down	correct
ACA.US	Arcosa Inc	20200608	44.51	45.57	43.92	45.22	291921	44.9593	up	up	correct
ACC.US	American Campus Communities Inc	20200608	40.04	40.85	39.44	40.13	1391149	37.5957	up	up	correct
ACCO.US	ACCO Brands Corporation	20200608	7.3	7.635	7.3	7.58	632828	7.2233	up	up	correct
ACEL.US	WS	20200608	10.58	10.85	9.9	10.04	490487	10.04	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200608	5.27	5.31	5.18	5.26	151976	5.26	down	down	correct
ACM.US	AECOM	20200608	46.73	46.73	44.96	45.15	1119979	45.15	down	down	correct
ACN.US	Accenture plc	20200608	207.51	211.32	207	211.28	1627109	207.1275	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200608	11.15	11.46	10.77	11.01	937816	9.2971	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200608	24.11	24.83	23.93	24.34	53703	18.2539	up	up	correct
ADCT.US	ADC Therapeutics SA	20200608	35.49	36.5258	34.54	35.25	123956	35.25	down	down	correct
ADM.US	Archer	20200608	42.52	42.915	41.885	42.89	4290459	41.2388	up	up	correct
ADNT.US	Adient plc	20200608	22.06	22.575	21.56	22.28	1835000	22.28	up	up	correct
ADT.US	ADT Inc	20200608	8.46	8.735	8.43	8.53	3061638	8.2938	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200608	15.41	15.59	15.41	15.58	258355	12.7147	up	up	correct
AEE.US	Ameren Corporation	20200608	75.16	77.42	74.51	77.22	1245755	73.739	up	up	correct
AEFC.US	AEFC	20200608	24.55	24.63	24.36	24.63	65500	23.1672	up	up	correct
AEG.US	Aegon N.V	20200608	3.51	3.5355	3.37	3.44	4110583	3.2354	down	down	correct
AEL.US	PA	20200608	23.33	23.74	23.1801	23.54	60756	21.9054	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200608	58.4	58.4	56.95	57.71	1772547	55.8995	down	down	correct
AENZ.US	Aenza S.A.A	20200608	2.35	2.35	2.21	2.2412	18893	2.2412	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200608	13.43	13.49	12.72	13.06	12002380	12.6062	down	down	correct
AER.US	AerCap Holdings N.V	20200608	39.45	40.2715	39.0701	40.04	1553757	40.04	up	down	incorrect
AES.US	The AES Corporation	20200608	14.5	15.075	14.45	14.97	5488532	14.3699	up	down	incorrect
AEVA.US	WT	20200608	0.45	0.45	0.44	0.45	56432	0.45
AFB.US	AllianceBernstein National Municipal Income Fund	20200608	13.25	13.31	13.2392	13.31	40661	12.6476	up	up	correct
AFG.US	American Financial Group Inc	20200608	72.72	74.95	72.02	74.89	683607	58.3088	up	down	incorrect
AFGB.US	American Financial Group Inc	20200608	27.06	27.12	26.81	27.12	9800	24.6872	up	up	correct
AFGC.US	American Financial Group Inc	20200608	24.89	25.09	24.85	25.05	18513	23.313	up	up	correct
AFGD.US	American Financial Group Inc	20200608	26.04	26.18	25.94	26.05	57766	24.1329	up	up	correct
AFI.US	Armstrong Flooring Inc	20200608	3.58	3.84	3.52	3.83	248600	3.83	up	up	correct
AFL.US	Aflac Incorporated	20200608	41.28	42.185	41.08	42.1	4033690	40.5129	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200608	12.66	12.72	12.66	12.68	68278	11.407	up	down	incorrect
AG.US	First Majestic Silver Corp	20200608	9.89	9.925	9.5848	9.92	3893882	9.9089	up	up	correct
AGCO.US	AGCO Corporation	20200608	64.1	64.62	62.91	63.62	475821	61.4035	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200608	9.14	9.23	9.1181	9.23	54969	8.2903	up	up	correct
AGI.US	Alamos Gold Inc	20200608	7.55	7.83	7.43	7.82	4837969	7.6779	up	up	correct
AGO.US	Assured Guaranty Ltd	20200608	29.93	31.91	29.84	31.87	1174008	30.8402	up	down	incorrect
AGR.US	Avangrid Inc	20200608	44.73	46.9	44.41	46.61	575239	44.1767	up	up	correct
AGRO.US	Adecoagro S.A	20200608	5.46	5.6	5.192	5.28	769441	5.28	down	down	correct
AGS.US	PlayAGS Inc	20200608	5.58	6.08	5.421	5.92	1199500	5.92	up	up	correct
AGX.US	Argan Inc	20200608	41.74	42.97	41.555	42.92	192916	39.7912	up	up	correct
AHH.US	PA	20200608	24.49	24.4918	24.4	24.427	1697	22.1247	down	down	correct
AHL.US	PE	20200608	23.92	24.34	23.92	24.24	30148	22.0206	up	up	correct
AHT.US	PI	20200608	11.3	12.35	11.3	12.34	66644	12.34	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200608	23	23.075	22.5001	23.075	5453	20.8278	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200608	12.79	12.83	12.78	12.79	40223	11.4573
AIG.US	PA	20200608	26.22	26.37	26.15	26.37	22553	24.3388	up	down	incorrect
AIN.US	Albany International Corp	20200608	72.19	73.53	70.33	70.98	221957	69.8639	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200608	19.51	19.62	19.335	19.51	178300	14.9311
AIR.US	AAR Corp	20200608	28.7	30.48	28.11	28.98	877870	28.98	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200608	67.89	69.2	67.89	68.13	240124	66.5408	up	up	correct
AIV.US	Apartment Investment and Management Company	20200608	4.61	4.7176	4.568	4.7144	1153867	4.4469	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200608	23.42	23.72	23.42	23.7	1035	22.1443	up	up	correct
AIZ.US	Assurant Inc	20200608	116	117.46	115.14	117.41	491104	114.6907	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200608	99.65	101.9	99.275	101.9	1349358	99.7242	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200608	46.19	47.2	45.7744	46.02	820198	41.469	down	down	correct
AJX.US	Great Ajax Corp	20200608	10.13	11.15	10.13	10.71	213201	9.728	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200608	24.485	25.135	24.234	24.88	6931	22.2927	up	up	correct
AKO.US	B	20200608	15.55	16	15.55	15.732	896	14.4347	up	down	incorrect
AKR.US	Acadia Realty Trust	20200608	17.21	17.4	16.61	16.73	1049541	16.3646	down	down	correct
AL.US	PA	20200608	23.29	23.56	23.01	23.24	29329	21.2416	down	down	correct
ALB.US	Albemarle Corporation	20200608	84.62	86.91	84.2501	86.74	1304114	85.0778	up	up	correct
ALC.US	Alcon AG	20200608	62.68	63.29	62.21	62.95	1530459	62.7675	up	up	correct
ALE.US	ALLETE Inc	20200608	63.31	64.365	63.085	63.66	387624	60.0181	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200608	14.5	15.78	14.5	15.49	652029	14.863	up	up	correct
ALG.US	Alamo Group Inc	20200608	116.44	117.52	113	113.82	43085	113.1226	down	down	correct
ALIN.US	PE	20200608	18.41	18.9499	18.35	18.58	19245	16.6292	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200608	45.9	50.81	45.25	50.24	13224945	50.24	up	up	correct
ALL.US	The Allstate Corporation	20200608	105.65	107.08	104.77	106.99	2240196	103.0791	up	up	correct
ALLE.US	Allegion plc	20200608	114.94	116.7	114.32	115.54	707917	113.2222	up	down	incorrect
ALLY.US	PA	20200608	24.01	24.0972	23.9462	23.96	337163	23.96	down	down	correct
ALN.US	American Lorain Corporation	20200608	0.47	0.47	0.445	0.45	45000	0.45	down	down	correct
ALP.US	PQ	20200608	27.94	28	27.7809	27.93	7336	25.7444	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200608	41.38	42.02	41.25	41.42	769900	40.2647	up	up	correct
ALV.US	Autoliv Inc	20200608	70.76	71.23	69.51	70.79	713408	69.8643	up	down	incorrect
ALX.US	Alexander's Inc	20200608	286.33	294.8	286.33	294.29	22409	265.8583	up	down	incorrect
AM.US	Antero Midstream Corporation	20200608	5.9	6.11	5.76	5.95	7819642	4.8261	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200608	15.21	15.67	15.21	15.52	595102	15.52	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200608	6.27	6.84	6.17	6.45	8587142	6.45	up	up	correct
AMCR.US	Amcor plc	20200608	10.86	10.89	10.29	10.5	11382600	9.8888	down	down	correct
AME.US	AMETEK Inc	20200608	97.1	98	95.6	95.95	1351880	94.8606	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200608	79.92	81.79	78.75	81.72	458469	81.6777	up	down	incorrect
AMH.US	PH	20200608	26.64	26.64	26.55	26.596	1774	24.0435	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200608	27.82	28.66	27.13	28.48	129700	28.48	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20200608	49.82	50.99	49.11	49.8	791790	49.8	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200608	14.1	14.52	14.1	14.52	7126	13.8006	up	up	correct
AMP.US	Ameriprise Financial Inc	20200608	158.31	162.75	157.6101	162.7	1129165	157.9075	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200608	2.4	2.5	2.12	2.23	2245222	2.23	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200608	5.93	6.57	5.56	5.78	681998	5.78	down	down	correct
AMRC.US	Ameresco Inc	20200608	23.88	23.951	22.51	22.65	218191	22.65	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200608	5.01	5.1	4.92	5.08	1714094	5.08	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20200608	265	269.12	264.3	266.88	2096076	257.9196	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200608	14.68	14.77	14.35	14.71	2150013	13.9866	up	up	correct
AN.US	AutoNation Inc	20200608	44.23	45.35	43.25	43.62	812738	43.62	down	up	incorrect
ANET.US	Arista Networks Inc	20200608	235.06	237	230.45	231.79	1725956	57.9475	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200608	14.36	14.36	13.78	14.17	1740245	14.17	down	down	correct
ANH.US	PC	20200608	21.895	22.4	21.84	22.4	9795	21.0049	up	up	correct
ANTM.US	Anthem Inc	20200608	286.35	301.66	286.1	300.59	1829801	294.1256	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200608	8	8.1	7.9917	8.09	326194	7.2352	up	up	correct
AON.US	Aon plc	20200608	200.04	200.44	196.64	198.01	1525006	195.5547	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200608	51.87	52.7	50.74	50.88	1618599	49.5487	down	down	correct
AP.US	Ampco	20200608	3.11	3.22	3.06	3.1	42225	3.1	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200608	33.04	33.04	32.11	32.54	351246	28.9049	down	down	correct
APD.US	Air Products and Chemicals Inc	20200608	246.93	249.82	245.99	249.58	889384	241.8464	up	up	correct
APG.US	APi Group Corporation	20200608	12.5	12.82	11.98	12.64	2768736	12.64	up	down	incorrect
APH.US	Amphenol Corporation	20200608	106.76	107.19	103.94	104.08	5319890	51.2118	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200608	13.12	13.72	13.1	13.67	4227827	13.6432	up	up	correct
APO.US	PB	20200608	26.394	26.394	26.11	26.2	15280	23.9672	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20200608	11.26	11.97	11.05	11.7	1311971	11.7	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200608	9.02	9.53	9.0101	9.36	824132	8.1897	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200608	14.48	14.62	14.37	14.5	613819	13.5867	up	up	correct
AQNA.US	AQNA	20200608	27.64	27.64	27.3546	27.5	8005	25.0359	down	down	correct
AQNB.US	AQNB	20200608	27.01	27.2	26.985	27.06	10100	24.5141	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200608	20.36	20.49	19.78	19.97	752500	19.97	down	down	correct
AR.US	Antero Resources Corporation	20200608	3.25	4.06	3.2	4.04	21711400	4.04	up	up	correct
ARC.US	ARC Document Solutions Inc	20200608	1.02	1.1	1	1.09	124448	1.0569	up	up	correct
ARCH.US	Arch Resources Inc	20200608	39.85	41.08	37.69	40.89	514107	40.7614	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200608	5.16	5.5	5.02	5.13	2056457	4.9308	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200608	12.38	12.51	12.38	12.48	93347	10.9865	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200608	161.74	162.44	158.56	160.08	910294	154.1378	down	up	incorrect
ARES.US	Ares Management Corporation	20200608	40.04	40.52	39.57	40.5	1300735	38.2463	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200608	25.49	25.5	25.31	25.5	6626	23.1901	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200608	38.22	38.66	37.645	37.92	304163	36.4539	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200608	11.53	12.21	11.3701	12.16	2405891	10.2167	up	up	correct
ARL.US	American Realty Investors Inc	20200608	10.56	11.9	10.28	10.53	10251	10.53	down	down	correct
ARLO.US	Arlo Technologies Inc	20200608	2.95	2.97	2.66	2.71	1070800	2.71	down	down	correct
ARMK.US	Aramark	20200608	31.3	32.52	30.21	32.25	3820612	31.6114	up	down	incorrect
ARNC.US	Arconic Corporation	20200608	19.48	19.69	16.27	18.52	4424039	18.52	down	down	correct
AROC.US	Archrock Inc	20200608	7.09	7.375	6.97	7.25	2435324	6.523	up	up	correct
ARR.US	PC	20200608	24.6	24.6	23.46	23.8798	43597	21.3301	down	down	correct
ARW.US	Arrow Electronics Inc	20200608	76.47	77.71	76.18	77.2	543489	77.2	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200608	14.88	15.12	14.775	15.12	91333	15.0993	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200608	5.72	5.98	5.59	5.92	291397	5.92	up	up	correct
ASG.US	Liberty All	20200608	6.15	6.2387	6.12	6.22	253827	5.2953	up	up	correct
ASGN.US	ASGN Incorporated	20200608	70.49	71.88	70.435	70.68	321224	70.68	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200608	72.58	74.79	72.46	73.98	489082	72.5188	up	up	correct
ASIX.US	AdvanSix Inc	20200608	16.02	16.72	15.9	16.52	475345	16.477	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200608	7.21	8.655	7.21	7.95	321777	7.95	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200608	134.76	140.38	134.76	139.83	179896	136.756	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200608	4.5	4.505	4.4	4.45	3595836	4.1817	down	down	correct
ATCO.US	PI	20200608	20.76	21.7	20.725	21.7	38981	19.243	up	up	correct
ATEN.US	A10 Networks Inc	20200608	6.96	7.11	6.88	7.09	624080	7.0686	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200608	36.26	36.6	35.62	35.84	319203	35.84	down	down	correct
ATHM.US	Autohome Inc	20200608	90.06	90.85	86.71	88.98	720341	88.3615	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200608	12.2	12.27	11.555	11.84	3563511	11.84	down	up	incorrect
ATKR.US	Atkore Inc	20200608	32.06	33.13	31.97	33.03	514300	33.03	up	up	correct
ATO.US	Atmos Energy Corporation	20200608	104.4	106.49	103.28	106.03	838211	102.752	up	up	correct
ATR.US	AptarGroup Inc	20200608	112.82	114	112.29	113.58	244697	111.6555	up	up	correct
ATTO.US	Atento S.A	20200608	1.5	1.57	1.46	1.56	151498	7.8423	up	up	correct
ATUS.US	Altice USA Inc	20200608	26	26.63	25.71	26.54	6491537	26.54	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20200608	23.5	23.8799	23.34	23.58	3231292	22.9914	up	down	incorrect
AUD.US	Audacy Inc	20200608	2.5	2.53	2.24	2.45	1830157	2.45	down	down	correct
AUY.US	Yamana Gold Inc	20200608	5.02	5.09	4.9201	5.09	13329527	4.9382	up	up	correct
AVA.US	Avista Corporation	20200608	39.79	40	39.47	39.56	430065	37.1488	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200608	5.29	5.29	5.13	5.19	745487	4.771	down	down	correct
AVB.US	AvalonBay Communities Inc	20200608	175.48	178.12	172.59	178.07	1378793	169.8407	up	up	correct
AVD.US	American Vanguard Corporation	20200608	14.14	14.18	13.47	13.8	203871	13.7158	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200608	13.6	13.85	13.6	13.82	126049	11.3077	up	up	correct
AVLR.US	Avalara Inc	20200608	99	100.683	96.2	99.56	859900	99.56	up	down	incorrect
AVNS.US	Avanos Medical Inc	20200608	33.45	34.53	33.35	33.86	361592	33.86	up	up	correct
AVNT.US	Avient Corporation	20200608	29.33	29.97	29.21	29.28	767499	28.2014	down	up	incorrect
AVTR.US	PA	20200608	18.17	18.61	18.12	18.21	2937361	14.9912	up	down	incorrect
AVY.US	Avery Dennison Corporation	20200608	122.95	125.64	122.84	124.61	441211	121.9102	up	up	correct
AVYA.US	Avaya Holdings Corp	20200608	14.09	14.93	13.95	14.77	2589100	14.77	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200608	10.6	10.72	10.56	10.72	187780	9.6866	up	up	correct
AWI.US	Armstrong World Industries Inc	20200608	86.22	87.42	84.91	85.31	326600	84.0597	down	down	correct
AWK.US	American Water Works Company Inc	20200608	130.53	132.88	129.745	132.5	753332	129.695	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200608	5.04	5.08	5.02	5.05	490841	4.4435	up	up	correct
AWR.US	American States Water Company	20200608	82.5	82.72	81.2	81.59	166308	79.574	down	up	incorrect
AX.US	Axos Financial Inc	20200608	25.74	26.06	25.03	25.25	349432	25.25	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200608	8.84	9.245	8.83	9.22	2339549	9.22	up	up	correct
AXP.US	American Express Company	20200608	111.91	113.71	110.64	113.67	6795230	111.3874	up	up	correct
AXR.US	AMREP Corporation	20200608	4.775	4.85	4.6	4.625	18371	4.625	down	down	correct
AXS.US	PE	20200608	24	24.18	24	24.09	42668	22.2047	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200608	24.8	25.34	24.78	25.17	2406700	25.17	up	up	correct
AYI.US	Acuity Brands Inc	20200608	115	117.45	112.35	114.83	758220	114.147	down	down	correct
AYX.US	Alteryx Inc	20200608	137	143.71	134.33	143.06	1603100	143.06	up	up	correct
AZO.US	AutoZone Inc	20200608	1140.45	1163.38	1136.15	1143.8	182925	1143.8	up	up	correct
AZRE.US	Azure Power Global Limited	20200608	14.47	14.945	14.336	14.91	26500	14.91	up	down	incorrect
AZUL.US	Azul S.A	20200608	14.24	17.31	14.2	17.3	15588000	17.3	up	up	correct
AZZ.US	AZZ Inc	20200608	38.1	38.63	37.88	38.01	213445	37.1285	down	down	correct
B.US	Barnes Group Inc	20200608	45.11	45.45	44.22	44.76	207536	43.8472	down	down	correct
BA.US	The Boeing Company	20200608	222.94	234.2	218.93	230.5	80902750	230.5	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20200608	219.6	220.4	215.33	219	12731210	219	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200608	14.02	14.47	14.02	14.4	10835	13.7879	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200608	79.73	80.94	79.27	80.87	1117927	78.5872	up	up	correct
BAK.US	Braskem S.A	20200608	11.21	11.56	11.19	11.48	158428	10.0573	up	up	correct
BALY.US	Bally's Corporation	20200608	25.2	27.59	24.75	24.79	455345	24.79	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200608	36.8302	37.4556	36.2941	37.4357	2996766	36.8212	up	down	incorrect
BANC.US	PE	20200608	25.4317	25.4904	25.1	25.23	9147	22.7572	down	down	correct
BAP.US	Credicorp Ltd	20200608	168.72	172.12	167.61	169.65	398853	161.749	up	up	correct
BAX.US	Baxter International Inc	20200608	87.59	89.15	86.74	88.78	4814042	87.0245	up	up	correct
BB.US	BlackBerry Limited	20200608	5.67	5.84	5.55	5.79	6199272	5.79	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200608	4.18	4.58	4.18	4.53	1177869	4.53	up	up	correct
BBD.US	Banco Bradesco S.A	20200608	4.1818	4.3773	4.1182	4.3636	22472492	4.0841	up	up	correct
BBDC.US	Barings BDC Inc	20200608	8.43	8.53	8.35	8.41	204643	7.3426	down	down	correct
BBDO.US	Banco Bradesco S.A	20200608	4.25	4.42	4.23	4.42	76393	4.1458	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200608	14.8	14.87	14.79	14.84	34722	14.1686	up	up	correct
BBL.US	BHP Group	20200608	44.23	44.3	43.46	44.25	900879	39.1863	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200608	23.75	23.966	23.721	23.84	203359	21.8692	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20200608	34.92	36.36	33.77	35.89	48287	35.5591	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200608	4.06	4.08	3.9	3.98	4557991	3.8745	down	down	correct
BBW.US	Build	20200608	2.76	3.15	2.74	3.13	329345	2.9475	up	up	correct
BBWI.US	Bath Body Works Inc	20200608	15.8242	15.9535	15.206	15.606	9462206	15.5243	down	down	correct
BBY.US	Best Buy Co. Inc	20200608	83.8	84.86	82.99	83.68	1944563	80.1699	down	down	correct
BC.US	PC	20200608	26.16	26.53	25.89	26.53	7125	25.8573	up	up	correct
BCC.US	Boise Cascade Company	20200608	38.75	39.0335	37.74	37.85	213778	33.3981	down	down	correct
BCE.US	BCE Inc	20200608	44.65	44.8	44.225	44.75	1252768	40.4943	up	up	correct
BCH.US	Banco de Chile	20200608	20.12	20.54	19.63	20.52	121232	19.9911	up	up	correct
BCO.US	The Brink's Company	20200608	52.76	54.09	52.16	54.03	945535	53.1045	up	up	correct
BCS.US	Barclays PLC	20200608	6.79	6.81	6.565	6.72	7224563	6.6091	down	down	correct
BCSF.US	RW	20200608	12.19	13.17	12.04	12.54	531831	12.54	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200608	6.63	6.63	6.46	6.59	395396	5.9855	down	up	incorrect
BDC.US	Belden Inc	20200608	39.65	41.41	39.59	40.75	434299	40.4284	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200608	7.94	7.981	7.9126	7.98	566536	7.046	up	up	correct
BDN.US	Brandywine Realty Trust	20200608	11.69	12.24	11.69	12.2	2164545	11.1083	up	up	correct
BDX.US	Becton Dickinson and Company	20200608	240.45	247.24	239.49	247.24	3554388	242.2349	up	up	correct
BDXB.US	Becton Dickinson and Company	20200608	52	52.74	51.84	52.67	199400	48.4285	up	up	correct
BE.US	Bloom Energy Corporation	20200608	8.39	8.605	7.98	8.57	3020400	8.57	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200608	7.72	8.78	7.69	8.59	138691	5.9712	up	up	correct
BEN.US	Franklin Resources Inc	20200608	23.09	24.33	23.09	24.23	6483618	22.7112	up	up	correct
BEP.US	PA	20200608	25.58	25.58	25.11	25.32	18313	23.2643	down	down	correct
BERY.US	Berry Global Group Inc	20200608	47.85	49.16	47.53	49.09	1932700	49.09	up	down	incorrect
BEST.US	BEST Inc	20200608	5.42	5.473	5.31	5.39	687000	5.39	down	down	correct
BF.US	B	20200608	67.5	68.39	66.33	67.91	1241225	67.6095	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200608	138	139.5	133.77	136.25	1573800	136.25	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200608	13.26	13.27	13.21	13.27	58392	12.317	up	up	correct
BFS.US	Saul Centers Inc	20200608	39.39	40.82	39.39	40.42	48652	36.9479	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200608	13.07	13.07	12.97	12.97	32151	12.2219	down	up	incorrect
BG.US	Bunge Limited	20200608	43.4	44.37	43.31	43.81	1744000	41.947	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200608	12.86	12.93	12.85	12.89	60561	11.299	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200608	8.495	8.78	8.465	8.78	16930	2.3075	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200608	8.34	8.43	8.19	8.39	307925	7.6184	up	up	correct
BGS.US	B&G Foods Inc	20200608	24.93	26.39	24.87	26.25	1940668	23.8176	up	down	incorrect
BGSF.US	BGSF Inc	20200608	13.62	13.63	12.97	13.33	73631	12.7301	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200608	11.27	11.37	11.23	11.37	93104	10.2227	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200608	5.31	5.33	5.27	5.3	164790	4.7536	down	down	correct
BH.US	Biglari Holdings Inc	20200608	91.64	94.7	84.14	85.1	22330	85.1	down	down	correct
BHC.US	Bausch Health Companies Inc	20200608	19.57	20.69	19.46	20.51	6097362	20.51	up	up	correct
BHE.US	Benchmark Electronics Inc	20200608	23.64	24.48	23.63	24.35	269145	23.4271	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200608	15.31	15.4	15.23	15.35	169713	14.085	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200608	13.96	14.8396	13.9097	14.37	539993	13.5437	up	up	correct
BHP.US	BHP Group	20200608	52.47	52.73	51.88	52.68	1903988	47.278	up	up	correct
BHR.US	PD	20200608	5.09	5.56	4.97	5.51	1266746	2.3561	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200608	15.4001	15.42	15.1	15.33	10507	14.5625	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200608	68.06	70.075	66.875	69.76	721500	69.76	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200608	10.32	10.4	10.31	10.39	176125	9.8605	up	up	correct
BIG.US	Big Lots Inc	20200608	36.62	36.95	34.2	35.03	2890217	33.5395	down	down	correct
BILL.US	Bill.com Holdings Inc	20200608	68.83	70.313	67.31	67.9	1117900	67.9	down	up	incorrect
BIO.US	Bio	20200608	444.5	456.71	438.05	456.54	262048	456.54	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200608	50	51.8	49.84	51.28	399400	48.8608	up	down	incorrect
BIT.US	BlackRock Multi	20200608	14.8	15.03	14.716	15.02	185416	13.116	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200608	34.24	34.66	33.44	33.86	2635800	33.86	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200608	42.88	43.17	41.52	42.29	5488468	40.4829	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200608	4.1	4.21	3.97	3.99	11663640	3.99	down	down	correct
BKE.US	The Buckle Inc	20200608	18.03	18.09	17.04	17.98	658414	14.0615	down	up	incorrect
BKH.US	Black Hills Corporation	20200608	62.42	63.415	62.33	62.89	507260	59.6675	up	up	correct
BKI.US	Black Knight Inc	20200608	72.87	75.11	72.05	75.06	741980	75.06	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200608	15.6	15.6	15.53	15.56	26616	14.4657	down	down	correct
BKSY.US	WS	20200608	0.94	0.94	0.9399	0.94	3000	0.94
BKT.US	BlackRock Income Trust Inc	20200608	6.22	6.22	6.16	6.19	317248	5.5672	down	up	incorrect
BKU.US	BankUnited Inc	20200608	24.11	24.528	23.8	24.4	1661890	23.3318	up	up	correct
BLD.US	TopBuild Corp	20200608	131.69	134.75	122.29	122.98	406800	122.98	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20200608	24.48	24.65	23.25	23.4	1356923	23.4	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200608	14.31	14.379	14.24	14.25	67071	13.2101	down	down	correct
BLK.US	BlackRock Inc	20200608	557.22	561.925	550.55	557.33	1133450	540.5451	up	down	incorrect
BLL.US	Ball Corporation	20200608	72.72	74.1	72.34	74.08	2297212	73.2557	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200608	14.66	14.66	14.58	14.61	132701	13.0009	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200608	14.4	14.93	14.23	14.9	126706	13.4619	up	up	correct
BMA.US	Banco Macro S.A	20200608	22.12	24.1899	22.12	23.95	1066715	23.95	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200608	43.2	43.2	42.79	42.94	39933	39.515	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200608	20.49	20.49	20.12	20.38	298200	18.5866	down	down	correct
BMI.US	Badger Meter Inc	20200608	66.45	67.399	66.035	66.81	112653	65.993	up	up	correct
BML.US	PL	20200608	22.91	22.97	22.7	22.91	21761	21.5471
BMO.US	Bank of Montreal	20200608	58.46	58.5	56.86	58.3	767629	54.7072	down	down	correct
BMY.US	Bristol	20200608	60.6	61.43	60.4	61.43	12549060	58.6516	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200608	2.02	2.08	1.84	1.97	1465600	1.97	down	down	correct
BNS.US	The Bank of Nova Scotia	20200608	46.04	46.16	45.04	45.61	1764287	42.1095	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200608	13.38	13.5	13.38	13.48	18652	12.5004	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200608	9.84	9.89	9.76	9.88	155922	8.8665	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200608	30.46	30.46	26.95	27.38	1231768	27.38	down	down	correct
BORR.US	Borr Drilling Limited	20200608	2.62	5.72	2.62	5.26	28826550	5.26	up	up	correct
BOX.US	Box Inc	20200608	18.33	19.35	18.21	19.33	2808746	19.33	up	up	correct
BP.US	BP p.l.c	20200608	28.45	28.57	27.86	28.38	13501670	26.1352	down	down	correct
BPMP.US	BP Midstream Partners LP	20200608	13.43	13.5	12.835	12.96	422298	10.9436	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200608	4.2	4.75	4.2	4.71	355396	4.6011	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200608	125.77	127.53	125.1	127.49	513953	124.032	up	up	correct
BRBR.US	BellRing Brands Inc	20200608	22.25	22.59	20.14	20.26	648800	20.26	down	down	correct
BRC.US	Brady Corporation	20200608	53.76	54.12	52.99	53.06	194257	51.6641	down	down	correct
BRFS.US	BRF S.A	20200608	4.65	4.8399	4.62	4.81	4680912	4.81	up	down	incorrect
BRK.US	B	20200608	202.34	203.33	199.56	201.56	6695100	201.56	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200608	9.79	10.1	9.73	9.87	1271200	8.7804	up	up	correct
BRO.US	Brown & Brown Inc	20200608	42.52	43.05	42.4	43.04	1500774	42.563	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20200608	7.47	8.26	7.09	7.98	1026900	7.6442	up	up	correct
BRT.US	BRT Apartments Corp	20200608	13.55	13.6954	13.11	13.22	57599	11.934	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200608	4.15	4.17	4.13	4.13	306598	3.9877	down	down	correct
BRX.US	Brixmor Property Group Inc	20200608	16	16.34	15.76	16.04	4661700	15.3642	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200608	24.24	24.25	23.93	24.24	5110	22.4577
BSAC.US	Banco Santander	20200608	19.41	19.5	18.775	19.37	281371	18.1948	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200608	6.2568	6.5584	6.2227	6.5584	1460672	5.995	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200608	9.92	10.031	9.69	9.89	388363	9.8506	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20200608	8.25	8.42	7.84	8	444133	7.093	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200608	4.31	4.32	4.15	4.32	897214	4.201	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200608	36.98	37.19	36.6623	37.19	220635	33.5592	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200608	22.25	22.25	21.94	22.12	248000	19.8176	down	down	correct
BSX.US	PA	20200608	112	112.54	111.75	112.385	18233	107.0067	up	up	correct
BTA.US	BlackRock Long	20200608	11.52	11.73	11.51	11.59	29980	10.7485	up	down	incorrect
BTCM.US	BIT Mining Limited	20200608	3.84	3.84	3.76	3.7919	44099	3.7919	down	down	correct
BTI.US	British American Tobacco p.l.c	20200608	40.2	40.45	39.951	40.4	2472336	35.3805	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200608	27.3	28.44	26.51	27.45	143918	24.4439	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200608	23.67	23.8175	23.67	23.73	85875	22.6492	up	up	correct
BTU.US	Peabody Energy Corporation	20200608	4.75	5.12	4.59	5.03	4860058	5.03	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200608	14.28	14.28	13.94	14	279166	12.5615	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200608	21.18	21.579	21.18	21.33	51579	19.4055	up	up	correct
BUR.US	Burford Capital Limited	20200608	7.45	7.49	7.2	7.25	5071	7.1338	down	down	correct
BURL.US	Burlington Stores Inc	20200608	216.22	218.11	212.26	214.13	903300	214.13	down	down	correct
BV.US	BrightView Holdings Inc	20200608	16.12	16.34	15.83	16.26	268600	16.26	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200608	13.25	13.5	11.9	12.55	349800	12.5229	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200608	9.11	9.115	8.76	8.94	1356285	8.94	down	down	correct
BWA.US	BorgWarner Inc	20200608	37.81	38.1	37.275	37.52	2944626	36.6567	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200608	11.85	11.94	11.75	11.81	361993	10.4854	down	down	correct
BWXT.US	BWX Technologies Inc	20200608	61.66	63.25	61.2	63.19	598200	61.8636	up	up	correct
BX.US	The Blackstone Group Inc	20200608	59.29	59.5	58.51	59.45	3683233	56.3856	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200608	8.81	9.16	8.46	8.98	197548	8.98	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200608	28.42	29.38	28.2399	29.23	1630284	25.5738	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200608	11.68	11.68	11.58	11.65	324271	10.3749	down	down	correct
BXP.US	Boston Properties Inc	20200608	104.85	107.9	104.71	107.16	1945457	100.8718	up	down	incorrect
BXS.US	PA	20200608	24.86	24.86	24.7	24.85	12033	23.2781	down	down	correct
BY.US	Byline Bancorp Inc	20200608	14.61	14.765	14.295	14.61	53436	14.3251
BYD.US	Boyd Gaming Corporation	20200608	25.52	25.63	24.18	24.8	2834813	24.8	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200608	13.75	13.8	13.75	13.8	54594	12.8603	up	up	correct
BZH.US	Beazer Homes USA Inc	20200608	11.63	11.8543	11.16	11.2	628458	11.2	down	up	incorrect
C.US	PN	20200608	27.65	27.77	27.505	27.77	210966	27.77	up	up	correct
CAAP.US	Corporación América Airports S.A	20200608	3.51	3.51	3.22	3.45	310400	3.45	down	down	correct
CABO.US	Cable One Inc	20200608	1757.97	1813.35	1740.695	1810.01	43891	1795.5648	up	up	correct
CACI.US	CACI International Inc	20200608	253.91	257.47	250.22	257.29	195958	257.29	up	up	correct
CAE.US	CAE Inc	20200608	19.68	21.2174	19.59	20.88	701448	20.88	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200608	19.03	19.14	18.93	19.13	63123	16.2322	up	up	correct
CAG.US	Conagra Brands Inc	20200608	32.96	34.08	32.89	33.93	3546983	32.3527	up	down	incorrect
CAH.US	Cardinal Health Inc	20200608	57.06	59.46	56.9	59.31	2562208	56.1408	up	up	correct
CAI.US	PB	20200608	23.87	23.99	23.1001	23.6	5500	21.1946	down	down	correct
CAJ.US	Canon Inc	20200608	21.72	21.91	21.65	21.87	369703	20.6965	up	down	incorrect
CAL.US	Caleres Inc	20200608	10.23	11.09	10.09	10.86	1768590	10.502	up	up	correct
CALX.US	Calix Inc	20200608	14.08	14.32	13.84	14.3	462514	14.3	up	up	correct
CANG.US	Cango Inc	20200608	4.63	5.18	4.2	5.02	65133	4.5205	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200608	16.2	17	16.032	16.22	30468	13.6221	up	up	correct
CARR.US	Carrier Global Corporation	20200608	23.63	24.38	23.31	24.37	8570449	23.8954	up	up	correct
CARS.US	Cars.com Inc	20200608	8	8.23	7.91	8.22	1462500	8.22	up	up	correct
CAT.US	Caterpillar Inc	20200608	135.32	139.94	135.32	137.72	4139216	133.821	up	up	correct
CATO.US	The Cato Corporation	20200608	10.78	11.06	10.58	10.79	272191	10.4918	up	up	correct
CB.US	Chubb Limited	20200608	142.19	142.75	138.855	140.7	3646671	135.7903	down	down	correct
CBB.US	P	20200608	1.39	1.405	1.35	1.35	19200	1.077	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200608	13.44	13.84	13.27	13.84	391896	13.0847	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200608	9.09	9.09	8.9001	8.978	8802	7.9072	down	down	correct
CBL.US	PE	20200608	0.72	1.02	0.7115	0.8969	170103	0.8969	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200608	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200608	55	56.05	54.49	55.49	2342686	55.49	up	down	incorrect
CBT.US	Cabot Corporation	20200608	42.14	43.06	41.32	43.04	347142	41.2673	up	up	correct
CBU.US	Community Bank System Inc	20200608	65.79	66.24	64.11	64.33	298743	61.5761	down	down	correct
CBX.US	NYSE LISTED TEST	20200608	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200608	26.56	26.6	25.68	25.95	542000	25.95	down	down	correct
CC.US	The Chemours Company	20200608	17	17.73	17	17.65	2243258	16.6866	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200608	168	173.17	168	172.83	1958503	163.9605	up	down	incorrect
CCJ.US	Cameco Corporation	20200608	10.37	10.49	10.205	10.43	1857363	10.3398	up	down	incorrect
CCK.US	Crown Holdings Inc	20200608	70.09	71.19	69.9427	70.81	740466	70.2643	up	up	correct
CCL.US	Carnival Corporation & plc	20200608	24.57	25.275	23.4121	24.91	107262898	24.91	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200608	1.35	1.4	1.345	1.36	30536	1.36	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200608	1.44	1.69	1.4	1.58	8984800	1.58	up	up	correct
CCS.US	Century Communities Inc	20200608	32.42	33.05	30.99	31.16	312048	30.9725	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200608	15.86	16.62	15.86	16.54	204058	14.6416	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200608	81.91	83.89	81.536	83.87	2765400	83.87	up	up	correct
CDE.US	Coeur Mining Inc	20200608	5.29	5.43	5.165	5.3	4465499	5.3	up	up	correct
CDR.US	PC	20200608	18.75	18.99	18.12	18.7945	22936	16.8514	up	down	incorrect
CE.US	Celanese Corporation	20200608	97.61	99.06	97.22	98.73	750700	95.7878	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200608	21.05	21.09	20.41	20.88	82772	20.5192	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200608	22.52	23.515	22.29	23.045	12266	22.212	up	up	correct
CEIX.US	CONSOL Energy Inc	20200608	8.54	9.89	8.54	9.8	1024400	9.8	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200608	4.88	5.29	4.81	4.81	50400	4.81	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200608	21.3	22.2	21.05	21.85	93400	19.1413	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200608	1.29	1.34	1.15	1.24	3090741	10.798	down	down	correct
CEPU.US	Central Puerto S.A	20200608	2.83	3.15	2.8	3.14	477800	3.14	up	up	correct
CEQP.US	P	20200608	7.21	7.29	7.06	7.125	723304	6.0692	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200608	33.4	34.05	32.725	32.98	2610168	31.6195	down	down	correct
CFG.US	PE	20200608	23.39	23.62	23.33	23.5	74780	21.5845	up	up	correct
CFX.US	Colfax Corporation	20200608	32.35	32.7	31.91	32.47	1151586	32.47	up	up	correct
CFXA.US	Colfax Corporation	20200608	137.95	140.15	137.67	138.93	1900	131.6313	up	up	correct
CGA.US	China Green Agriculture Inc	20200608	2.43	2.48	2.42	2.43	6561	2.43
CGAU.US	Centerra Gold Inc	20200608	9.15	9.48	9.02	9.33	13000	9.0485	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200608	41.51	42.64	41.23	41.43	225565	39.2137	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200608	72.88	74.89	72.76	74.75	1219762	73.488	up	up	correct
CHE.US	Chemed Corporation	20200608	454.52	462.27	454.52	458.28	98824	456.2984	up	up	correct
CHGG.US	Chegg Inc	20200608	57.58	57.91	55.86	57.74	3748526	57.74	up	up	correct
CHH.US	Choice Hotels International Inc	20200608	92.08	92.68	91.135	92.09	299105	91.7552	up	up	correct
CHK.US	PD	20200608	4.98	9.85	4.95	8.4	298319	8.4	up	up	correct
CHMI.US	PB	20200608	22.55	23.39	22.55	22.94	9276	20.1335	up	up	correct
CHN.US	The China Fund Inc	20200608	21.66	21.765	21.5	21.57	7265	13.25	down	down	correct
CHRA.US	Charah Solutions Inc	20200608	1.8	1.83	1.7	1.8	71517	1.8
CHS.US	Chico's FAS Inc	20200608	2.26	2.4796	2.14	2.4	5557743	2.4	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200608	38.2	38.2	37.92	38.07	114900	35.3446	down	up	incorrect
CHWY.US	Chewy Inc	20200608	49.55	51.07	48.18	48.77	5276100	48.77	down	down	correct
CI.US	Cigna Corporation	20200608	207.98	215.92	207.22	215.84	2092824	212.0194	up	up	correct
CIA.US	Citizens Inc	20200608	6.04	6.34	5.96	6.31	140385	6.31	up	up	correct
CIB.US	Bancolombia S.A	20200608	33.54	33.77	32.292	33.74	628671	32.473	up	up	correct
CIEN.US	Ciena Corporation	20200608	54	54.52	53.3989	54.51	2045101	54.51	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200608	2.25	2.26	2.24	2.25	37643	2.0024
CIG.US	Companhia Energética de Minas Gerais	20200608	2.34	2.52	2.3301	2.52	3283931	2.2097	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200608	15.15	15.3	15.14	15.27	89913	13.9013	up	up	correct
CIM.US	PD	20200608	21.6	22.3599	21.6	22.16	61699	19.476	up	up	correct
CINR.US	Ciner Resources LP	20200608	13.1	13.63	12.995	13	52316	12.7649	down	down	correct
CIO.US	PA	20200608	23.6075	24.96	23.6075	24.179	11112	21.9161	up	up	correct
CIR.US	CIRCOR International Inc	20200608	24.2	26.98	24.07	26.24	414824	26.24	up	up	correct
CIT.US	PB	20200608	22.58	22.9	22.58	22.83	22054	21.0253	up	up	correct
CL.US	Colgate	20200608	71.94	73.54	71.76	73.51	5033397	71.0543	up	down	incorrect
CLB.US	Core Laboratories N.V	20200608	28.65	29.59	26.965	29.15	1353252	29.0796	up	up	correct
CLF.US	Cleveland	20200608	6.85	7.09	6.68	7.06	18274070	6.8358	up	down	incorrect
CLH.US	Clean Harbors Inc	20200608	68.67	71.22	68.5701	69.48	479620	69.48	up	up	correct
CLI.US	Mack	20200608	18.25	18.83	18.15	18.69	1363435	18.4282	up	up	correct
CLPR.US	Clipper Realty Inc	20200608	8.15	8.48	8.04	8.45	98675	7.8344	up	up	correct
CLR.US	Continental Resources Inc	20200608	19.94	21.635	19.445	21.58	7678266	21.3171	up	up	correct
CLS.US	Celestica Inc	20200608	7.64	7.84	7.63	7.69	761587	7.69	up	up	correct
CLW.US	Clearwater Paper Corporation	20200608	35	38.57	34.64	38.48	304510	38.48	up	down	incorrect
CLX.US	The Clorox Company	20200608	194.5	199.25	194	198.76	1745881	192.0028	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200608	74.16	74.57	73.0156	74.01	461299	68.6601	down	down	correct
CMA.US	Comerica Incorporated	20200608	47.14	48.19	45.77	46.77	3163509	42.9591	down	up	incorrect
CMC.US	Commercial Metals Company	20200608	20	20.2199	19.4036	19.68	1576643	19.1068	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200608	3.1	3.48	3.06	3.46	1557493	2.0525	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200608	1052.83	1065	1033.22	1049.23	316111	1049.23	down	down	correct
CMI.US	Cummins Inc	20200608	178.9	184.94	178.9	183.9	1353562	177.5133	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200608	5.8	6.07	5.8	6.06	1149725	5.2683	up	down	incorrect
CMP.US	Compass Minerals International Inc	20200608	53.38	55.23	53.365	54.16	311824	51.0636	up	down	incorrect
CMRE.US	PE	20200608	23.56	23.6645	23.5	23.59	14392	20.7561	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200608	26.89	26.89	26.71	26.87	8870	24.8306	down	up	incorrect
CMSC.US	CMS Energy Corp	20200608	27.3	27.58	27.27	27.58	8560	25.4305	up	up	correct
CMSD.US	CMS Energy Corp	20200608	27.13	27.66	27.02	27.66	17500	25.5127	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200608	4.19	4.2	4.17	4.17	27997	3.8707	down	down	correct
CNA.US	CNA Financial Corporation	20200608	35.05	35.3	34.459	35.3	241472	32.8345	up	up	correct
CNC.US	Centene Corporation	20200608	64.36	67.25	64.2	67.18	4715382	67.18	up	up	correct
CNF.US	CNFinance Holdings Limited	20200608	3.81	3.81	3.81	3.81	200	3.81
CNHI.US	CNH Industrial N.V	20200608	7.8	8.14	7.7	8.13	6218891	8.0626	up	up	correct
CNI.US	Canadian National Railway Company	20200608	90.8	91.64	90.3	91.07	1040742	88.2325	up	up	correct
CNK.US	Cinemark Holdings Inc	20200608	19.37	19.79	18.315	19.66	4801562	19.66	up	down	incorrect
CNMD.US	CONMED Corporation	20200608	82.08	83.26	80.92	81.62	206716	80.5467	down	down	correct
CNNE.US	Cannae Holdings Inc	20200608	37.29	37.84	36.11	37.62	356000	37.62	up	up	correct
CNP.US	CenterPoint Energy Inc	20200608	18.4	19.325	18.38	19.09	16830750	18.3467	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200608	22.42	22.5	21.37	21.91	4163417	19.5011	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200608	6.78	7.05	6.53	6.59	524912	5.6937	down	down	correct
CNS.US	Cohen & Steers Inc	20200608	74.51	74.77	72.7	73.63	133863	69.0225	down	up	incorrect
CNX.US	CNX Resources Corporation	20200608	11.09	12.07	10.7	12.05	7213754	12.05	up	up	correct
CO.US	Global Cord Blood Corporation	20200608	3.07	3.63	2.96	3.37	975932	3.37	up	up	correct
CODI.US	PC	20200608	24.5	24.89	24.36	24.54	16453	21.8102	up	up	correct
COE.US	China Online Education Group	20200608	20.44	20.62	19	19.23	56600	19.23	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200608	20.28	22.38	20.28	22.37	7982956	21.7182	up	down	incorrect
COLD.US	Americold Realty Trust	20200608	35.95	36.22	35.45	35.68	2221841	34.4109	down	down	correct
COO.US	The Cooper Companies Inc	20200608	318.44	324.24	317.3775	320.3	445177	320.2186	up	down	incorrect
COP.US	ConocoPhillips	20200608	50.21	50.79	48.81	50.31	10242180	47.7192	up	up	correct
COR.US	CoreSite Realty Corporation	20200608	119	120.43	117.405	119.87	712636	112.1629	up	up	correct
CORR.US	PA	20200608	19.11	20.2	19.11	20.2	29460	17.6154	up	down	incorrect
COTY.US	Coty Inc	20200608	5.42	6.27	5.27	6.21	42058281	6.21	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200608	265.48	267.9	261.05	262.61	2129505	49.9963	down	up	incorrect
CPA.US	Copa Holdings S.A	20200608	59.25	61.65	57.89	61.39	1551200	61.39	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200608	7.24	7.55	7.24	7.55	3660	6.2861	up	up	correct
CPB.US	Campbell Soup Company	20200608	47.54	49.9	47.34	49.89	3156125	47.6311	up	up	correct
CPE.US	Callon Petroleum Company	20200608	1.53	2.75	1.53	2.51	18390270	25.1	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20200608	19.24	19.84	19.2	19.81	208321	18.5793	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20200608	2.13	2.19	1.97	2.19	4670980	2.1696	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200608	90.25	92.1999	90.06	90.63	87655	87.9308	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200608	5.14	5.51	5.14	5.36	463400	5.36	up	up	correct
CPRI.US	Capri Holdings Limited	20200608	22.44	23.74	22	23.29	6811700	23.29	up	up	correct
CPS.US	Cooper	20200608	18.5	19.4	18.31	19.33	372561	19.33	up	up	correct
CPT.US	Camden Property Trust	20200608	99.25	101.71	99.13	101.56	885953	96.4826	up	up	correct
CR.US	Crane Co	20200608	67.09	67.74	66.17	66.72	397133	64.663	down	down	correct
CRD.US	B	20200608	7.13	7.2633	7.13	7.2633	2602	6.9937	up	up	correct
CRH.US	CRH plc	20200608	36.77	36.85	35.74	36.25	733659	35.1712	down	down	correct
CRI.US	Carter's Inc	20200608	92.41	94.94	92.41	93.98	834468	92.7262	up	up	correct
CRK.US	Comstock Resources Inc	20200608	5.93	6.13	5.61	6.1	2810700	6.1	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200608	177.26	185.35	177.26	185.04	462098	185.04	up	up	correct
CRM.US	salesforce.com inc	20200608	173.63	176.57	172.66	176.55	4592583	176.55	up	up	correct
CRS.US	Carpenter Technology Corporation	20200608	30.3	30.86	28.54	28.94	482518	27.6816	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200608	7.99	8.13	7.925	8	42858	7.0027	up	up	correct
CRY.US	CryoLife Inc	20200608	25.52	25.52	24.74	24.84	176758	24.84	down	down	correct
CS.US	Credit Suisse Group AG	20200608	10.95	10.97	10.695	10.95	3986824	10.712
CSAN.US	W	20200608	70.06	70.65	68.79	69.3	1557200	68.6806	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20200608	138.2	140.56	136.61	136.87	360966	134.2943	down	up	incorrect
CSLT.US	Castlight Health Inc	20200608	0.8	0.9	0.79	0.88	1022300	0.88	up	up	correct
CSPR.US	Casper Sleep Inc	20200608	9.2	9.88	9.11	9.67	507600	9.67	up	up	correct
CSR.US	PC	20200608	26.12	26.12	26.12	26.12	144	23.9059
CSTM.US	Constellium SE	20200608	9.91	10.09	9.63	9.75	2001200	9.75	down	down	correct
CSU.US	Capital Senior Living Corporation	20200608	0.7799	1.54	0.7329	1.48	251812	20.8451	up	up	correct
CSV.US	Carriage Services Inc	20200608	20.17	20.99	19.96	20.89	146814	20.518	up	up	correct
CTA.US	PB	20200608	102	102.2	102	102.2	1829	96.1273	up	up	correct
CTBB.US	Qwest Corp. NT	20200608	23.86	23.95	23.78	23.84	80755	21.6613	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200608	25.15	25.28	25.08	25.21	68945	22.5202	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200608	7.02	7.1	6.81	6.89	24500	6.89	down	down	correct
CTLT.US	Catalent Inc	20200608	73.88	75.56	73.39	75.33	1325710	75.33	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200608	3.21	3.25	3.01	3.02	94971	3.02	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200608	3.52	3.6	3.46	3.6	49513	15.774	up	up	correct
CTRA.US	Coterra Energy Inc	20200608	20.28	22.38	20.28	22.37	7983000	20.9067	up	up	correct
CTS.US	CTS Corporation	20200608	23.5	23.71	22.89	23.04	504257	22.8163	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200608	9.01	9.19	8.9	9	193924	8.3794	down	down	correct
CTVA.US	Corteva Inc	20200608	29.69	30.82	29.31	30.01	4850400	29.4085	up	down	incorrect
CTZ.US	Qwest Corp. NT	20200608	24.12	24.39	24.09	24.35	37723	23.5551	up	up	correct
CUBB.US	Customers Bancorp Inc	20200608	22.4	22.615	22.2	22.61	6800	20.5626	up	up	correct
CUBE.US	CubeSmart	20200608	29.69	30.03	28.98	29.17	1679919	27.5893	down	down	correct
CUBI.US	PF	20200608	21.139	21.47	21.07	21.36	25087	19.5032	up	up	correct
CUK.US	Carnival Corporation & plc	20200608	20.37	21.4	19.6095	21.2	4415025	21.2	up	up	correct
CULP.US	Culp Inc	20200608	8.02	8.94	8.02	8.57	360527	8.1684	up	up	correct
CURO.US	CURO Group Holdings Corp	20200608	9.37	9.84	9.05	9.73	576130	9.3703	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200608	36.04	36.48	35.58	36.11	1227067	34.1897	up	up	correct
CVA.US	Covanta Holding Corporation	20200608	10.75	10.935	10.71	10.84	893901	10.4158	up	up	correct
CVEO.US	Civeo Corporation	20200608	0.65	0.776	0.64	0.7275	1184600	8.73	up	up	correct
CVI.US	CVR Energy Inc	20200608	20.2209	20.3712	18.8755	19.6907	1017114	17.1432	down	down	correct
CVNA.US	Carvana Co	20200608	117.935	118.64	108.75	113.64	2524700	113.64	down	down	correct
CVS.US	CVS Health Corporation	20200608	68.2	70.64	68.16	70.62	8556275	67.765	up	up	correct
CVX.US	Chevron Corporation	20200608	102.63	103.59	100.87	103.24	11090720	95.3018	up	up	correct
CW.US	Curtiss	20200608	115.37	116.08	113.76	115.94	470576	114.7001	up	up	correct
CWEN.US	Clearway Energy Inc	20200608	22.97	23.55	22.84	23.4	433520	21.897	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200608	21.03	21.66	21.03	21.56	275738	20.0912	up	up	correct
CWH.US	Camping World Holdings Inc	20200608	23.21	25.1	22.51	25.01	3169386	22.8454	up	up	correct
CWK.US	Cushman & Wakefield plc	20200608	13.79	14.04	13.53	13.79	1325200	13.79
CWT.US	California Water Service Group	20200608	48.25	48.62	47.545	48.01	250245	46.8509	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200608	3.09	3.15	2.98	3.14	6161903	3.14	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200608	4.6	4.62	4.59	4.61	49883	4.271	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200608	9.3163	9.37	9.31	9.3699	9355	8.6522	up	up	correct
CXP.US	Columbia Property Trust Inc	20200608	15.8	16.18	15.69	15.92	2170470	13.1611	up	down	incorrect
CXW.US	CoreCivic Inc	20200608	14.17	14.44	13.7	13.96	1645918	13.96	down	down	correct
CYD.US	China Yuchai International Limited	20200608	14	14.655	13.85	14.43	59628	12.4093	up	up	correct
CYH.US	Community Health Systems Inc	20200608	3.38	4.225	3.34	4.11	4534710	4.11	up	up	correct
CZZ.US	Cosan Limited	20200608	15.45	15.85	15.19	15.84	1244535	14.8631	up	up	correct
D.US	Dominion Energy Inc	20200608	83.86	86.69	83.21	86.4	3138613	81.852	up	up	correct
DAC.US	Danaos Corporation	20200608	4.42	4.8	4.32	4.78	173019	4.6759	up	up	correct
DAL.US	Delta Air Lines Inc	20200608	36.63	37.08	35.38	36.97	82137328	36.97	up	up	correct
DAN.US	Dana Incorporated	20200608	15.57	15.93	15.38	15.72	1599957	15.4647	up	up	correct
DAO.US	Youdao Inc	20200608	27	27.1	25.255	26.08	202400	26.08	down	up	incorrect
DAR.US	Darling Ingredients Inc	20200608	26.22	26.51	25.61	25.82	814110	25.82	down	down	correct
DAVA.US	Endava plc	20200608	49.83	50.13	49.3	49.45	80600	49.45	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200608	10.33	10.4	10.02	10.2	10254810	10.2	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200608	6.56	7.545	6.52	7.4	2057031	7.4	up	down	incorrect
DBI.US	Designer Brands Inc	20200608	9.47	9.6	8.7	9.2	2175048	9.2	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200608	19.22	19.43	18.855	19.19	75451	16.8709	down	down	correct
DBRG.US	PJ	20200608	18.88	19.0413	18.12	19	82208	17.2021	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200608	7.92	7.92	7.72	7.84	46301	7.0377	down	down	correct
DCI.US	Donaldson Company Inc	20200608	51.62	52.23	50.95	51.09	440015	49.7484	down	down	correct
DCM.US	NTT DOCOMO INC	20200608	8430	8430	8430	8430	0	8430
DCO.US	Ducommun Incorporated	20200608	40.79	42.49	40.36	42.22	119500	42.22	up	up	correct
DCP.US	PC	20200608	20.26	20.89	20.2	20.75	28936	18.0094	up	up	correct
DCUE.US	Dominion Energy Inc	20200608	104.88	106.75	104.19	106.35	38000	95.4371	up	down	incorrect
DD.US	DuPont de Nemours Inc	20200608	56.62	57.25	55.82	57.04	7314953	55.5809	up	up	correct
DDD.US	3D Systems Corporation	20200608	8.28	8.35	8.145	8.25	1997097	8.25	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200608	9.47	9.54	9.31	9.435	48858	8.1776	down	down	correct
DDS.US	Dillard's Inc	20200608	39.1	39.26	36.64	37.49	1884201	36.8631	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200608	23.28	23.5	22.8971	23.48	40134	20.9538	up	up	correct
DE.US	Deere & Company	20200608	167	170.41	166.81	168.81	1373011	165.5655	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200608	25.14	25.76	24.98	25.54	1030278	23.7595	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20200608	205.48	206.43	199.33	200.45	476003	200.45	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200608	34.02	34.95	33.75	34.94	1904045	33.0508	up	up	correct
DELL.US	Dell Technologies Inc	20200608	51	52.035	50.7984	51.66	3606767	26.1835	up	up	correct
DEO.US	Diageo plc	20200608	147.13	148.21	146.7	147.82	395843	142.2932	up	down	incorrect
DESP.US	Despegar.com Corp	20200608	9.52	9.52	8.67	8.97	677942	8.97	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200608	8.35	8.51	8.35	8.48	70629	7.5794	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200608	9.66	10.18	9.66	10.02	432900	10.02	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200608	26.21	26.33	25.98	26.3	63317	23.6008	up	up	correct
DFS.US	Discover Financial Services	20200608	64.41	64.41	60.855	61.29	6062975	59.4221	down	up	incorrect
DG.US	Dollar General Corporation	20200608	183.66	187.4	183.65	186	2987220	183.9134	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200608	116.6	119.22	116.08	116.8	1529822	113.5798	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200608	2.68	2.75	2.68	2.73	2422838	2.3866	up	up	correct
DHI.US	D.R. Horton Inc	20200608	56.07	57.4578	54.79	55.12	3834256	54.3472	down	up	incorrect
DHR.US	PB	20200608	1066	1074.23	1060.7889	1063.62	11701	1008.0091	down	down	correct
DHT.US	DHT Holdings Inc	20200608	6.01	6.25	5.99	6.24	4860341	5.432	up	up	correct
DHX.US	DHI Group Inc	20200608	2.75	3.08	2.75	3.06	205900	3.06	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200608	14.74	14.87	14.671	14.87	125992	13.1522	up	down	incorrect
DIN.US	Dine Brands Global Inc	20200608	62.67	64.33	61.31	63.65	995903	63.2981	up	up	correct
DIS.US	The Walt Disney Company	20200608	125.1	127.44	123.94	127.28	13858100	127.28	up	up	correct
DK.US	Delek US Holdings Inc	20200608	24.38	25.27	23.25	23.77	2344781	23.3258	down	down	correct
DKL.US	Delek Logistics Partners LP	20200608	29.19	29.7474	27.57	28.13	127315	24.2554	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200608	39.61	40.18	38.72	39.37	4309868	36.5971	down	down	correct
DLB.US	Dolby Laboratories Inc	20200608	65	66.68	64.67	66.68	571600	65.6509	up	down	incorrect
DLNG.US	PB	20200608	19.32	19.6694	18.97	19.51	10839	16.8409	up	up	correct
DLR.US	PL	20200608	25.75	25.8	25.71	25.75	29877	23.66
DLX.US	Deluxe Corporation	20200608	29.46	31.86	29.37	31.8	606300	30.1871	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200608	19.16	19.23	18.7	18.79	68500	16.7118	down	down	correct
DM.US	Desktop Metal Inc	20200608	9.99	10.05	9.99	10.03	26700	10.03	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200608	13.14	13.75	13.07	13.35	111161	12.45	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200608	14.47	14.48	14.27	14.32	53852	12.3495	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200608	9.52	9.52	9	9.18	6900	9.18	down	down	correct
DNOW.US	NOW Inc	20200608	9.25	9.29	8.71	8.83	1305068	8.83	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20200608	11.75	11.75	11.5	11.64	338809	10.4128	down	down	correct
DOC.US	Physicians Realty Trust	20200608	18.5	18.685	18.25	18.61	1686943	17.2186	up	up	correct
DOOR.US	Masonite International Corporation	20200608	77.95	80.36	77.48	77.73	149100	77.73	down	down	correct
DOV.US	Dover Corporation	20200608	107.69	109.46	107.55	108.97	825020	106.6501	up	up	correct
DOW.US	Dow Inc	20200608	44.08	45.93	44.08	45.9	5727335	42.7148	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200608	12.2	12.44	12.1431	12.4	141046	10.2473	up	up	correct
DPZ.US	Domino's Pizza Inc	20200608	371.8	377.54	370.83	375.82	640832	370.4654	up	up	correct
DQ.US	Daqo New Energy Corp	20200608	59.6	62.1	59.48	61.99	1890325	12.398	up	up	correct
DRD.US	DRDGOLD Limited	20200608	9.26	9.42	9.075	9.23	271752	8.4213	down	down	correct
DRE.US	Duke Realty Corporation	20200608	36.73	37.41	36.69	37.21	2854181	35.9647	up	up	correct
DRI.US	Darden Restaurants Inc	20200608	88.82	88.82	83.45	84.74	3906113	82.5224	down	up	incorrect
DRQ.US	Dril	20200608	37.06	38.72	36.43	38.57	418529	38.57	up	up	correct
DS.US	PD	20200608	15.05	15.29	13.97	15.25	7566	14.3093	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200608	15.35	16.1	15.35	15.98	711460	13.5855	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200608	7.2	7.27	7.2	7.25	100805	6.7451	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200608	9.84	9.92	9.84	9.92	204651	8.8499	up	up	correct
DSX.US	PB	20200608	21.96	21.96	21.6894	21.75	2435	19.4254	down	down	correct
DT.US	Dynatrace Inc	20200608	37.22	37.38	35.42	36.52	2347400	36.52	down	down	correct
DTE.US	DTE Energy Company	20200608	115.17	117.91	115.17	117.41	1219822	94.9552	up	down	incorrect
DTF.US	DTF Tax	20200608	14.19	14.375	14.19	14.35	8432	13.6414	up	up	correct
DTLA.US	P	20200608	15.95	16.68	15.9	16.56	11314	16.56	up	down	incorrect
DTP.US	DTE Energy Co	20200608	45.17	45.44	44.88	45.3	32200	41.0888	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200608	26.34	26.66	26.34	26.66	11586	24.7362	up	up	correct
DTY.US	DTE Energy Company	20200608	27.02	29	27.02	29	10117	26.5922	up	down	incorrect
DUK.US	PA	20200608	27.75	27.768	27.5	27.57	71500	25.5322	down	down	correct
DUKB.US	Duke Energy Corp	20200608	27.99	27.99	27.77	27.82	41863	25.4288	down	down	correct
DVA.US	DaVita Inc	20200608	87.9	89.39	85.03	87	2208392	87	down	down	correct
DVD.US	Dover Motorsports Inc	20200608	1.65	1.65	1.614	1.62	17278	1.5026	down	up	incorrect
DVN.US	Devon Energy Corporation	20200608	15.65	15.76	14.54	15.76	13064247	14.3527	up	up	correct
DX.US	PC	20200608	23.2	23.53	23.2	23.51	6994	21.1186	up	down	incorrect
DXC.US	DXC Technology Company	20200608	19.2	19.68	18.65	19.56	4502327	19.56	up	up	correct
DY.US	Dycom Industries Inc	20200608	45.53	45.86	42.76	42.9	497071	42.9	down	down	correct
E.US	Eni S.p.A	20200608	21.98	22.21	21.54	22.21	557166	20.4912	up	up	correct
EAF.US	GrafTech International Ltd	20200608	8.97	9.04	8.65	8.77	1742063	8.718	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200608	25.93	26.2	25.8867	26.2	20061	26.2	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200608	10.36	11.12	10.33	11.04	204443	9.3633	up	down	incorrect
EAT.US	Brinker International Inc	20200608	30.1	30.91	29.48	29.85	2825282	29.85	down	down	correct
EB.US	Eventbrite Inc	20200608	12.2	12.27	11.46	12.09	1914200	12.09	down	down	correct
EBF.US	Ennis Inc	20200608	19.45	19.56	19.23	19.35	119080	17.9659	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200608	6.1	6.53	6.09	6.5	795463	5.8061	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200608	75.02	75.8	68.24	68.69	2628066	68.69	down	down	correct
EC.US	Ecopetrol S.A	20200608	13.56	13.62	13.02	13.48	964875	13.3824	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200608	7.4	8.1	7.3	8.05	673856	6.7005	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200608	24.95	24.95	24.75	24.75	6103	21.9183	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200608	24.37	24.7592	24.37	24.7592	8048	22.014	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200608	24.6	24.7	24.32	24.32	8211	23.0974	down	down	correct
ECL.US	Ecolab Inc	20200608	228.33	230.6	225.55	230.11	5622255	226.5492	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200608	14	14.1399	13.63	13.68	229951	13.68	down	down	correct
ECVT.US	Ecovyst Inc	20200608	14.57	14.74	14.24	14.74	273428	10.4735	up	down	incorrect
ED.US	Consolidated Edison Inc	20200608	75.4	77.77	75.1	77.71	1915281	73.1607	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200608	5.97	5.99	5.8778	5.95	226121	5.2831	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200608	7.91	8.08	7.84	7.9	134140	6.5776	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200608	8.14	8.3	8.075	8.16	61383	6.8811	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200608	4.4	4.8	4.3	4.73	114400	4.73	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200608	134.42	137.37	130.82	132.5	13399180	13.25	down	down	correct
EEA.US	The European Equity Fund Inc	20200608	8.7343	8.7668	8.538	8.66	15199	8.5787	down	down	correct
EEX.US	Emerald Holding Inc	20200608	3.72	3.83	3.41	3.45	892100	3.45	down	down	correct
EFC.US	PA	20200608	22.2	23.588	21.8	23.288	24467	20.9135	up	up	correct
EFL.US	Eaton Vance Floating	20200608	8.37	8.37	8.305	8.32	35081	7.7401	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200608	11.57	11.69	11.57	11.64	100288	10.5768	up	up	correct
EFT.US	Eaton Vance Floating	20200608	11.71	11.7905	11.71	11.72	135745	10.7257	up	up	correct
EFX.US	Equifax Inc	20200608	175.86	180.07	174.78	179.45	1074107	177.4225	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200608	13.06	13.14	13.04	13.0606	8261	12.2971	up	up	correct
EGHT.US	8x8 Inc	20200608	14.9	15.36	14.41	15.34	1610407	15.34	up	up	correct
EGO.US	Eldorado Gold Corporation	20200608	8.44	8.56	8.3	8.51	3204600	8.51	up	up	correct
EGP.US	EastGroup Properties Inc	20200608	124.69	125.03	122.2	124.98	280847	120.8044	up	up	correct
EGY.US	VAALCO Energy Inc	20200608	1.6	1.62	1.43	1.48	728800	1.48	down	down	correct
EHC.US	Encompass Health Corporation	20200608	73.7	74.69	73.35	74.56	653359	72.8575	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200608	9.34	9.43	9.34	9.35	76743	8.2408	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200608	9.7	9.7	9.56	9.61	20032	9.3011	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200608	13.4	13.84	13.13	13.525	13800	13.525	up	up	correct
EIG.US	Employers Holdings Inc	20200608	33.62	33.77	33.02	33.09	172794	31.7614	down	down	correct
EIX.US	Edison International	20200608	61.37	64.92	61.18	64.76	4205003	60.4507	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200608	203.5	205.39	201.92	204.84	1211927	202.5467	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200608	23.95	24.84	23.95	24.76	5694700	24.76	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200608	42	42.74	41.98	42.74	30200	39.5116	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200608	26.11	26.31	26.11	26.31	10406	24.5	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200608	17.92	18.89	17.9	18.71	958000	18.71	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200608	13.1	14.04	13.1	14.03	1056762	6.2066	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200608	65.16	66.01	64.605	66.01	999066	63.9499	up	up	correct
ELVT.US	Elevate Credit Inc	20200608	2.47	2.87	2.47	2.79	626700	2.79	up	up	correct
ELY.US	Callaway Golf Company	20200608	17.77	17.92	17.25	17.66	2624609	17.66	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200608	12.55	12.7	12.47	12.53	180888	10.9834	down	down	correct
EME.US	EMCOR Group Inc	20200608	72.09	73.07	71.56	71.75	422690	71.2516	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200608	13.82	13.95	13.75	13.86	41250	12.4826	up	up	correct
EMN.US	Eastman Chemical Company	20200608	77.39	77.98	76.365	77.34	1173985	73.6184	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200608	3.1	3.22	3.08	3.22	111826	14.2196	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200608	26.58	26.88	26.56	26.88	12842	25.9429	up	up	correct
EMR.US	Emerson Electric Co	20200608	68	69.4	67.78	69.33	3853831	66.9413	up	up	correct
ENB.US	Enbridge Inc	20200608	33.8	33.99	33.53	33.9	4530485	30.4593	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200608	25.19	25.37	25.0322	25.14	59512	23.9856	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200608	6.82	7.11	6.7	6.95	2336395	5.9787	up	up	correct
ENIA.US	Enel Américas S.A	20200608	8.6	8.8	8.48	8.78	1466060	8.5336	up	up	correct
ENIC.US	Enel Chile S.A	20200608	4.21	4.31	4.1673	4.28	388015	3.98	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200608	25.57	25.57	25.57	25.57	116	23.7514
ENLC.US	EnLink Midstream LLC	20200608	3.73	4.045	3.55	3.83	6546391	3.3208	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200608	26.76	26.8	26.72	26.75	4014	25.7211	down	down	correct
ENR.US	PA	20200608	100.783	101.09	100.4	101.06	2505	89.4268	up	up	correct
ENS.US	EnerSys	20200608	73.94	74.8	73.3201	73.52	251718	72.4033	down	down	correct
ENV.US	Envestnet Inc	20200608	76.08	76.83	74.71	75.47	176697	75.47	down	down	correct
ENVA.US	Enova International Inc	20200608	17.56	18.09	17.25	17.78	315581	17.78	up	up	correct
ENZ.US	Enzo Biochem Inc	20200608	2.63	2.8	2.57	2.74	526800	2.74	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200608	4.46	4.52	4.45	4.51	218501	3.7699	up	up	correct
EOG.US	EOG Resources Inc	20200608	61.97	62.4288	59.1	62.11	6075061	58.3531	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200608	14.65	14.8107	14.62	14.76	95665	13.2821	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200608	17.92	18	17.84	17.91	167167	16.276	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200608	19.32	19.37	19.26	19.32	29649	18.2698
EP.US	PC	20200608	47.45	47.45	47.15	47.3	2226	47.3	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200608	19.69	20.14	19.52	19.75	384361	19.6716	up	up	correct
EPAM.US	EPAM Systems Inc	20200608	240	240.495	230.485	237.98	476548	237.98	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200608	32.02	32.81	31.695	32.73	498311	32.0857	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200608	21.91	22.33	21.38	22.31	10638260	19.576	up	up	correct
EPR.US	PG	20200608	20.81	21	20.66	20.88	27362	18.9452	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200608	19.36	19.49	18.37	18.62	2377622	17.4034	down	down	correct
EQC.US	PD	20200608	27.75	27.99	27.75	27.9	4896	25.7554	up	up	correct
EQNR.US	Equinor ASA	20200608	17.04	17.095	16.76	17.01	4544606	16.3868	down	down	correct
EQR.US	Equity Residential	20200608	67.55	68.51	66.39	68.17	3252414	64.5012	up	up	correct
EQS.US	Equus Total Return Inc	20200608	1.15	1.25	1.15	1.15	15379	1.15
EQT.US	EQT Corporation	20200608	15.14	16.9	14.9101	16.89	9865856	16.89	up	up	correct
ERF.US	Enerplus Corporation	20200608	3.7	3.73	3.52	3.59	1802732	3.4421	down	down	correct
ERJ.US	Embraer S.A	20200608	7.87	8.82	7.72	8.8	9437980	8.8	up	up	correct
ES.US	Eversource Energy	20200608	86.41	87.98	85.53	87.76	1456154	84.1694	up	up	correct
ESE.US	ESCO Technologies Inc	20200608	91.4	94.24	91.23	92.15	102238	91.6605	up	up	correct
ESGC.US	Eros STX Global Corporation	20200608	3.85	3.88	3.755	3.84	3359303	3.84	down	down	correct
ESI.US	Element Solutions Inc	20200608	11.8	11.95	11.67	11.83	1916300	11.6527	up	up	correct
ESNT.US	Essent Group Ltd	20200608	38.76	41.03	38.45	41.02	2745927	40.0599	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200608	8.34	8.88	8.285	8.72	10288850	8.5032	up	up	correct
ESS.US	Essex Property Trust Inc	20200608	266.63	276.44	266.44	276.2	698667	262.9804	up	up	correct
ESTC.US	Elastic N.V	20200608	83.3	84.27	80.19	82.19	2436700	82.19	down	down	correct
ESTE.US	Earthstone Energy Inc	20200608	3.5	4	3.28	3.99	691595	3.99	up	down	incorrect
ETB.US	Eaton Vance Tax	20200608	14.25	14.4	14.0301	14.18	90531	12.4027	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200608	13.7	14.16	13.7	13.94	231200	12.3953	up	down	incorrect
ETG.US	Eaton Vance Tax	20200608	15.29	15.45	15.22	15.42	365334	13.7829	up	up	correct
ETI.US	P	20200608	5.5	5.5	5.5	5.5	149124	3.6509
ETJ.US	Eaton Vance Risk	20200608	9.57	9.62	9.49	9.61	348811	8.393	up	up	correct
ETN.US	Eaton Corporation plc	20200608	94.76	96.31	94.66	95.67	2574156	92.4994	up	up	correct
ETO.US	Eaton Vance Tax	20200608	22.09	22.3187	22.09	22.24	87315	19.9384	up	up	correct
ETR.US	Entergy Corporation	20200608	103.8	106.3	103.12	105.89	1133001	100.206	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200608	9.66	9.82	9.5	9.66	3576949	8.6481
ETV.US	Eaton Vance Tax	20200608	14.39	14.52	14.31	14.51	304285	12.6674	up	up	correct
ETW.US	Eaton Vance Tax	20200608	8.65	8.69	8.53	8.63	482889	7.52	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200608	20.4	20.55	20.4	20.47	15863	19.2585	up	up	correct
ETY.US	Eaton Vance Tax	20200608	11.1	11.11	10.99	11.11	351703	9.773	up	down	incorrect
EURN.US	Euronav NV	20200608	10.25	10.475	10.15	10.44	3093920	8.9275	up	down	incorrect
EVA.US	Enviva Partners LP	20200608	35.76	36	35.03	35.17	83155	32.0106	down	down	correct
EVC.US	Entravision Communications Corporation	20200608	1.88	1.94	1.83	1.85	306683	1.743	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200608	5.54	5.58	5.54	5.54	338789	5.0247
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200608	11.64	11.83	11.571	11.8	92647	10.3459	up	up	correct
EVH.US	Evolent Health Inc	20200608	6.32	6.66	6.17	6.6	2122698	6.6	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200608	12.39	12.42	12.3	12.32	52530	11.5199	down	up	incorrect
EVR.US	Evercore Inc	20200608	66.31	67.64	66.02	67.36	459518	65.059	up	up	correct
EVRG.US	Evergy Inc	20200608	63.01	65.4	62.56	65.1	2010987	61.6562	up	up	correct
EVRI.US	Everi Holdings Inc	20200608	7.5	7.95	7.3	7.87	3902654	7.87	up	up	correct
EVT.US	Eaton Vance Tax	20200608	21.4	21.88	21.2583	21.83	270016	19.5478	up	up	correct
EVTC.US	EVERTEC Inc	20200608	31.81	32.04	31.56	31.65	435249	31.4029	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20200608	74.05	77	74	76.95	3992387	76.95	up	up	correct
EXD.US	Eaton Vance Tax	20200608	9.16	9.24	9.14	9.22	34237	8.1149	up	up	correct
EXG.US	Eaton Vance Tax	20200608	7.58	7.63	7.53	7.63	928628	6.6802	up	up	correct
EXK.US	Endeavour Silver Corp	20200608	2.03	2.045	1.97	2.02	2348534	2.02	down	down	correct
EXP.US	Eagle Materials Inc	20200608	77.71	78.79	75.77	76.55	359899	76.1673	down	down	correct
EXPR.US	Express Inc	20200608	2.18	2.56	2.12	2.55	3820784	2.55	up	up	correct
EXR.US	Extra Space Storage Inc	20200608	103.86	106.35	103.53	104.56	905318	99.2033	up	up	correct
EXTN.US	Exterran Corporation	20200608	8.24	8.925	8.21	8.52	421300	8.52	up	up	correct
F.US	PC	20200608	22.24	22.5	22.02	22.22	128771	21.5577	down	down	correct
FAF.US	First American Financial Corporation	20200608	52.99	54.72	52.79	54.7	923925	52.1347	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200608	30.76	31.47	30.54	31.22	543389	30.9284	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200608	65.25	66.64	64.55	64.76	885049	63.7258	down	down	correct
FBK.US	FB Financial Corporation	20200608	28.03	28.13	27.4	27.87	130012	27.4044	down	down	correct
FBP.US	First BanCorp	20200608	6.74	6.99	6.49	6.92	2084022	6.6583	up	up	correct
FC.US	Franklin Covey Co	20200608	24.9	25.66	24.52	25.6	85300	25.6	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200608	9.64	9.74	9.46	9.54	528430	8.9835	down	down	correct
FCN.US	FTI Consulting Inc	20200608	113.16	117.22	112.24	115.2	414366	115.2	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200608	26.5	26.78	25.25	25.39	1555162	23.6737	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200608	24.84	24.84	24.27	24.27	300	21.8059	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200608	11.27	11.37	11.27	11.37	92503	9.7953	up	up	correct
FCX.US	Freeport	20200608	11.12	11.27	10.8401	11.25	21778990	11.178	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200608	10.85	10.989	10.82	10.85	68684	9.9015
FDP.US	Fresh Del Monte Produce Inc	20200608	25.77	26.86	25.6978	26.78	355755	26.1804	up	up	correct
FDS.US	FactSet Research Systems Inc	20200608	315.55	316.91	310.4	314.73	189424	310.4853	down	down	correct
FDX.US	FedEx Corporation	20200608	144.94	149.99	144.14	149.38	2709941	146.2991	up	down	incorrect
FE.US	FirstEnergy Corp	20200608	43.12	44.1	42.87	43.98	3009034	41.0137	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200608	1.26	1.27	1.26	1.27	10400	1.27	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200608	6.99	7.095	6.93	7.07	312428	6.1283	up	up	correct
FENG.US	Phoenix New Media Limited	20200608	1.43	1.43	1.37	1.4199	142522	0.2838	down	down	correct
FERG.US	Ferguson plc	20200608	80.03	80.03	80.03	80.03	0	75.9378
FET.US	Forum Energy Technologies Inc	20200608	0.67	1	0.67	0.95	30125729	19	up	up	correct
FF.US	FutureFuel Corp	20200608	14.53	14.53	13.905	14.23	192269	11.6165	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200608	14.82	15.04	14.82	15.04	56017	13.3593	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200608	20.89	21.17	20.775	21.16	185603	18.9886	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200608	3.86	3.89	3.8	3.8	92568	3.3171	down	down	correct
FHI.US	Federated Hermes Inc	20200608	26.77	26.77	25.89	26.45	1003923	24.0019	down	down	correct
FHN.US	PE	20200608	25.4	25.49	25.045	25.2	165482	23.2423	down	down	correct
FICO.US	Fair Isaac Corporation	20200608	420	423.25	405.18	411.9	342697	411.9	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200608	11.83	11.98	11.75	11.94	56203	10.8133	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200608	17.21	17.49	17.09	17.12	50061	15.2378	down	down	correct
FINV.US	FinVolution Group	20200608	1.81	1.95	1.73	1.9	1055000	1.8539	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20200608	142.42	143.4	140.52	142.57	3135488	139.8423	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200608	8.42	8.54	8.42	8.48	37476	8.2734	up	up	correct
FIX.US	Comfort Systems USA Inc	20200608	43.2	43.62	42.44	42.74	163625	42.3125	down	down	correct
FL.US	Foot Locker Inc	20200608	34.51	35.33	33.965	35.12	2986802	34.4153	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200608	20.75	21.15	20.75	21.09	23852	18.9532	up	up	correct
FLNG.US	FLEX LNG Ltd	20200608	5	5.1	4.852	5.02	82400	4.4027	up	down	incorrect
FLO.US	Flowers Foods Inc	20200608	22.67	23.24	22.64	23.21	900879	22.0484	up	down	incorrect
FLOW.US	SPX FLOW Inc	20200608	42.62	42.83	41.09	41.29	197590	41.1239	down	down	correct
FLR.US	Fluor Corporation	20200608	14.54	15.2199	14.4	14.92	2991540	14.92	up	up	correct
FLS.US	Flowserve Corporation	20200608	33.06	33.8	32.69	33.63	2258555	32.4604	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20200608	282.45	284.21	273.79	277.12	1386912	277.12	down	down	correct
FMC.US	FMC Corporation	20200608	103.1	105.76	102.56	104.59	1012843	101.8296	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200608	13.6	13.63	13.48	13.555	29197	12.6598	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200608	43.06	43.73	43.02	43.72	171051	42.1192	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200608	73.21	74.48	71.35	74.43	558710	71.5374	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200608	13.72	13.91	13.59	13.889	16312	12.842	up	up	correct
FN.US	Fabrinet	20200608	67.71	68.22	66.56	67.57	322323	67.57	down	down	correct
FNB.US	PE	20200608	28.02	29.1	28.02	28.18	6197	25.5924	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200608	56.45	57	55.63	56.55	1353500	56.55	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20200608	35.09	35.72	34.51	35.7	3898509	33.5118	up	up	correct
FNV.US	Franco	20200608	128.58	129.97	127.31	128.63	813594	126.7859	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20200608	10.01	10.0335	10.01	10.03	40314	10.03	up	up	correct
FOE.US	Ferro Corporation	20200608	13.57	13.78	13.39	13.62	349576	13.62	up	up	correct
FOF.US	Cohen & Steers Closed	20200608	11.32	11.5	11.28	11.43	81949	10.0567	up	up	correct
FOR.US	Forestar Group Inc	20200608	16.25	16.51	15.7801	16.07	114504	16.07	down	down	correct
FOUR.US	Shift4 Payments Inc	20200608	33	37.33	32.65	35.15	1942553	35.15	up	up	correct
FPAC.US	U	20200608	10.29	10.31	10.26	10.3	1124366	10.3	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200608	21.74	21.75	21.5901	21.62	143606	19.5998	down	up	incorrect
FPH.US	Five Point Holdings LLC	20200608	5.59	5.84	5.59	5.77	366300	5.77	up	up	correct
FPI.US	Farmland Partners Inc	20200608	7.47	7.49	7.03	7.17	372656	6.9328	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200608	5.51	5.6	5.44	5.55	222031	4.8188	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20200608	41.2	41.46	40.52	40.93	1234007	39.5246	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200608	11.53	11.6	11.52	11.57	77170	10.3901	up	up	correct
FRO.US	Frontline Ltd	20200608	8.41	8.99	8.4	8.99	7208146	8.4167	up	down	incorrect
FRT.US	PC	20200608	25.04	25.28	24.94	24.95	173698	23.2082	down	up	incorrect
FSK.US	FS KKR Capital Corp	20200608	4.09	4.51	4.06	4.5	1618425	14.8532	up	down	incorrect
FSLY.US	Fastly Inc	20200608	44.47	48.6731	43.5	47.54	4163507	47.54	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200608	4.55	4.66	4.44	4.57	2879100	4.57	up	up	correct
FSR.US	Fisker Inc	20200608	10.29	10.34	10.29	10.31	51329	10.31	up	up	correct
FSS.US	Federal Signal Corporation	20200608	32.8	32.88	31.85	31.91	340896	31.4814	down	down	correct
FT.US	Franklin Universal Trust	20200608	7.04	7.05	6.993	7.05	27133	6.4756	up	up	correct
FTAI.US	PB	20200608	20.29	22.05	20.29	22	119172	19.3747	up	down	incorrect
FTCH.US	Farfetch Limited	20200608	14.18	15.72	13.95	15.57	3639700	15.57	up	down	incorrect
FTI.US	TechnipFMC plc	20200608	10.0151	10.1019	9.523	9.7642	7935951	7.265	down	down	correct
FTK.US	Flotek Industries Inc	20200608	1.26	1.57	1.24	1.54	2331400	1.54	up	up	correct
FTS.US	Fortis Inc	20200608	40.36	40.62	40.04	40.3	325477	38.1213	down	down	correct
FTV.US	Fortive Corporation	20200608	71.63	72.13	69.39	70.38	3699947	58.5553	down	down	correct
FUBO.US	fuboTV Inc	20200608	11.25	12.27	10.75	12.25	14551	12.25	up	up	correct
FUL.US	H.B. Fuller Company	20200608	43.42	44.16	43.41	44.03	306571	43.2515	up	up	correct
FUN.US	Cedar Fair L.P	20200608	39.3	39.5	37.78	38.92	1129878	38.92	down	up	incorrect
FVRR.US	Fiverr International Ltd	20200608	62	62.57	57.75	60.09	1345300	60.09	down	down	correct
G.US	Genpact Limited	20200608	37.96	38.29	37.76	38.27	896300	37.7129	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200608	5.81	5.85	5.74	5.84	861872	4.9513	up	down	incorrect
GAM.US	PB	20200608	27.71	27.71	27.71	27.71	194	25.5042
GATX.US	GATX Corporation	20200608	69.77	70.435	68.06	68.99	285641	66.1424	down	down	correct
GB.US	Global Blue Group Holding AG	20200608	10.29	10.31	10.26	10.3	1124366	10.3	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200608	22.82	22.955	22.72	22.85	84684	20.7023	up	up	correct
GBL.US	GAMCO Investors Inc	20200608	15.45	15.9	14.84	15.62	20702	13.6278	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200608	27.11	27.49	25.48	25.81	545865	24.5	down	down	correct
GCI.US	Gannett Co Inc	20200608	3.03	3.28	2.73	2.91	15062870	2.91	down	down	correct
GCO.US	Genesco Inc	20200608	28.08	28.67	26.7708	28.05	479769	28.05	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200608	21.68	21.78	21.15	21.29	189700	21.29	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200608	5.38	5.48	5.38	5.39	34798	4.711	up	up	correct
GD.US	General Dynamics Corporation	20200608	164.15	168.33	164.02	167.78	1771154	161.0352	up	up	correct
GDDY.US	GoDaddy Inc	20200608	78.64	81.29	77.53	80.86	1172447	80.86	up	up	correct
GDL.US	The GDL Fund	20200608	8.45	8.58	8.45	8.53	30873	7.7498	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200608	16.59	16.7	16.525	16.69	36640	14.9697	up	up	correct
GDOT.US	Green Dot Corporation	20200608	40.66	40.9	39.3	40.11	490400	40.11	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200608	19.49	19.59	19.4138	19.58	216287	17.8568	up	down	incorrect
GE.US	General Electric Company	20200608	8.22	8.57	8.11	8.46	19807389	67.1931	up	up	correct
GEF.US	Greif Inc	20200608	41.5	42.28	41.21	41.56	265373	39.0314	up	up	correct
GEL.US	Genesis Energy L.P	20200608	12.08	12.08	10.837	11.13	1533873	9.8164	down	up	incorrect
GEO.US	The GEO Group Inc	20200608	14.3	14.775	14.002	14.47	1615237	13.0894	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200608	9.33	9.5699	9.2963	9.49	130285	8.5546	up	up	correct
GES.US	Guess' Inc	20200608	13.7	13.72	12.94	13.57	1444160	13.0757	down	down	correct
GF.US	The New Germany Fund Inc	20200608	15.64	15.74	15.53	15.605	30275	13.403	down	down	correct
GFF.US	Griffon Corporation	20200608	20.32	20.41	19.47	19.57	171061	19.2382	down	down	correct
GFI.US	Gold Fields Limited	20200608	7.3	7.335	7.15	7.26	7857289	6.9326	down	down	correct
GFL.US	GFL Environmental Inc	20200608	19.95	20.49	19.38	20.13	503700	20.0784	up	down	incorrect
GFLU.US	GFL Environmental Inc	20200608	52.25	53.025	51.47	52.62	12100	49.3496	up	up	correct
GGB.US	Gerdau S.A	20200608	3.11	3.23	3.1	3.22	14288313	2.8301	up	up	correct
GGG.US	Graco Inc	20200608	52.62	53.88	52.51	53.78	1121706	52.9183	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200608	18.04	18.04	17.83	17.84	91764	15.2836	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200608	7.5	7.6199	7.44	7.53	86828	6.3229	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200608	9.88	10.037	9.88	9.99	22363	9.1555	up	down	incorrect
GHC.US	Graham Holdings Company	20200608	388.57	411.2385	388.57	407.57	49253	400.4608	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200608	13.13	14.24	13.13	14.19	100143	14.19	up	up	correct
GHL.US	Greenhill & Co. Inc	20200608	12.49	12.99	12.06	12.83	251729	12.5692	up	up	correct
GHM.US	Graham Corporation	20200608	15.86	15.86	13.71	14.01	126718	13.244	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200608	13.21	13.33	13.16	13.31	75194	11.6105	up	up	correct
GIB.US	CGI Inc	20200608	68.69	69.54	68.31	69.3	224545	69.3	up	up	correct
GIC.US	Global Industrial Company	20200608	21.65	22.1386	21.48	21.77	123515	19.5618	up	up	correct
GIL.US	Gildan Activewear Inc	20200608	18.28	18.39	17.37	18.02	1658471	17.7492	down	down	correct
GIM.US	Templeton Global Income Fund	20200608	5.35	5.37	5.32	5.34	378879	4.8885	down	down	correct
GIS.US	General Mills Inc	20200608	60.05	62.3	59.93	62.14	4558370	59.1161	up	up	correct
GIX.US	WS	20200608	144.4	153.8	142.1	143	271625	143	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200608	10.07	10.26	10.0689	10.26	2100	9.0783	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200608	18.75	18.75	18.65	18.65	5000	18.3212	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200608	18.71	19	18.71	18.93	12541	18.6259	up	up	correct
GKOS.US	Glaukos Corporation	20200608	46.44	46.855	42.65	43.15	2107600	43.15	down	down	correct
GLOB.US	Globant S.A	20200608	138.74	140.79	136.74	140.42	660968	140.42	up	up	correct
GLOG.US	PA	20200608	22.35	22.6	22.31	22.31	16818	19.7429	down	up	incorrect
GLOP.US	PC	20200608	17.89	18.2	17.71	17.7101	23868	15.1801	down	up	incorrect
GLT.US	Glatfelter Corporation	20200608	18	18.4	17.73	18.18	168718	17.2289	up	up	correct
GLW.US	Corning Incorporated	20200608	26.86	27.29	26.59	27.27	7535199	26.2848	up	up	correct
GM.US	General Motors Company	20200608	31.22	31.66	30.6	30.68	15234200	30.68	down	down	correct
GME.US	GameStop Corp	20200608	4.28	5.1382	4.2737	5.01	10133660	5.01	up	up	correct
GMED.US	Globus Medical Inc	20200608	56	56.086	54.7878	54.92	721256	54.92	down	up	incorrect
GMRE.US	PA	20200608	25.5	25.6	25.04	25.3	27647	22.7222	down	down	correct
GMS.US	GMS Inc	20200608	25.26	25.63	24.57	24.69	324300	24.69	down	down	correct
GNE.US	PA	20200608	8.54	8.79	8.52	8.54	11925	7.6674
GNK.US	Genco Shipping & Trading Limited	20200608	6.98	7.29	6.95	7.18	292969	6.9981	up	up	correct
GNL.US	PB	20200608	23	23.66	23	23.5689	16748	21.6288	up	up	correct
GNRC.US	Generac Holdings Inc	20200608	114.72	116.1395	113.23	113.87	878529	113.87	down	up	incorrect
GNT.US	PA	20200608	25.5637	25.5637	25.5637	25.5637	0	24.0044
GNW.US	Genworth Financial Inc	20200608	3.48	3.73	3.44	3.71	7261900	3.71	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200608	17.58	17.65	17.3	17.51	263674	14.6803	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200608	8.25	9.89	8.235	9.86	6511963	9.86	up	up	correct
GOLD.US	Barrick Gold Corporation	20200608	23.24	23.58	22.89	23.56	15541570	22.5418	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200608	35.67	36.285	35.59	36.06	423737	35.2845	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200608	27.03	27.18	25.91	26.44	1782400	26.44	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200608	41.1	41.5	38.68	40.1	3414000	40.1	down	down	correct
GPC.US	Genuine Parts Company	20200608	92.71	95.33	92.3	93.52	913617	89.5879	up	up	correct
GPI.US	Group 1 Automotive Inc	20200608	78.86	80.61	76.08	76.34	275857	75.5488	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200608	26.21	26.59	26.21	26.54	17364	24.7371	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200608	15.06	15.51	15.06	15.36	2116319	14.8832	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200608	5.75	5.961	5.75	5.96	465716	5.2359	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200608	8.74	9.58	8.28	9.55	3898737	8.3975	up	up	correct
GPN.US	Global Payments Inc	20200608	188.01	190.78	187.71	189.78	1230564	188.159	up	up	correct
GPRK.US	GeoPark Limited	20200608	11.46	11.834	11.13	11.53	549741	11.3687	up	up	correct
GPS.US	The Gap Inc	20200608	12.57	13.75	12.55	13.65	19764100	13.4242	up	down	incorrect
GPX.US	GP Strategies Corporation	20200608	8.98	9	8.37	8.53	84700	8.53	down	up	incorrect
GRC.US	The Gorman	20200608	34.61	34.61	33.35	33.52	81747	32.6628	down	down	correct
GRP.US	UN	20200608	50.99	51.05	50.25	50.3	7872	46.8394	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200608	10.79	10.79	10.7	10.74	26137	9.8457	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200608	220.02	222.2646	218.24	220.81	3260307	214.5254	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200608	17.53	18.19	17.46	18.09	244303	15.471	up	up	correct
GSK.US	GlaxoSmithKline plc	20200608	42	42.37	41.77	42.37	5349097	39.0722	up	up	correct
GSL.US	PB	20200608	21.25	21.25	21.1	21.18	15077	18.1254	down	down	correct
GSLD.US	GSLD	20200608	21.27	21.34	21.08	21.34	19500	20.9389	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200608	11.6	11.9	11.565	11.86	282300	11.86	up	up	correct
GTLS.US	Chart Industries Inc	20200608	47.92	50.23	47.36	48.74	519591	48.74	up	up	correct
GTN.US	Gray Television Inc	20200608	17.73	17.8	16.75	17.05	1059758	16.7962	down	down	correct
GTNA.US	Gray Television Inc	20200608	16.64	16.64	16.64	16.64	341	16.5685
GTS.US	Triple	20200608	20.68	21.42	20.56	21.34	283000	21.34	up	down	incorrect
GTY.US	Getty Realty Corp	20200608	31.81	31.855	30.84	31.68	194159	28.8916	down	down	correct
GUT.US	The Gabelli Utility Trust	20200608	7.23	7.55	7.23	7.33	195414	6.5051	up	up	correct
GVA.US	Granite Construction Incorporated	20200608	21.8	22.23	21.19	21.6	722750	20.9854	down	down	correct
GWB.US	Great Western Bancorp Inc	20200608	18.29	18.95	18.05	18.48	527551	18.3902	up	down	incorrect
GWRE.US	Guidewire Software Inc	20200608	106.39	109.18	104.75	109.04	774810	109.04	up	up	correct
GWW.US	W.W. Grainger Inc	20200608	322.41	330.405	321.48	328.38	347203	320.8477	up	down	incorrect
GYC.US	Cabco Series 2004	20200608	21.78	21.8	21.28	21.54	214327	20.9107	down	down	correct
H.US	Hyatt Hotels Corporation	20200608	68.09	68.14	65.34	67.5	2428000	67.5	down	down	correct
HAE.US	Haemonetics Corporation	20200608	99.09	99.31	95.86	96.5	906770	96.5	down	down	correct
HAL.US	Halliburton Company	20200608	15.5	16.45	15.19	16.4	36371980	16.1806	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200608	31.04	31.23	30.2409	30.58	796176	29.062	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200608	12.23	12.58	11.78	11.88	30778	11.5135	down	up	incorrect
HBI.US	Hanesbrands Inc	20200608	13.19	13.365	12.645	13.21	6992437	12.5165	up	up	correct
HBM.US	Hudbay Minerals Inc	20200608	3.19	3.22	3.07	3.08	1169122	3.0675	down	down	correct
HCA.US	HCA Healthcare Inc	20200608	117.5	118.7	116.39	118.04	1839043	116.7647	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20200608	17.28	18.12	17.22	18.03	1046605	17.7302	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200608	641.651	641.651	641.651	641.651	911	641.2572
HCHC.US	HC2 Holdings Inc	20200608	3.29	3.7	3.29	3.62	572760	3.62	up	up	correct
HCI.US	HCI Group Inc	20200608	48.98	49.28	48.25	48.72	41577	47.1171	down	up	incorrect
HD.US	The Home Depot Inc	20200608	252.49	256.81	252.26	256.77	3811872	248.8394	up	up	correct
HDB.US	HDFC Bank Limited	20200608	46.81	47	45.65	45.83	2556407	45.4954	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200608	40.04	40.71	39.985	40.54	407426	38.494	up	up	correct
HEI.US	HEICO Corporation	20200608	117.67	118.67	116.06	116.72	592224	116.4808	down	down	correct
HEP.US	Holly Energy Partners L.P	20200608	17	17.28	16.35	16.45	474854	14.4113	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200608	12.09	12.3795	12.09	12.36	69655	10.6344	up	up	correct
HES.US	Hess Corporation	20200608	59.83	60.03	58.01	59.98	4411375	58.2985	up	up	correct
HESM.US	Hess Midstream LP	20200608	19.65	20	19.32	19.93	307674	17.5038	up	up	correct
HFC.US	HollyFrontier Corporation	20200608	38.3	38.61	36.51	37.32	2538420	35.9148	down	down	correct
HFRO.US	PA	20200608	24.82	24.82	24.51	24.55	7192	22.3977	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20200608	29.75	29.89	29.71	29.89	4255	29.89	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200608	7.04	7.13	6.96	7.04	119195	5.8174
HGV.US	Hilton Grand Vacations Inc	20200608	25.31	25.94	25.31	25.65	1730300	25.65	up	up	correct
HHC.US	The Howard Hughes Corporation	20200608	66	66.78	63.52	66.6	772604	66.6	up	up	correct
HI.US	Hillenbrand Inc	20200608	29.01	29.83	28.89	29.6	671198	28.4508	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200608	47.16	48.02	45.99	46.64	3751597	44.9034	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200608	204.63	207.09	204.01	206.02	325972	198.6041	up	down	incorrect
HIL.US	Hill International Inc	20200608	1.76	1.91	1.73	1.86	344000	1.86	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200608	4.76	4.79	4.75	4.76	125655	4.2326
HIW.US	Highwoods Properties Inc	20200608	44.95	45.8	44.43	45.21	984459	42.113	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200608	6.07	6.11	6.04	6.07	332090	5.3055
HKIB.US	AMTD International Inc	20200608	6.45	6.45	5.78	6.43	8400	6.43	down	up	incorrect
HL.US	PB	20200608	56.9	56.9	56.9	56.9	367	51.8925
HLF.US	Herbalife Nutrition Ltd	20200608	45.62	46.44	45.53	45.84	805050	45.84	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200608	60.36	61.32	59.96	60.9	673611	59.0719	up	up	correct
HLIO.US	Helios Technologies Inc.	20200608	41	41	37.931	39.51	166262	39.1157	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200608	89.86	90.78	88.54	89.7	4554527	89.7	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200608	5.45	5.8	5.31	5.4	6892880	5.4	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200608	27.98	28.09	27.8	28.09	606717	27.0835	up	up	correct
HMLP.US	PA	20200608	23.24	23.25	23.02	23.21	17709	20.2399	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200608	40.19	40.85	40.11	40.46	207596	38.298	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200608	3.15	3.21	3.119	3.17	3794200	3.0986	up	up	correct
HNGR.US	Hanger Inc	20200608	18.73	19	18.51	18.62	170531	18.62	down	down	correct
HNI.US	HNI Corporation	20200608	31.5	31.81	30.84	31.15	263914	29.6625	down	up	incorrect
HNP.US	Huaneng Power International Inc	20200608	15.6	15.7	15.44	15.62	24589	13.7665	up	up	correct
HOG.US	Harley	20200608	26.45	28	26.27	27.67	8622272	27.2144	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200608	17.7	17.97	17.005	17.2	848687	16.6339	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200608	26.68	27.88	26.14	26.7	381000	26.7	up	up	correct
HP.US	Helmerich & Payne Inc	20200608	28.66	28.94	27.26	28.29	2975898	26.5073	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200608	11.46	11.71	11.28	11.59	17123922	10.8612	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200608	19.27	19.39	19.1361	19.38	46031	17.2275	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200608	20.26	20.78	20.21	20.55	166052	18.3283	up	up	correct
HPQ.US	HP Inc	20200608	17.64	18.325	17.61	18.17	18930859	17.2243	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200608	16.75	16.959	16.74	16.95	107882	15.0682	up	up	correct
HQH.US	Tekla Healthcare Investors	20200608	20.91	21.0499	20.82	21	159345	18.4959	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200608	17.51	17.61	17.38	17.59	86519	15.5127	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200608	32.21	32.68	31.75	32.2	1205261	30.3297	down	up	incorrect
HRB.US	H&R Block Inc	20200608	19.38	19.81	19.26	19.76	2443968	17.9788	up	up	correct
HRC.US	Hill	20200608	104.74	105.83	104.16	104.62	618668	103.2487	down	down	correct
HRI.US	Herc Holdings Inc	20200608	35.03	36.51	35.03	35.29	266764	35.1951	up	up	correct
HRL.US	Hormel Foods Corporation	20200608	47.52	48.21	47.34	48.11	2191167	46.6403	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200608	13.33	13.68	13.32	13.5	125230	12.8712	up	up	correct
HSBC.US	HSBC Holdings plc	20200608	26.7	26.76	26.15	26.67	6161520	25.6985	down	up	incorrect
HSC.US	Harsco Corporation	20200608	13.94	14.58	13.75	14.15	1492562	14.15	up	down	incorrect
HSY.US	The Hershey Company	20200608	134.66	135.75	133.39	135.67	1987694	131.5441	up	up	correct
HT.US	PE	20200608	17	17.11	16.53	17.02	20657	15.154	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20200608	28.05	28.35	27.52	28.1	1483439	26.4828	up	up	correct
HTD.US	John Hancock Tax	20200608	21.95	22	21.45	21.81	188321	19.4198	down	down	correct
HTGC.US	Hercules Capital Inc	20200608	11.7	11.98	11.7	11.83	1448364	10.2237	up	up	correct
HTH.US	Hilltop Holdings Inc	20200608	20.77	21.39	20.51	21.37	445571	20.9039	up	down	incorrect
HTY.US	John Hancock Investments	20200608	5.62	5.7	5.581	5.6599	84441	4.7049	up	up	correct
HUBB.US	Hubbell Incorporated	20200608	138.03	139.88	137.31	137.76	261254	133.3105	down	down	correct
HUBS.US	HubSpot Inc	20200608	211.79	215.06	209.33	214.27	586752	214.27	up	up	correct
HUM.US	Humana Inc	20200608	390	402.47	383.5441	398.1	1263204	394.2326	up	up	correct
HUN.US	Huntsman Corporation	20200608	20.02	20.25	19.69	19.9	1966343	18.9671	down	down	correct
HUYA.US	HUYA Inc	20200608	16.86	17.13	16.51	16.59	2197600	16.59	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20200608	17.78	18.53	17.78	18.41	164296	15.5182	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200608	18.02	18.38	17.66	17.73	5244268	17.7068	down	down	correct
HXL.US	Hexcel Corporation	20200608	48.57	49.3	47.33	47.91	1454130	47.91	down	down	correct
HY.US	Hyster	20200608	43.71	45	43.71	44.49	89466	42.9709	up	up	correct
HYB.US	The New America High Income Fund Inc	20200608	8.15	8.21	8.14	8.21	41042	7.3442	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200608	14.3	14.57	14.3	14.5	72791	12.8774	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200608	10.56	10.5748	10.49	10.54	519985	9.2769	down	down	correct
HZN.US	Horizon Global Corporation	20200608	2	2.15	1.73	2.1	96800	2.1	up	up	correct
HZO.US	MarineMax Inc	20200608	22.26	22.67	21.11	22.58	300300	22.58	up	up	correct
IAA.US	IAA Inc	20200608	45	45.58	44.57	44.99	1212000	44.99	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200608	7.44	7.49	7.38	7.43	36556	6.3864	down	down	correct
IAG.US	IAMGOLD Corporation	20200608	3.59	3.61	3.54	3.59	4926080	3.59
IBA.US	Industrias Bachoco S.A.B. de C.V	20200608	38	39.11	37.78	39.01	9483	37.9146	up	up	correct
IBM.US	International Business Machines Corporation	20200608	132.1512	135.7579	132.1512	135.628	5370469	120.115	up	up	correct
IBN.US	ICICI Bank Limited	20200608	9.77	9.78	9.5524	9.69	7204752	9.6614	down	up	incorrect
IBP.US	Installed Building Products Inc	20200608	76.17	76.25	70.01	71.73	275070	71.0275	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200608	8.59	9.24	7.1	7.29	1937926	7.29	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200608	97.25	97.73	96.42	97.48	5449486	95.5518	up	up	correct
ICL.US	ICL Group Ltd	20200608	3.64	3.71	3.62	3.68	238225	3.2935	up	down	incorrect
IDA.US	IDACORP Inc	20200608	94.08	95.88	93.67	95.75	422766	91.6244	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200608	9.67	9.67	9.58	9.59	79937	8.4468	down	down	correct
IDT.US	IDT Corporation	20200608	6.95	7.05	6.57	6.69	101831	6.69	down	down	correct
IEX.US	IDEX Corporation	20200608	167.16	169.18	165.44	166.86	545779	164.2659	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200608	134.41	136.61	133.35	135.57	1031421	130.0111	up	up	correct
IFN.US	The India Fund Inc	20200608	16.06	16.2	15.9824	16.17	169052	13.2956	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200608	28.82	31.23	28.2901	31.1	70615	29.4029	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200608	8.56	8.6	8.55	8.59	39889	7.5295	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200608	5.09	5.12	5.08	5.11	232157	4.4786	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200608	22.1	22.14	21.8173	21.83	11067	20.5843	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200608	6.42	6.55	6.4	6.53	402519	5.7497	up	up	correct
IGT.US	International Game Technology PLC	20200608	11.27	11.66	11.165	11.62	5337686	11.5357	up	up	correct
IHC.US	Independence Holding Company	20200608	32.18	32.925	32.1	32.35	21897	31.6489	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200608	6.38	6.45	6.38	6.42	54875	5.5246	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200608	55.56	55.984	54.475	55.44	485247	55.44	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200608	7.5	7.54	7.41	7.51	143028	6.7758	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200608	6.88	6.99	6.69	6.91	49089	6.2675	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200608	15.39	15.48	15.22	15.48	32501	14.8873	up	up	correct
IIIN.US	Insteel Industries Inc	20200608	21.28	21.565	20.92	21.15	91293	18.8034	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200608	14.5	14.53	14.44	14.44	112422	13.3975	down	down	correct
IIPR.US	PA	20200608	28.52	28.97	28.52	28.755	2521	25.9523	up	up	correct
IMAX.US	IMAX Corporation	20200608	14.29	14.41	13.69	14.02	884145	14.02	down	down	correct
INFO.US	IHS Markit Ltd	20200608	73.09	74.76	73.09	74.53	2452248	73.656	up	down	incorrect
INFY.US	Infosys Limited	20200608	9.47	9.5875	9.42	9.56	11968070	9.28	up	up	correct
ING.US	ING Groep N.V	20200608	8.31	8.38	8.06	8.19	9063219	7.7708	down	down	correct
INGR.US	Ingredion Incorporated	20200608	89.49	90.49	88.92	90.38	355764	86.322	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200608	8.45	8.855	8.41	8.59	1801157	8.59	up	up	correct
INS.US	Intelligent Systems Corporation	20200608	34.06	36.4	33.47	35.95	147600	35.95	up	up	correct
INSI.US	Insight Select Income Fund	20200608	19.67	20.0412	19.67	19.79	21072	17.8026	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200608	89	92.37	88.1	89.2	370200	89.2	up	up	correct
INSW.US	PA	20200608	25.5	25.6399	25.42	25.6364	3050	25.6364	up	down	incorrect
INT.US	World Fuel Services Corporation	20200608	30.94	31.26	29.63	30.91	714060	30.2014	down	down	correct
INVH.US	Invitation Homes Inc	20200608	29.15	29.52	28.82	29.2	3591482	28.3611	up	down	incorrect
IO.US	ION Geophysical Corporation	20200608	3.27	4.3	3.15	3.83	2282400	3.83	up	up	correct
IP.US	International Paper Company	20200608	39.2	39.8	38.825	39.69	2639860	35.3433	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200608	19.54	20.27	19.45	20.23	5442870	19.0737	up	down	incorrect
IPI.US	Intrepid Potash Inc	20200608	1.31	1.4	1.2999	1.38	101279	13.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200608	11.93	12.11	11.93	12.02	126257	11.1499	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20200608	148.62	151.38	148.43	150	1376130	150	up	down	incorrect
IR.US	Ingersoll Rand Inc	20200608	34.85	35.1	33.42	35.03	6191224	35.0179	up	up	correct
IRL.US	The New Ireland Fund Inc	20200608	8.08	8.2158	8.08	8.2099	31221	6.5649	up	up	correct
IRM.US	Iron Mountain Incorporated	20200608	30.25	30.68	29.84	30.56	3163000	27.0968	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200608	11.84	12.2	11.56	12.19	778955	11.5506	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200608	13.93	13.97	13.89	13.97	123850	12.2565	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200608	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200608	136.51	138.715	135.41	137.69	628736	137.69	up	up	correct
ITCB.US	Itaú Corpbanca	20200608	4.43	4.93	4.43	4.8	22495	4.8	up	up	correct
ITGR.US	Integer Holdings Corporation	20200608	85.18	87.13	84.88	86.59	189504	86.59	up	up	correct
ITT.US	ITT Inc	20200608	63.76	65.09	63.76	64.89	616899	63.7557	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200608	5.6059	5.8757	5.5609	5.8457	30192260	4.6263	up	up	correct
ITW.US	Illinois Tool Works Inc	20200608	182	184.42	178.8	180.23	1144228	174.2415	down	down	correct
IVC.US	Invacare Corporation	20200608	8.01	8.305	7.94	8.13	247866	8.13	up	up	correct
IVH.US	Ivy Funds	20200608	11.77	11.9	11.7557	11.87	75793	10.5152	up	up	correct
IVR.US	PC	20200608	20.81	22.05	20.8	22.05	130345	19.5993	up	up	correct
IVZ.US	Invesco Ltd	20200608	11	11.56	10.78	11.55	11391740	10.9834	up	up	correct
IX.US	ORIX Corporation	20200608	71.93	73.61	71.57	73.48	60767	71.9014	up	up	correct
J.US	Jacobs Engineering Group Inc	20200608	89.15	90.33	88.77	89.51	884659	88.5584	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20200608	6.45	6.84	6.27	6.52	314300	6.52	up	up	correct
JBGS.US	JBG SMITH Properties	20200608	33.87	34.08	33.38	33.61	720902	32.1387	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200608	27.9	27.9	27.9	27.9	400	25.7865
JBL.US	Jabil Inc	20200608	35.05	35.45	34.66	34.86	1813140	34.4976	down	down	correct
JBT.US	John Bean Technologies Corporation	20200608	97.38	98.2786	94.97	95.56	134569	95.1139	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200608	13.38	13.69	13.25	13.38	77903	11.3965
JCI.US	Johnson Controls International plc	20200608	36.18	37.07	36.18	36.81	4902687	35.5096	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200608	8.3	8.55	8.3	8.5	20279	7.7141	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200608	8.48	8.58	8.36	8.55	47498	7.5085	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200608	16.48	16.9	16.43	16.68	2201450	15.9998	up	up	correct
JELD.US	JELD	20200608	19.02	19.44	18.74	19.07	603700	19.07	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200608	7.19	7.27	7.19	7.27	12565	6.7087	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200608	7.56	7.89	7.56	7.89	32625	7.545	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200608	8.06	8.15	8.06	8.13	469325	7.2905	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200608	13.76	13.88	13.6909	13.75	43521	12.1366	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200608	9.39	9.45	9.3893	9.45	4766	8.7804	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200608	9.27	9.29	9.19	9.21	42608	8.8744	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200608	25.29	26.05	25.065	25.91	2681217	24.1524	up	up	correct
JHI.US	John Hancock Investors Trust	20200608	16.28	16.3022	16.09	16.25	44492	14.071	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200608	14.47	14.7	14.43	14.64	35099	13.2887	up	up	correct
JHX.US	James Hardie Industries plc	20200608	19.43	19.83	19.3401	19.64	46151	19.0193	up	up	correct
JILL.US	J.Jill Inc	20200608	0.75	0.77	0.6711	0.7358	1841898	3.679	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200608	18.8	19.25	18.2	19.13	1368048	19.13	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200608	125.52	127.56	124.34	125.53	382127	125.53	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200608	18.94	18.97	18.785	18.89	23067	17.5867	down	down	correct
JMIA.US	Jumia Technologies AG	20200608	7.17	7.19	6.57	6.77	4321686	6.77	down	down	correct
JMM.US	Nuveen Multi	20200608	6.78	6.8025	6.7	6.735	15234	6.2584	down	down	correct
JMP.US	JMP Group LLC	20200608	2.85	2.85	2.68	2.7912	7233	2.7013	down	down	correct
JNJ.US	Johnson & Johnson	20200608	145.88	147.61	145.74	146.77	7555622	141.2341	up	up	correct
JNPR.US	Juniper Networks Inc	20200608	24.8	25.575	24.8	25.45	2934055	24.2922	up	up	correct
JOE.US	The St. Joe Company	20200608	20.55	22.06	20.55	22	278326	21.8026	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200608	8.07	8.16	8	8.1405	199097	7.2808	up	down	incorrect
JP.US	Jupai Holdings Limited	20200608	1.28	1.42	1.28	1.4	58900	1.4	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200608	8.74	8.85	8.74	8.79	260798	7.8837	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200608	21.69	21.75	21.56	21.73	46440	19.5976	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200608	8.92	8.96	8.85	8.96	593907	8.0915	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200608	22.44	22.7499	22.26	22.7499	8928	20.7165	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200608	6.26	6.33	6.24	6.29	689029	5.1861	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200608	12.43	12.7	12.43	12.67	186519	11.1312	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200608	8.09	8.235	8.09	8.2	193625	7.3547	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200608	8.3	8.5	8.3	8.48	114360	7.3582	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200608	12.15	12.29	12.15	12.24	39726	10.9575	up	up	correct
JT.US	Jianpu Technology Inc	20200608	0.8085	0.84	0.7964	0.84	207541	6.72	up	up	correct
JTA.US	Nuveen Tax	20200608	8.81	8.9024	8.77	8.89	53609	7.8973	up	up	correct
JTD.US	Nuveen Tax	20200608	14.08	14.16	13.9	14.16	40362	12.5355	up	up	correct
JW.US	B	20200608	43	43	43	43	65	41.8599
JWN.US	Nordstrom Inc	20200608	24.42	24.5	22.42	23.56	9285565	23.56	down	down	correct
K.US	Kellogg Company	20200608	65.26	67.52	65.16	67.17	2734739	63.6202	up	up	correct
KAI.US	Kadant Inc	20200608	110	113.48	110	113.2	53048	112.0674	up	up	correct
KAMN.US	Kaman Corporation	20200608	46.64	47.815	46.42	47.66	242415	46.2034	up	down	incorrect
KAR.US	KAR Auction Services Inc	20200608	17.14	17.58	17.02	17.25	3040715	17.25	up	up	correct
KB.US	KB Financial Group Inc	20200608	31.86	31.86	31.16	31.65	335955	30.4364	down	down	correct
KBH.US	KB Home	20200608	37	37.33	34.49	34.86	2190714	34.1219	down	down	correct
KBR.US	KBR Inc	20200608	26.85	27.08	26.64	26.95	977180	26.3486	up	up	correct
KEN.US	Kenon Holdings Ltd	20200608	22.395	22.395	22.395	22.395	236	18.355
KEP.US	Korea Electric Power Corporation	20200608	9.32	9.37	9.26	9.36	130346	8.9346	up	up	correct
KEX.US	Kirby Corporation	20200608	62.4	63.2	61.6	61.99	615243	61.99	down	down	correct
KEY.US	PK	20200608	25.67	25.81	25.49	25.71	50372	23.7862	up	up	correct
KEYS.US	Keysight Technologies Inc	20200608	105.52	105.53	102.64	102.87	1755368	102.87	down	down	correct
KF.US	The Korea Fund Inc	20200608	27.46	27.6	27.46	27.55	6676	21.3484	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200608	2.3	2.34	2.27	2.27	36300	2.27	down	down	correct
KFY.US	Korn Ferry	20200608	34.46	34.94	33.56	33.74	285770	33.2018	down	down	correct
KGC.US	Kinross Gold Corporation	20200608	6.22	6.3	6.1	6.24	16115111	6.0784	up	up	correct
KIM.US	PM	20200608	24.76	24.92	24.5272	24.92	12230	23.1133	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200608	13.11	13.18	13.02	13.15	115314	11.4341	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200608	38.2	38.27	37.14	37.73	1720962	36.7987	down	down	correct
KLR.US	Kaleyra Inc	20200608	6.58	6.58	6.34	6.43	53600	6.43	down	down	correct
KMB.US	Kimberly	20200608	137.22	139.28	137.08	138.92	1959930	132.329	up	up	correct
KMI.US	Kinder Morgan Inc	20200608	17.06	17.97	17.035	17.97	21611561	16.1784	up	down	incorrect
KMPR.US	Kemper Corporation	20200608	73.23	75.665	72.9823	75.3	334421	73.3783	up	down	incorrect
KMT.US	Kennametal Inc	20200608	30.77	31.28	30.62	31.19	909244	30.1271	up	up	correct
KMX.US	CarMax Inc	20200608	97.05	98.45	96.89	98.35	1526835	98.35	up	down	incorrect
KN.US	Knowles Corporation	20200608	16.45	16.96	16.37	16.71	851104	16.71	up	up	correct
KNL.US	Knoll Inc	20200608	14.11	14.64	13.94	13.98	687491	13.7244	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200608	16.06	16.66	16.0548	16.66	98324	13.8182	up	up	correct
KNX.US	Knight	20200608	40.95	41.32	40.575	40.7	2004197	40.2468	down	down	correct
KO.US	The Coca	20200608	49.54	49.97	49.47	49.85	19896660	47.1372	up	down	incorrect
KODK.US	Eastman Kodak Company	20200608	2.72	2.78	2.56	2.64	557951	2.64	down	down	correct
KOF.US	Coca	20200608	46.75	48.39	46.52	48.39	238546	44.7228	up	up	correct
KOP.US	Koppers Holdings Inc	20200608	21.81	22.79	21.81	22.73	290196	22.73	up	up	correct
KOS.US	Kosmos Energy Ltd	20200608	3.31	3.45	2.82	3.05	20101500	3.05	down	up	incorrect
KR.US	The Kroger Co	20200608	32.17	33.01	32.08	33.01	9460403	32.0018	up	up	correct
KRA.US	Kraton Corporation	20200608	18.66	19.3	18.38	19.11	534033	19.11	up	up	correct
KRC.US	Kilroy Realty Corporation	20200608	67.39	69.25	67.39	68.88	890864	65.5954	up	up	correct
KRG.US	Kite Realty Group Trust	20200608	14.78	15.05	14.38	14.63	975139	13.9804	down	down	correct
KRO.US	Kronos Worldwide Inc	20200608	10.89	11.11	10.7	11.09	313957	10.28	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200608	9.99	10.755	9.5211	10.44	315802	9.0452	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200608	10.46	10.5	10.45	10.47	25478	9.7232	up	up	correct
KSS.US	Kohl's Corporation	20200608	28.35	28.89	27.4	28.83	13538350	28.3144	up	up	correct
KSU.US	P	20200608	28.2	29.49	27.614	29.49	600	28.4592	up	up	correct
KT.US	KT Corporation	20200608	10.39	10.525	10.31	10.5	480476	9.939	up	up	correct
KTB.US	Kontoor Brands Inc	20200608	23.53	24.165	21.59	22.44	1530717	21.5798	down	down	correct
KTF.US	DWS Municipal Income Trust	20200608	10.86	10.87	10.79	10.82	29050	10.088	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200608	31.45	32.4	31.45	32.1	1242	29.2923	up	up	correct
KTN.US	Credit	20200608	31.555	32.59	31.555	32.1502	6650	29.2774	up	up	correct
KW.US	Kennedy	20200608	17.23	18.05	17.23	18.03	1088748	16.732	up	up	correct
KWR.US	Quaker Chemical Corporation	20200608	195	199.608	193.9968	198.16	186083	196.0756	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200608	7.05	7.175	6.89	7.13	1280434	6.1688	up	up	correct
L.US	Loews Corporation	20200608	39.79	40.07	39.105	39.95	1403138	39.6436	up	up	correct
LAC.US	Lithium Americas Corp	20200608	5.02	5.06	4.71	4.96	588564	4.96	down	down	correct
LAD.US	Lithia Motors Inc	20200608	148.22	149.94	143.38	143.62	174580	142.7517	down	up	incorrect
LADR.US	Ladder Capital Corp	20200608	10.25	10.71	9.975	10.4	3239137	9.2435	up	up	correct
LAIX.US	LAIX Inc	20200608	3.03	3.03	2.83	2.87	17300	2.87	down	up	incorrect
LAZ.US	Lazard Ltd	20200608	33.25	33.81	31.93	33	724200	30.8188	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200608	7.39	7.5	6.91	7.33	1781600	7.33	down	down	correct
LC.US	LendingClub Corporation	20200608	6.49	6.705	6.32	6.69	1754167	6.69	up	down	incorrect
LCI.US	Lannett Company Inc	20200608	8.03	8.4	7.9	8.35	521700	8.35	up	up	correct
LCII.US	LCI Industries	20200608	118	120.63	117.38	119.02	229585	114.8199	up	up	correct
LDOS.US	Leidos Holdings Inc	20200608	105.26	106.54	103.86	106.54	930551	103.9083	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200608	23.6	23.79	23.43	23.73	83425	20.9996	up	up	correct
LEA.US	Lear Corporation	20200608	126.05	128.44	125.25	125.91	890551	124.461	down	down	correct
LEAF.US	Leaf Group Ltd	20200608	2.76	2.84	2.6	2.64	92405	2.64	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200608	37.78	38.82	37.62	38.6	1715263	36.1297	up	down	incorrect
LEJU.US	Leju Holdings Limited	20200608	1.76	1.84	1.76	1.8	95300	1.8	up	up	correct
LEN.US	Lennar Corporation	20200608	63.51	65.48	61.96	62.66	2701519	61.7004	down	down	correct
LENB.US	Lennar Corporation	20200608	48.12	49.22	46.4	47.13	202489	46.3817	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200608	7.56	7.66	7.56	7.62	161489	7.06	up	up	correct
LEVI.US	Levi Strauss & Co	20200608	16.52	16.55	15.58	15.81	2017275	15.6518	down	down	correct
LFC.US	China Life Insurance Company Limited	20200608	10.54	10.67	10.5	10.67	877710	9.6582	up	down	incorrect
LGC.US	U	20200608	1.39	1.39	1.34	1.34	1380	1.34	down	down	correct
LGF.US	B	20200608	8.52	8.62	8.07	8.46	1454976	8.46	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200608	9.15	9.16	8.535	8.95	2361229	8.95	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200608	14.67	14.75	14.6136	14.71	64531	12.7022	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200608	179.7	184.55	179.23	182.44	768432	182.44	up	up	correct
LHX.US	L3Harris Technologies Inc	20200608	206.74	209.77	205.16	209.66	1490308	203.846	up	down	incorrect
LII.US	Lennox International Inc	20200608	239.13	242.52	236.56	237.99	319115	233.9052	down	up	incorrect
LIN.US	Linde plc	20200608	220.54	221.99	214.805	216.43	2970422	211.7196	down	down	correct
LINX.US	Linx S.A	20200608	4.17	4.29	4.062	4.25	452700	4.1876	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200608	0.8	0.83	0.77	0.81	109800	0.81	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200608	11.39	12.195	11.34	12.17	1480095	12.17	up	down	incorrect
LLY.US	Eli Lilly and Company	20200608	146.75	149.25	146.52	149.21	4076682	145.5344	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200608	415	417.62	411.745	414.3	1294898	396.9125	down	down	correct
LNC.US	Lincoln National Corporation	20200608	49.58	50.32	48.2901	50.04	2289283	47.5735	up	down	incorrect
LND.US	BrasilAgro	20200608	4.22	4.22	4.051	4.13	12414	3.6792	down	down	correct
LNN.US	Lindsay Corporation	20200608	103.21	103.21	101.08	101.54	44471	100.1443	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200608	5.27	5.35	5.0936	5.31	522406	5.0084	up	up	correct
LOW.US	Lowe's Companies Inc	20200608	130.12	131.24	129.43	130.81	4951579	128.0302	up	up	correct
LPG.US	Dorian LPG Ltd	20200608	8.54	8.9627	8.53	8.85	869355	8.1744	up	up	correct
LPI.US	Laredo Petroleum Inc	20200608	23.9	29.1	22.8	28.74	1593833	28.74	up	up	correct
LPL.US	LG Display Co. Ltd	20200608	5.26	5.425	5.24	5.39	344325	5.39	up	up	correct
LPX.US	Louisiana	20200608	27.65	27.83	26.84	26.97	1105856	26.4028	down	down	correct
LRN.US	Stride Inc	20200608	27.1	28	27.07	27.98	318009	27.98	up	down	incorrect
LSI.US	Life Storage Inc	20200608	104.29	105.12	103.06	104.36	604950	66.0646	up	up	correct
LSPD.US	Lightspeed POS Inc	20200608	25.764	25.764	24.53	25	7133	25	down	down	correct
LTC.US	LTC Properties Inc	20200608	43	43.63	42.4	43	300318	39.0277
LTHM.US	Livent Corporation	20200608	8.5	8.75	8.07	8.74	2125300	8.74	up	up	correct
LUB.US	Luby's Inc	20200608	1.67	1.87	1.6	1.75	314292	1.0651	up	up	correct
LUMN.US	Lumen Technologies Inc	20200608	10.95	11.39	10.95	11.37	9441542	10.2561	up	up	correct
LUV.US	Southwest Airlines Co	20200608	40.14	40.61	38.7	40.59	31340961	40.59	up	up	correct
LVS.US	Las Vegas Sands Corp	20200608	54.75	55.73	53.63	55.64	7497619	55.64	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200608	71.32	74.81	71.25	74.58	4498525	73.0476	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200608	15.59	15.93	15.54	15.6	189677	14.9326	up	down	incorrect
LXP.US	PC	20200608	52.6201	53	52.62	53	2261	48.7484	up	up	correct
LXU.US	LSB Industries Inc	20200608	1.37	1.83	1.33	1.62	1844450	1.2462	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200608	75.63	77.18	74.78	76.39	3447060	72.0869	up	up	correct
LYG.US	Lloyds Banking Group plc	20200608	1.85	1.88	1.81	1.85	11692390	1.7981
LYV.US	Live Nation Entertainment Inc	20200608	58.27	59.7	56.03	57.09	4609044	57.09	down	up	incorrect
LZB.US	La	20200608	29.9	30.56	29.72	30.03	247124	29.3665	up	up	correct
M.US	Macy's Inc	20200608	9.36	9.57	9.1	9.55	70443990	9.4251	up	up	correct
MA.US	Mastercard Incorporated	20200608	311.06	313.575	307.05	310.41	3724300	308.124	down	down	correct
MAA.US	PI	20200608	62.4	64.85	62.4	64.7831	2751	57.6818	up	up	correct
MAC.US	The Macerich Company	20200608	12.58	13.18	11.75	13.13	18935619	12.1555	up	up	correct
MAIN.US	Main Street Capital Corporation	20200608	35.57	36.07	35.28	35.82	513513	32.3059	up	up	correct
MAN.US	ManpowerGroup Inc	20200608	78.95	79.78	78.45	79.19	741724	76.3201	up	up	correct
MANU.US	Manchester United plc	20200608	17.21	17.71	17.21	17.58	99102	17.2756	up	up	correct
MAS.US	Masco Corporation	20200608	48.53	49.21	48.115	48.31	2921477	47.402	down	down	correct
MATX.US	Matson Inc	20200608	34.48	34.67	33.55	33.75	261394	32.921	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200608	10.62	10.6656	10.62	10.64	105954	9.863	up	up	correct
MAXR.US	Maxar Technologies Inc	20200608	17.27	18.33	16.99	18.1	2206494	18.053	up	up	correct
MBI.US	MBIA Inc	20200608	7.59	7.79	7.565	7.75	699684	7.75	up	up	correct
MBSC.US	UN	20200608	11.08	11.09	10.5	11.09	74377	11.09	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200608	9.53	9.55	9.435	9.52	2938221	7.7568	down	down	correct
MC.US	Moelis & Company	20200608	38.29	38.64	37.03	37.63	607627	31.6796	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200608	13.89	13.89	13.77	13.81	70449	12.9031	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200608	35.65	35.65	33.49	33.79	35100	33.79	down	down	correct
MCD.US	McDonald's Corporation	20200608	195.68	202.73	195.64	202.65	4443911	195.7979	up	up	correct
MCI.US	Barings Corporate Investors	20200608	13.84	13.915	13.715	13.84	47639	12.4723
MCK.US	McKesson Corporation	20200608	161.21	165.13	161.05	164.68	1272175	162.3645	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200608	5.95	6.12	5.94	6.1	143575	5.1106	up	up	correct
MCO.US	Moody's Corporation	20200608	276.18	281.87	273.34	281.81	1089989	278.6059	up	up	correct
MCR.US	MFS Charter Income Trust	20200608	8.4	8.5	8.39	8.46	78714	7.4384	up	up	correct
MCS.US	The Marcus Corporation	20200608	19.25	20.12	18.67	18.95	350547	18.95	down	down	correct
MCY.US	Mercury General Corporation	20200608	45.57	45.8	44.96	45.73	280951	41.9985	up	up	correct
MD.US	MEDNAX Inc	20200608	19.48	20.43	19.48	19.95	1232522	19.95	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200608	37.4	38.32	35.83	36.27	496912	32.0409	down	up	incorrect
MDLA.US	Medallia Inc	20200608	24.9	27.64	24.72	27.53	2382900	27.53	up	up	correct
MDLQ.US	Medley LLC	20200608	4.59	7.18	4.59	6.25	116172	5.1822	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200608	4.46	6.9	4.2	6.01	130905	4.8498	up	up	correct
MDP.US	Meredith Corporation	20200608	22.05	22.45	21.33	21.49	1922514	21.49	down	down	correct
MDT.US	Medtronic plc	20200608	101.72	103.23	100.86	101.33	6929642	97.5059	down	down	correct
MDU.US	MDU Resources Group Inc	20200608	24.34	24.935	24.14	24.84	1808773	23.5347	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200608	6.68	8.43	6.68	7.83	60600	7.83	up	up	correct
MED.US	Medifast Inc	20200608	114.57	117.25	113.01	117.09	262290	111.8511	up	up	correct
MEI.US	Methode Electronics Inc	20200608	37.25	37.3963	36.52	37.22	190035	36.5251	down	down	correct
MER.US	PK	20200608	26.72	26.8	26.64	26.75	44700	25.5668	up	up	correct
MET.US	PF	20200608	24.93	24.9977	24.9	24.94	136056	23.3079	up	up	correct
MFA.US	PC	20200608	15.89	17.98	15.89	17.8	58004	15.4546	up	up	correct
MFC.US	Manulife Financial Corporation	20200608	14.9	15.07	14.585	15.04	3928790	13.9715	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200608	2.65	2.71	2.65	2.7	338708	2.5695	up	up	correct
MFGP.US	Micro Focus International plc	20200608	6.95	6.96	6.66	6.87	1362719	6.6049	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200608	12.9	12.99	12.825	12.93	75531	12.1278	up	up	correct
MFM.US	MFS Municipal Income Trust	20200608	6.25	6.26	6.21	6.22	108819	5.7899	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200608	22.59	23.4899	22.395	22.73	34980	21.7803	up	up	correct
MFV.US	MFS Special Value Trust	20200608	5.5427	5.57	5.48	5.515	15038	4.8004	down	down	correct
MG.US	Mistras Group Inc	20200608	5.91	6.34	5.77	5.87	472831	5.87	down	down	correct
MGA.US	Magna International Inc	20200608	47.44	48.34	47.11	47.74	1585223	46.1546	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200608	4.69	4.72	4.69	4.7	133009	4.3312	up	up	correct
MGM.US	MGM Resorts International	20200608	22.81	23.84	22.18	23.76	38734567	23.7473	up	up	correct
MGP.US	MGM Growth Properties LLC	20200608	31.3	31.45	29.72	30.21	1908433	27.4965	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200608	26.76	27	26.18	26.68	41333	24.6236	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200608	19.78	20.23	19.6882	20.13	111607	18.6062	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200608	7.62	7.755	7.02	7.55	3484764	7.5081	down	down	correct
MH.US	PD	20200608	8.68	9.54	8.68	9.54	15726	9.54	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200608	15.09	15.09	14.97	15.01	18900	13.9714	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200608	7.15	7.22	7.15	7.18	36580	6.8233	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200608	11.64	11.6482	11.53	11.53	36533	10.7417	down	down	correct
MHK.US	Mohawk Industries Inc	20200608	113.32	116.48	112.3	115.69	802547	115.69	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200608	19.5	19.95	19.1806	19.95	4811	19.95	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200608	13.2	13.29	13.2	13.22	58026	12.297	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200608	22.7	22.72	22.6178	22.68	4057	19.9921	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200608	31.65	32.81	31.48	32.75	1463800	1.94	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200608	3.87	3.88	3.85	3.87	345697	3.4229
MITT.US	PC	20200608	14.17	15.61	13.8	15.42	121101	13.2135	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200608	9.65	10.09	9.5607	9.97	172919	9.5938	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200608	13.76	13.76	13.51	13.64	88920	12.7104	down	down	correct
MKC.US	V	20200608	85.425	86.455	85.425	86.25	2000	84.3564	up	up	correct
MKL.US	Markel Corporation	20200608	1032.09	1049.56	1017.38	1049.55	42266	1049.55	up	up	correct
MLI.US	Mueller Industries Inc	20200608	28.9	29.17	28.56	28.66	241846	28.1666	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20200608	228.14	230.46	219.78	222.15	549150	219.6873	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200608	10.52	10.79	10.52	10.73	23904	10.73	up	up	correct
MLR.US	Miller Industries Inc	20200608	32.4	32.8919	31.4	31.9	63462	30.9738	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200608	111.02	111.99	110.45	111.41	2450940	108.8527	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200608	20.88	21	20.65	20.73	78584	19.2423	down	down	correct
MMI.US	Marcus & Millichap Inc	20200608	32.3	33.085	31.84	32.63	146040	32.63	up	up	correct
MMM.US	3M Company	20200608	167.1	169.54	165.27	166.87	2987595	158.9027	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20200608	49.41	49.91	48.53	49.42	1384229	42.8545	up	up	correct
MMS.US	Maximus Inc	20200608	75.08	75.3	73.39	73.48	471400	71.974	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200608	5.8	5.86	5.79	5.8	228122	5.1476
MMU.US	Western Asset Managed Municipals Fund Inc	20200608	12.13	12.28	12.13	12.23	50336	11.4772	up	down	incorrect
MN.US	Manning & Napier Inc	20200608	3.27	3.3299	3.09	3.09	83473	3.0539	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200608	14.03	14.12	14	14.05	30901	13.1718	up	up	correct
MNR.US	PC	20200608	24.85	25	24.85	24.99	46309	22.8107	up	up	correct
MNRL.US	Brigham Minerals Inc	20200608	15.47	16.17	15.1	15.75	537800	14.1696	up	up	correct
MO.US	Altria Group Inc	20200608	42.23	43.145	41.94	42.83	10509295	37.475	up	up	correct
MOD.US	Modine Manufacturing Company	20200608	6.66	6.99	6.66	6.94	498217	6.94	up	up	correct
MODN.US	Model N Inc	20200608	32.77	33.15	32.07	33.1	345641	33.1	up	up	correct
MOG.US	A	20200608	67.96	69.49	64.61	65.35	327092	64.074	down	down	correct
MOGU.US	MOGU Inc	20200608	1.57	1.6299	1.53	1.62	124601	1.62	up	down	incorrect
MOH.US	Molina Healthcare Inc	20200608	168.05	173.51	166.0719	171.77	622748	171.77	up	up	correct
MOS.US	The Mosaic Company	20200608	14.69	15.075	14.48	14.98	4547830	14.7849	up	up	correct
MOV.US	Movado Group Inc	20200608	13.19	14.5	13.19	14.39	331607	13.9567	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200608	13.8	13.8475	13.74	13.8	30621	12.8696
MPC.US	Marathon Petroleum Corporation	20200608	43.5	44.12	41.53	42.21	14498150	39.3842	down	down	correct
MPLX.US	MPLX LP	20200608	21.81	21.93	20.78	21.3	3015377	17.5611	down	down	correct
MPV.US	Barings Participation Investors	20200608	12.65	12.75	12.57	12.75	8478	11.5908	up	up	correct
MPW.US	Medical Properties Trust Inc	20200608	20.21	20.9	20.08	20.84	3770974	18.97	up	down	incorrect
MPX.US	Marine Products Corporation	20200608	12.83	13.29	12.83	13.05	39264	12.5164	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200608	12.62	12.67	12.56	12.58	52039	11.7023	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200608	15.1	15.27	15.08	15.15	64259	14.0584	up	up	correct
MRC.US	MRC Global Inc	20200608	8.01	8.2	7.94	8.11	777775	8.11	up	down	incorrect
MRK.US	Merck & Co. Inc	20200608	81.0883	83.1367	81.0883	82.837	9500801	74.5363	up	up	correct
MRO.US	Marathon Oil Corporation	20200608	8.42	8.48	7.85	8.43	70676914	8.2631	up	up	correct
MS.US	PL	20200608	24.64	24.8	24.63	24.8	88573	23.1361	up	up	correct
MSA.US	MSA Safety Incorporated	20200608	124.32	124.4	121.68	122.63	212653	120.5305	down	down	correct
MSB.US	Mesabi Trust	20200608	19.68	19.75	19.2141	19.44	46805	17.3455	down	down	correct
MSC.US	Studio City International Holdings Limited	20200608	15.8	15.8	15.1	15.1	1100	15.1	down	down	correct
MSCI.US	MSCI Inc	20200608	325.7	331.7	320.76	331.09	742172	327.4712	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200608	8.69	8.75	8.6695	8.71	34357	8	up	up	correct
MSGE.US	W	20200608	81.62	82.1825	78.95	81.43	174380	81.43	down	down	correct
MSGS.US	W	20200608	178.53	180.93	178.53	180	195449	180	up	up	correct
MSI.US	Motorola Solutions Inc	20200608	156	159.76	155.43	158.32	1894696	154.1968	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200608	74.18	75.26	74.18	74.95	278059	68.01	up	down	incorrect
MT.US	ArcelorMittal	20200608	12.36	12.38	11.615	11.96	6618297	11.8493	down	down	correct
MTB.US	M&T Bank Corporation	20200608	126.28	127.9	124.22	127.4	1014695	121.2803	up	up	correct
MTCN.US	Arcelormittal	20200608	31.33	31.935	31.11	31.11	50800	31.11	down	up	incorrect
MTD.US	Mettler	20200608	846.51	857.5698	844.33	848.66	120945	848.66	up	up	correct
MTDR.US	Matador Resources Company	20200608	11.89	12.77	11.55	12.21	7442454	12.1624	up	up	correct
MTG.US	MGIC Investment Corporation	20200608	10.08	10.3676	9.98	10.27	6058609	9.943	up	up	correct
MTH.US	Meritage Homes Corporation	20200608	77.89	79.26	74.49	75.13	361068	75.13	down	down	correct
MTL.US	P	20200608	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200608	200.59	201.76	194.46	194.74	755864	193.7344	down	down	correct
MTOR.US	Meritor Inc	20200608	22.96	23.92	22.905	23.84	761613	23.84	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200608	6.56	6.56	6.16	6.28	2816	5.9647	down	up	incorrect
MTRN.US	Materion Corporation	20200608	59.42	63.46	58.98	61.86	209355	61.2215	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200608	19.49	19.625	19.49	19.56	35912	19.0824	up	up	correct
MTW.US	The Manitowoc Company Inc	20200608	12.45	12.89	12.23	12.37	424933	12.37	down	down	correct
MTX.US	Minerals Technologies Inc	20200608	55.61	56.14	54.83	55.42	106321	55.1701	down	down	correct
MTZ.US	MasTec Inc	20200608	48.25	48.32	46.12	46.24	766126	46.24	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200608	13.78	13.95	13.67	13.95	25209	12.9442	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200608	13.77	13.92	13.77	13.885	97105	12.9733	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200608	12.35	12.385	12.3	12.38	65819	11.5212	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200608	4.45	4.54	4.44	4.52	4170935	4.3937	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200608	14.18	14.298	14.155	14.17	10867	13.6161	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200608	13.63	13.63	13.535	13.59	72199	12.6926	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200608	13.19	13.3	13.16	13.19	128678	12.1835
MUR.US	Murphy Oil Corporation	20200608	17.7	18.405	17.235	18.34	7792175	17.4647	up	up	correct
MUSA.US	Murphy USA Inc	20200608	113.27	116.59	113.254	115.16	403923	114.1328	up	up	correct
MUX.US	McEwen Mining Inc	20200608	1	1.04	0.99	1	3660600	1
MVF.US	BlackRock MuniVest Fund Inc	20200608	8.4	8.48	8.38	8.43	64392	7.8659	up	down	incorrect
MVO.US	MV Oil Trust	20200608	4.01	4.43	4.01	4.34	114278	3.6497	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200608	13.4	13.55	13.4	13.55	24405	12.5937	up	up	correct
MWA.US	Mueller Water Products Inc	20200608	10.34	10.515	10.315	10.36	637202	10.1074	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200608	12.77	12.77	12.38	12.44	479216	12.44	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200608	8.35	8.46	8.35	8.46	1100	8.46	up	up	correct
MXF.US	The Mexico Fund Inc	20200608	10.94	10.94	10.51	10.9	76985	10.6434	down	up	incorrect
MXL.US	MaxLinear Inc	20200608	21.41	21.4122	20.51	20.91	529484	20.91	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200608	13.74	13.96	13.65	13.95	65258	13.0913	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200608	13.48	13.48	13.34	13.36	141415	12.4167	down	up	incorrect
MYE.US	Myers Industries Inc	20200608	15.75	15.93	15.25	15.35	171005	14.5662	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200608	12.88	12.93	12.8201	12.93	58621	12.0944	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200608	13.94	13.95	13.89	13.89	61964	12.8309	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200608	12.54	12.6	12.5	12.555	36722	11.6978	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200608	16.21	17.83	16.15	17.82	920645	17.82	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200608	14.35	14.41	14.24	14.39	259803	13.7922	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200608	14.02	14.08	14.01	14.05	355524	13.4199	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200608	13.53	13.55	13.51	13.55	38573	12.9898	up	up	correct
NAT.US	Nordic American Tankers Limited	20200608	4.75	5.4	4.7326	5.38	11239388	4.9603	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200608	13.5	13.5	13.4	13.47	31763	12.9647	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200608	20.82	21.026	20.82	20.94	62077	19.2641	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200608	30.97	31.23	30.435	30.89	124491	29.8357	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200608	72.18	87	69.99	84.16	2284253	84.16	up	down	incorrect
NC.US	NACCO Industries Inc	20200608	27.81	29.72	27.78	29.53	20250	28.2007	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200608	10.12	10.21	10.12	10.14	29165	9.6822	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200608	25.28	26.91	24	26.86	105202602	26.86	up	up	correct
NCR.US	NCR Corporation	20200608	21.6	22.76	21.25	22.65	1512668	22.65	up	up	correct
NCV.US	PA	20200608	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200608	25.77	25.77	25.73	25.73	1087	25.3858	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20200608	14.61	14.9324	14.35	14.9324	38314	14.4868	up	down	incorrect
NEA.US	Nuveen AMT	20200608	13.79	13.88	13.79	13.87	516904	13.2666	up	up	correct
NEE.US	PP	20200608	44.54	45.31	44.4234	45.31	142221	45.31	up	down	incorrect
NEM.US	Newmont Corporation	20200608	54.39	55.64	53.5	55.54	9502271	52.9912	up	up	correct
NEP.US	NextEra Energy Partners LP	20200608	53.03	53.38	52.56	53.08	320055	50.4601	up	up	correct
NET.US	Cloudflare Inc	20200608	29.49	29.49	28.345	29.17	2697800	29.17	down	down	correct
NETI.US	Eneti Inc	20200608	24.05	25.62	24.05	24.68	213363	24.2661	up	up	correct
NEU.US	NewMarket Corporation	20200608	430	433.17	423.985	432.28	30671	416.122	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200608	13.96	14.08	13.95	14	79642	13.1627	up	up	correct
NEW.US	Puxin Limited	20200608	6.3	6.47	5.93	6.12	483400	6.12	down	down	correct
NEWR.US	New Relic Inc	20200608	67	70.63	66.9	70.32	778446	70.32	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200608	3.82	3.91	3.45	3.81	2417100	3.81	down	down	correct
NEXA.US	Nexa Resources S.A	20200608	5.08	5.85	5.08	5.5	85560	5.363	up	up	correct
NFG.US	National Fuel Gas Company	20200608	42.58	45.04	42.5	44.87	1034368	42.3218	up	up	correct
NFH.US	WS	20200608	8.26	8.42	8.01	8.15	13559	8.15	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200608	11.72	11.8	11.6542	11.79	262609	10.491	up	up	correct
NGG.US	National Grid plc	20200608	58.75	59.99	58.66	59.89	382692	53.9716	up	down	incorrect
NGL.US	PC	20200608	21.28	22	21.0045	21.5815	36839	18.9836	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200608	7.98	8.32	7.82	8	159000	8	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200608	14.35	14.505	13.93	14.3	136061	12.2398	down	down	correct
NGVT.US	Ingevity Corporation	20200608	58.92	59.97	57.03	57.39	394000	57.39	down	down	correct
NHI.US	National Health Investors Inc	20200608	66.06	68.14	65.57	68.11	270534	61.7929	up	up	correct
NI.US	PB	20200608	26.55	26.9	26.55	26.85	107735	24.5929	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200608	13.13	13.26	13.13	13.22	52101	12.7299	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200608	22.86	23.05	22.815	23.04	45829	19.7077	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200608	9.95	10	9.95	9.97	14652	9.6587	up	up	correct
NINE.US	Nine Energy Service Inc	20200608	3.04	6.59	3	3.82	4315402	3.82	up	up	correct
NIO.US	NIO Inc	20200608	5.81	6.08	5.68	5.97	85951600	5.97	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200608	13.8306	13.88	13.83	13.8684	12431	13.4014	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200608	36.59	37.45	36.59	37.27	484016	34.8624	up	up	correct
NKE.US	NIKE Inc	20200608	103.05	104.3	102.71	104.29	6165363	103.0755	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200608	12.07	12.15	12.06	12.13	9508	11.6562	up	up	correct
NKX.US	Nuveen California AMT	20200608	14.9	14.929	14.84	14.92	80803	14.3117	up	up	correct
NL.US	NL Industries Inc	20200608	3.88	3.88	3.59	3.73	30420	3.5326	down	down	correct
NLS.US	Nautilus Inc	20200608	7.09	7.12	6.84	6.86	878759	6.86	down	down	correct
NLSN.US	Nielsen Holdings plc	20200608	16.53	17.54	16.51	17.52	5683926	17.2172	up	up	correct
NLY.US	PI	20200608	22.62	23	22.52	23	66589	21.1307	up	down	incorrect
NM.US	PH	20200608	3.45	3.45	3.45	3.45	102	3.45
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200608	11.86	11.99	11.74	11.83	122800	10.8852	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200608	0.1501	0.168	0.1501	0.1545	9320	1.545	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200608	10.61	10.722	10.61	10.722	5528	10.3833	up	up	correct
NMK.US	PC	20200608	101.5	101.5	100.7	100.7	40	94.2515	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200608	7.75	8.19	7.61	8.09	131005	7.8974	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200608	3.45	3.45	3.45	3.45	102	3.45
NMR.US	Nomura Holdings Inc	20200608	4.69	4.76	4.6893	4.74	182444	4.4441	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200608	13.93	14.1	13.93	14.06	4510	13.5013	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200608	13.2073	13.35	13.19	13.22	21627	12.7514	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200608	13.15	13.2	13.08	13.13	502609	12.4539	down	down	correct
NNI.US	Nelnet Inc	20200608	53.46	53.99	53.05	53.68	88387	52.7334	up	up	correct
NNN.US	National Retail Properties Inc	20200608	41	41.73	40.09	40.45	2093785	37.4478	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200608	9.8	9.82	9.51	9.52	49369	5.9195	down	down	correct
NOA.US	North American Construction Group Ltd	20200608	7.86	7.9029	7.48	7.66	126616	7.5321	down	down	correct
NOAH.US	Noah Holdings Limited	20200608	27.63	28.96	27.63	28.27	541368	28.27	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20200608	341.58	349.27	341.48	348.79	661526	341.1426	up	up	correct
NOK.US	Nokia Corporation	20200608	4.52	4.54	4.47	4.52	38203520	4.52
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200608	13.74	13.74	13.72	13.72	1614	13.2382	down	down	correct
NOMD.US	Nomad Foods Limited	20200608	20.6	21.51	20.58	21.37	888417	21.37	up	up	correct
NOV.US	NOV Inc	20200608	15.72	16.53	15.42	16.52	6380458	16.4496	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20200608	16.32	16.7	15.87	16.37	891400	16.37	up	down	incorrect
NOW.US	ServiceNow Inc	20200608	386.58	388.77	375.68	386.64	1512760	386.64	up	up	correct
NP.US	Neenah Inc	20200608	57.95	59.64	57.47	59.07	79465	55.8909	up	up	correct
NPK.US	National Presto Industries Inc	20200608	94.89	96.57	94.155	96.19	34785	90.8801	up	up	correct
NPO.US	EnPro Industries Inc	20200608	54.4	56.05	53.45	53.49	111906	52.4367	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20200608	9.9	10.34	9.77	9.91	2345609	9.91	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200608	13.76	13.78	13.7135	13.775	10849	13.2933	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200608	13.58	13.6267	13.54	13.54	33965	12.8838	down	up	incorrect
NR.US	Newpark Resources Inc	20200608	3	3.33	3	3.18	1887198	3.18	up	up	correct
NRG.US	NRG Energy Inc	20200608	36.83	38.27	36.8	38.16	2784764	36.2555	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200608	8.91	9.14	8.91	9.07	647340	7.8249	up	up	correct
NRK.US	Nuveen New York AMT	20200608	12.93	12.9427	12.88	12.94	161917	12.4113	up	up	correct
NRP.US	Natural Resource Partners L.P	20200608	13.16	14.62	13.16	14.45	27668	12.4166	up	up	correct
NRT.US	North European Oil Royalty Trust	20200608	4.77	4.96	4.61	4.96	58466	4.4594	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200608	27.08	27.12	26.93	27.01	13200	25.0323	down	down	correct
NRZ.US	PC	20200608	19.85	20.15	19.57	19.84	133874	17.6879	down	down	correct
NS.US	PC	20200608	22.27	22.608	22.005	22.6	39811	19.5239	up	up	correct
NSA.US	PA	20200608	33.41	33.42	32.52	32.79	690053	30.7546	down	down	correct
NSC.US	Norfolk Southern Corporation	20200608	194.42	197.48	190.86	191.49	1532201	186.8143	down	down	correct
NSCO.US	WS	20200608	3.21	3.25	3.01	3.02	94971	3.02	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20200608	4.85	4.88	4.84	4.86	161016	4.3386	up	up	correct
NSP.US	Insperity Inc	20200608	64.02	64.5	61.79	62.45	428455	59.6769	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200608	28.53	28.88	28.13	28.39	271280	26.2316	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200608	16.08	17.12	15.86	16.86	763000	16.86	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200608	24	24.222	23.61	24.01	95658	21.9042	up	up	correct
NTP.US	Nam Tai Property Inc	20200608	7.14	7.225	7	7.01	52863	7.01	down	down	correct
NTR.US	Nutrien Ltd	20200608	38.54	39.2	38.3	39.07	1593970	36.8754	up	up	correct
NTZ.US	Natuzzi S.p.A	20200608	0.87	0.97	0.87	0.9	317259	0.9	up	down	incorrect
NUE.US	Nucor Corporation	20200608	45.58	46.3	45.2	45.49	2600563	43.7118	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200608	15.18	15.18	15.0901	15.12	10595	14.526	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20200608	40	40.84	39.66	40.63	581238	38.868	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200608	10.02	10.15	10.02	10.13	348264	9.8144	up	up	correct
NUW.US	Nuveen AMT	20200608	15.28	15.43	15.28	15.35	25581	14.7799	up	up	correct
NVG.US	Nuveen AMT	20200608	15.4	15.4699	15.37	15.42	803195	14.6107	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200608	8.12	8.2399	7.84	7.98	197996	7.98	down	down	correct
NVR.US	NVR Inc	20200608	3500	3619.26	3499.5025	3524.75	24384	3524.75	up	up	correct
NVRO.US	Nevro Corp	20200608	127.76	130.38	126.7	129.85	403370	129.85	up	up	correct
NVS.US	Novartis AG	20200608	85.74	86.21	85.1781	85.67	1956364	82.3649	down	down	correct
NVST.US	Envista Holdings Corporation	20200608	23.52	24.84	23.52	24.5	1892500	24.5	up	up	correct
NVT.US	nVent Electric plc	20200608	21.55	22.045	21.085	21.19	783773	20.3066	down	up	incorrect
NVTA.US	Invitae Corporation	20200608	17.75	18.1	17.02	17.45	1924912	17.45	down	down	correct
NWG.US	NatWest Group plc	20200608	3.62	3.67	3.53	3.67	4439040	3.5635	up	up	correct
NWN.US	Northwest Natural Holding Company	20200608	64.45	65.44	64.28	65.02	137941	61.337	up	up	correct
NX.US	Quanex Building Products Corporation	20200608	14.99	15.29	14.21	14.26	189096	13.8715	down	down	correct
NXC.US	Nuveen California Select Tax	20200608	15.56	15.56	15.39	15.39	3849	14.6067	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200608	13.49	13.515	13.46	13.49	104820	12.878
NXN.US	Nuveen New York Select Tax	20200608	13.01	13.0961	13	13.01	4372	12.3642
NXP.US	Nuveen Select Tax	20200608	15.47	15.5	15.42	15.45	31945	14.6832	down	down	correct
NXQ.US	Nuveen Select Tax	20200608	14.45	14.63	14.45	14.59	13777	13.8545	up	up	correct
NXR.US	Nuveen Select Tax	20200608	15.75	15.75	15.67	15.725	7139	14.9142	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200608	38.15	39.57	37.94	38.4	233962	36.5658	up	up	correct
NYCB.US	PU	20200608	44.66	45	44.636	44.82	3636	44.82	up	down	incorrect
NYT.US	The New York Times Company	20200608	41.59	41.63	40.6	40.73	1615177	40.3924	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200608	14.6	14.75	14.58	14.74	273125	14.0597	up	down	incorrect
O.US	Realty Income Corporation	20200608	64.25	64.47	63.3888	64.17	3247814	60.092	down	up	incorrect
OAK.US	PB	20200608	25.83	25.9	25.68	25.79	18529	23.543	down	up	incorrect
OC.US	Owens Corning	20200608	59.77	60.84	59.5	60.19	1563167	59.0186	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200608	14.31	14.75	13.725	14.14	336400	14.14	down	down	correct
OCN.US	Ocwen Financial Corporation	20200608	0.85	0.85	0.7901	0.8001	1575049	12.0015	down	down	correct
ODC.US	Oil	20200608	35.99	35.99	34.8	35.33	19396	33.8075	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200608	13.02	13.27	12.595	13.06	465289	13.06	up	up	correct
OFC.US	Corporate Office Properties Trust	20200608	27.24	27.74	26.88	27.66	901539	25.9548	up	down	incorrect
OFG.US	OFG Bancorp	20200608	14.86	15.1	14.65	14.96	1546703	14.5582	up	up	correct
OGE.US	OGE Energy Corp	20200608	33.84	34.91	33.61	34.8	1614696	32.3108	up	up	correct
OGS.US	ONE Gas Inc	20200608	83.67	85.07	82.82	84.5	343305	80.6917	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200608	34.78	35.3	34.18	34.52	1743843	30.6278	down	up	incorrect
OI.US	O	20200608	11.52	11.84	10.93	11.09	2794127	11.09	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200608	7.22	7.25	7.14	7.24	45072	6.7074	up	up	correct
OIBR.US	C	20200608	0.79	0.847	0.79	0.84	2369926	0.84	up	up	correct
OII.US	Oceaneering International Inc	20200608	8.32	8.95	8.3	8.84	2204245	8.84	up	up	correct
OIS.US	Oil States International Inc	20200608	8.09	8.2	6.72	7.53	4593143	7.53	down	down	correct
OKE.US	ONEOK Inc	20200608	47.08	48.36	46.46	48.04	6238852	41.897	up	down	incorrect
OLN.US	Olin Corporation	20200608	14.9	15.59	14.69	15.57	2625992	14.8724	up	up	correct
OLP.US	One Liberty Properties Inc	20200608	19.71	20.2	19.51	20.03	91817	17.5631	up	up	correct
OMC.US	Omnicom Group Inc	20200608	61.38	64	61.375	63.9	3272925	59.5478	up	up	correct
OMF.US	OneMain Holdings Inc	20200608	31.38	32.09	30.49	31.55	1509500	24.3079	up	down	incorrect
OMI.US	Owens & Minor Inc	20200608	8	9.135	7.98	9.12	2354421	9.1123	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20200608	3.92	3.98	3.85	3.92	441300	3.92
ONTO.US	Onto Innovation Inc	20200608	34.93	35.56	34.13	34.47	321062	34.47	down	down	correct
OOMA.US	Ooma Inc	20200608	13.78	13.935	13.4	13.44	179461	13.44	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200608	24.07	24.94	24.05	24.42	122428	22.6822	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200608	9.52	9.53	9.265	9.43	652279	9.2289	down	down	correct
ORA.US	Ormat Technologies Inc	20200608	72.08	73.16	71.62	72.36	235496	71.6661	up	up	correct
ORAN.US	Orange S.A	20200608	12.98	13.03	12.87	12.99	388170	11.5366	up	up	correct
ORC.US	Orchid Island Capital Inc	20200608	4.66	4.92	4.64	4.9	1694015	3.9279	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200608	12.77	13.26	12.73	13.15	1249185	11.2218	up	up	correct
ORCL.US	Oracle Corporation	20200608	53.35	55.115	53.28	55.1	11519520	53.8175	up	up	correct
ORI.US	Old Republic International Corporation	20200608	18.36	18.67	18.29	18.66	2036971	15.6694	up	up	correct
ORN.US	Orion Group Holdings Inc	20200608	3.11	3.28	3.1	3.23	318712	3.23	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200608	2.35	2.59	2.32	2.49	598519	2.49	up	down	incorrect
OSK.US	Oshkosh Corporation	20200608	84.64	87.05	84.64	85.26	895055	83.5682	up	up	correct
OTIS.US	W	20200608	58.68	61.32	58.36	61.26	5966460	61.26	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200608	20.26	21.12	18.6	18.85	4726100	18.6965	down	down	correct
OVV.US	Ovintiv Inc	20200608	11.28	11.94	10.915	11.9	16051010	11.3933	up	up	correct
OXM.US	Oxford Industries Inc	20200608	57.74	58.71	56.39	57.06	343161	55.5088	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200608	23.53	24.5	22	24.4	131285759	24.3152	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200608	80.38	82.71	79.28	82.33	174233	79.6233	up	up	correct
PACK.US	Ranpak Holdings Corp	20200608	7.53	7.66	7.47	7.51	129000	7.51	down	down	correct
PAG.US	Penske Automotive Group Inc	20200608	44.47	45.85	43.85	44.29	456007	43.0409	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200608	36.955	37.13	35.77	36.8	1434600	36.8	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200608	14.77	15.1	14.77	15.0865	27744	14.2431	up	up	correct
PAM.US	Pampa Energía S.A	20200608	11.83	12.145	11.58	12.08	1206147	12.08	up	up	correct
PAR.US	PAR Technology Corporation	20200608	29.07	29.46	26.82	27.05	239900	27.05	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200608	11.71	12.15	11.36	11.99	638589	11.99	up	up	correct
PAYC.US	Paycom Software Inc	20200608	328.94	333.4	323.99	331.02	828386	331.02	up	up	correct
PB.US	Prosperity Bancshares Inc	20200608	72	72.95	70.91	71.43	823339	67.8637	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200608	28.6	28.71	28.14	28.5	1253373	25.6187	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200608	24.57	24.94	24.57	24.8	9334	22.4409	up	up	correct
PBF.US	PBF Energy Inc	20200608	15	15.58	14.44	15.29	5970636	15.29	up	up	correct
PBFX.US	PBF Logistics LP	20200608	13.51	14.27	13.43	13.46	683045	11.5872	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200608	41.01	42.18	40.83	42.12	429500	42.12	up	up	correct
PBI.US	Pitney Bowes Inc	20200608	3.02	3.32	2.9982	3.3	2511886	3.164	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200608	9.34	9.72	9.16	9.72	31333631	7.8115	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200608	9.03	9.35	8.87	9.34	10491410	8.5084	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200608	3.82	3.93	3.8	3.88	182464	3.639	up	up	correct
PBY.US	Prospect Capital Corporation	20200608	23.73	24.0938	23.46	24	2785	22.5807	up	up	correct
PCF.US	High Income Securities Fund	20200608	7.78	7.95	7.72	7.89	47496	6.6465	up	up	correct
PCG.US	PG&E Corporation	20200608	13.02	13.08	12.145	12.57	19534211	12.57	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200608	19.58	19.74	19.5	19.61	858631	16.7648	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200608	8.69	8.69	8.56	8.68	131618	8.1216	down	up	incorrect
PCM.US	PCM Fund Inc	20200608	10.01	10.09	10	10	34622	8.7011	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200608	16.36	16.6218	16.36	16.42	94160	14.5213	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200608	16.5	16.57	16.4	16.55	14140	15.8664	up	up	correct
PD.US	PagerDuty Inc	20200608	26.32	27.49	25.805	27.37	3160656	27.37	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200608	27	27.28	26.87	26.96	480244	23.069	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200608	19.66	19.99	19.46	19.97	705718	18.5814	up	up	correct
PDS.US	Precision Drilling Corporation	20200608	0.98	0.99	0.9	0.967	169214	19.34	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200608	14.96	15.6	14.9569	15.51	192027	13.6949	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200608	29.84	30.51	29.44	29.82	4089238	28.0385	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200608	53	55.725	53	55.5	3050506	52.7096	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200608	2.19	2.6	2.19	2.55	6759225	2.55	up	down	incorrect
PEN.US	Penumbra Inc	20200608	179.45	182.13	176.79	178.17	197400	178.17	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200608	12.96	13.13	12.76	13.13	126036	11.834	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200608	15.35	15.35	14.56	15.12	71948	13.7629	down	down	correct
PFE.US	Pfizer Inc	20200608	35.8	36.6	35.68	36.59	28647209	32.7487	up	up	correct
PFGC.US	Performance Food Group Company	20200608	33.95	34.19	31.685	32.76	2529700	32.76	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20200608	10.22	10.4	10.22	10.29	176204	8.8788	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200608	9.12	9.24	9.12	9.16	325231	7.89	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200608	11.66	11.8299	11.64	11.74	15503	10.5854	up	up	correct
PFS.US	Provident Financial Services Inc	20200608	15.51	15.71	15.2	15.5	253873	14.4299	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200608	35.69	36.9	35.69	36.13	1000840	35.472	up	up	correct
PG.US	The Procter & Gamble Company	20200608	117.44	119.12	116.84	119.05	6926693	114.7649	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200608	9.06	9.2464	8.92	8.93	96066	7.825	down	down	correct
PGR.US	The Progressive Corporation	20200608	81.53	81.69	80.49	81.51	3052283	76.167	down	down	correct
PGRE.US	Paramount Group Inc	20200608	9.52	9.78	9.44	9.78	1597905	9.2413	up	up	correct
PGTI.US	PGT Innovations Inc	20200608	16.47	16.695	15.86	15.94	307222	15.94	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200608	12.58	13.41	12.5004	13.3	180729	11.6887	up	up	correct
PH.US	Parker	20200608	195.69	203.56	195.69	202.14	1302787	197.8977	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20200608	9.52	9.565	9.48	9.52	87689	8.5575
PHG.US	Koninklijke Philips N.V	20200608	46.39	47.33	46.245	47.33	1075664	45.5785	up	down	incorrect
PHI.US	PLDT Inc	20200608	23.56	23.56	22.761	23.38	101312	21.3094	down	down	correct
PHK.US	PIMCO High Income Fund	20200608	5.64	5.75	5.6	5.74	706932	4.9496	up	up	correct
PHM.US	PulteGroup Inc	20200608	37.32	38.77	36.185	36.67	3074094	35.933	down	down	correct
PHR.US	Phreesia Inc	20200608	32.34	32.67	31.38	31.6	384400	31.6	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20200608	7.64	7.71	7.64	7.69	166920	6.6435	up	up	correct
PHX.US	PHX Minerals Inc	20200608	4.7	5.425	4.62	5.38	219096	5.2496	up	up	correct
PII.US	Polaris Inc	20200608	98.93	102.51	98.635	102.35	1178465	99.0259	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200608	4.44	4.47	4.44	4.45	117763	3.9755	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200608	15.58	15.7	15.1	15.1	61821	13.7082	down	down	correct
PING.US	Ping Identity Holding Corp	20200608	29.45	30.9462	29.0201	29.87	981560	29.87	up	down	incorrect
PINS.US	Pinterest Inc	20200608	22.35	22.56	21.53	22.19	19721700	22.19	down	down	correct
PIPR.US	Piper Sandler Companies	20200608	70.14	71.55	69.8	70.82	104200	67.0658	up	up	correct
PJT.US	PJT Partners Inc	20200608	56.99	57.15	55.95	56.46	152838	54.0953	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200608	14.53	14.97	14.23	14.88	13164200	14.88	up	up	correct
PKE.US	Park Aerospace Corp	20200608	13.46	13.72	13.38	13.56	86527	12.9378	up	up	correct
PKG.US	Packaging Corporation of America	20200608	109.58	112.11	109.54	111.82	558790	106.2297	up	up	correct
PKI.US	PerkinElmer Inc	20200608	103.48	105.57	103.48	105.31	861398	104.9879	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200608	23.67	23.9	23.13	23.3	230898	20.1843	down	down	correct
PKX.US	POSCO	20200608	42.36	42.77	42.01	42.61	214130	41.0715	up	up	correct
PLAN.US	Anaplan Inc	20200608	44.25	46.23	43.89	46.18	2805200	46.18	up	up	correct
PLD.US	Prologis Inc	20200608	95.7	97.97	95.34	97.77	3536661	94.167	up	up	correct
PLNT.US	Planet Fitness Inc	20200608	77.85	77.85	72.06	72.97	2052100	72.97	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200608	39.8	40.99	39.545	40.55	95607	38.5851	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200608	15.52	16.02	15.16	15.92	272742	14.7232	up	up	correct
PM.US	Philip Morris International Inc	20200608	75.46	77.775	75.1	77.7	5141371	70.5119	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200608	13.5	13.64	13.3501	13.62	47338	12.9558	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20200608	13.12	13.3	13.12	13.24	129829	12.6203	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200608	7.45	7.52	7.419	7.46	74319	6.9269	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200608	12.9	13.01	12.9	12.96	81829	11.9253	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200608	15.09	16.16	14.77	16.02	2769206	13.8857	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200608	11.55	12.15	11.47	11.64	154704	11.1243	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200608	130.65	132.37	129.76	131.13	4019751	124.9731	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200608	11.35	11.515	11.3265	11.33	18290	10.8669	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200608	10.38	10.38	10.33	10.36	18966	9.9359	down	down	correct
PNM.US	PNM Resources Inc	20200608	42.78	43.5	42.62	43.15	548129	41.4489	up	up	correct
PNR.US	Pentair plc	20200608	42.12	42.78	41.72	42.02	1556564	41.1742	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200608	79.6	82.29	79.35	82.04	1445658	77.0232	up	up	correct
POLY.US	Plantronics Inc	20200608	16.37	17.95	16.37	17.42	1554659	17.42	up	down	incorrect
POR.US	Portland General Electric Company	20200608	47.93	48.47	47.55	48.28	560646	45.2249	up	up	correct
POST.US	Post Holdings Inc	20200608	91.2	96.14	91.2	96.12	582228	96.12	up	down	incorrect
PPG.US	PPG Industries Inc	20200608	114.86	116.38	112.65	113.4	1522626	110.8263	down	down	correct
PPL.US	PPL Corporation	20200608	30.04	30.725	29.77	30.65	9484973	27.7302	up	up	correct
PPT.US	Putnam Premier Income Trust	20200608	5.07	5.07	4.99	5.05	201706	4.4834	down	down	correct
PRA.US	ProAssurance Corporation	20200608	16.38	16.92	16.02	16.89	519407	16.5967	up	up	correct
PRG.US	PROG Holdings Inc	20200608	48.2132	49.5696	48.0033	49.2424	1617262	41.6786	up	up	correct
PRGO.US	Perrigo Company plc	20200608	55.62	58.26	55.62	57.73	944104	55.8866	up	up	correct
PRI.US	Primerica Inc	20200608	125.21	130.15	124.72	130.04	232536	127.6619	up	up	correct
PRLB.US	Proto Labs Inc	20200608	125.06	126.42	119.89	120.23	249344	120.23	down	down	correct
PRMW.US	Primo Water Corporation	20200608	12.76	13.23	12.66	12.99	2382681	12.7065	up	up	correct
PRO.US	PROS Holdings Inc	20200608	43.51	45.33	43.51	44.8	559173	44.8	up	down	incorrect
PRS.US	Prudential Financial Inc	20200608	27.37	27.37	27.266	27.3	36298	25.2897	down	down	correct
PRT.US	PermRock Royalty Trust	20200608	3.55	3.6299	3.42	3.62	75697	3.2507	up	up	correct
PRTY.US	Party City Holdco Inc	20200608	1.99	2.74	1.99	2.37	25156211	2.37	up	up	correct
PRU.US	Prudential Financial Inc	20200608	71.37	74.76	70.2906	74.73	5548616	69.1161	up	up	correct
PSA.US	Public Storage	20200608	206.58	210.94	205.1	206.68	1161505	195.534	up	up	correct
PSB.US	PZ	20200608	24.8	24.93	24.7999	24.87	37204	23.2123	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200608	25.82	25.96	25.59	25.72	42566	22.6317	down	down	correct
PSN.US	Parsons Corporation	20200608	42.58	42.94	42.29	42.71	529900	42.71	up	up	correct
PSO.US	Pearson plc	20200608	6.95	6.97	6.865	6.93	351064	6.6909	down	down	correct
PSTG.US	Pure Storage Inc	20200608	17.08	17.69	16.97	17.6	2617000	17.6	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200608	16.95	16.95	16.18	16.5	21500	15.322	down	up	incorrect
PSX.US	Phillips 66	20200608	88.56	89.79	87.39	89.73	3355900	83.1678	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200608	47.9	48.07	45.89	46.42	686084	39.2437	down	down	correct
PTR.US	PetroChina Company Limited	20200608	37.1	37.25	36.565	36.72	233721	31.8393	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200608	16.18	16.35	16.1094	16.29	779221	14.2252	up	up	correct
PUK.US	Prudential plc	20200608	32.06	32.26	31.63	32.06	387767	30.7541
PUKPRA.US	PUKPRA	20200608	27.23	27.45	27.2	27.4	17258	25.8258	up	up	correct
PUMP.US	ProPetro Holding Corp	20200608	7	7.58	6.47	7.56	5260600	7.56	up	up	correct
PVG.US	Pretium Resources Inc	20200608	8.39	8.595	8.24	8.56	1245472	8.56	up	up	correct
PVH.US	PVH Corp	20200608	64.37	69.81	63.6	69.46	2913466	69.4382	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200608	1.53	1.5998	1.49	1.53	187795	1.4587
PWR.US	Quanta Services Inc	20200608	42.77	43.505	42.69	43.31	1286235	43.0981	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200608	116.22	116.81	111.27	116.78	3166813	110.5994	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200608	9.14	9.14	8.88	8.92	6982	8.5442	down	down	correct
PYS.US	PPlus Trust Series RRD	20200608	15.55	16.5	15.3535	16.25	2128	14.4947	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200608	21.9543	21.9543	21.9543	21.9543	635	21.089
PZC.US	PIMCO California Municipal Income Fund III	20200608	10	10	9.93	9.94	39799	9.5225	down	down	correct
PZN.US	Pzena Investment Management Inc	20200608	5.35	5.6	5.01	5.27	145606	5.0337	down	down	correct
QD.US	Qudian Inc	20200608	1.61	1.82	1.56	1.77	10872200	1.77	up	down	incorrect
QGEN.US	QIAGEN N.V	20200608	43.94	44.15	43.74	44.09	464326	44.09	up	up	correct
QSR.US	Restaurant Brands International Inc	20200608	60.63	60.93	59.18	59.73	2664967	56.201	down	down	correct
QTWO.US	Q2 Holdings Inc	20200608	84.46	84.64	82.33	84.28	332630	84.28	down	down	correct
QUOT.US	Quotient Technology Inc	20200608	7.9	8	7.805	7.87	493937	7.87	down	down	correct
QVCC.US	QVCC	20200608	22.49	22.7	22	22.19	60100	20.2192	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200608	23.21	23.5	22.895	23.15	11595	21.0792	down	down	correct
R.US	Ryder System Inc	20200608	43.29	43.78	42.7	43.27	696390	40.9747	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200608	17.59	17.59	17.36	17.57	303361	14.4881	down	down	correct
RACE.US	Ferrari N.V	20200608	171.33	172.95	169.7701	172.6	176696	171.7503	up	up	correct
RAD.US	Rite Aid Corporation	20200608	14.32	15.84	14.15	15.32	5023820	15.32	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200608	47.38	47.8	46.5	46.57	698229	46.57	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200608	43.31	43.52	43.12	43.29	465178	42.3516	down	down	correct
RBC.US	Regal Beloit Corporation	20200608	90	90.21	88.84	89.37	335374	87.9442	down	up	incorrect
RC.US	Ready Capital Corporation	20200608	8.8	10.11	8.78	10.08	1071980	8.5215	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200608	20.89	21.94	20.89	21.51	32566	19.9892	up	up	correct
RCB.US	Ready Capital Corporation	20200608	20.48	20.98	20.04	20.46	19200	20.1565	down	down	correct
RCF.US	UN	20200608	45.2	45.3	44.1	44.5	2353963	44.5	down	up	incorrect
RCI.US	Rogers Communications Inc	20200608	44.02	44.48	43.71	44.44	653192	41.2233	up	up	correct
RCL.US	Royal Caribbean Group	20200608	75.06	75.55	70.1	75.12	32661340	75.12	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200608	6.74	6.82	6.71	6.79	195095	5.9258	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200608	28.71	29.38	28.245	28.96	639000	28.96	up	up	correct
RDN.US	Radian Group Inc	20200608	18.87	19.34	18.72	19.22	2319097	18.467	up	down	incorrect
RDS.US	B	20200608	37.37	37.66	36.47	37.65	6615713	36.8546	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200608	52.63	52.72	52	52.31	104461	51.4571	down	down	correct
RE.US	Everest Re Group Ltd	20200608	228.37	231.26	225.9	231.07	342210	222.5744	up	up	correct
RELX.US	RELX PLC	20200608	24.02	24.32	24	24.28	696230	23.5027	up	up	correct
RENN.US	Renren Inc	20200608	4.7	4.91	4.65	4.76	126800	4.76	up	up	correct
RES.US	RPC Inc	20200608	4.29	4.43	3.97	4.09	1791904	4.09	down	down	correct
REV.US	Revlon Inc	20200608	12.31	13.63	12.31	13.2	264317	13.2	up	up	correct
REVG.US	REV Group Inc	20200608	8.53	8.7	7.45	7.99	1130278	7.9421	down	down	correct
REX.US	REX American Resources Corporation	20200608	73.36	73.94	72.11	73.57	46000	73.57	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200608	43.67	43.81	42.15	42.34	1122864	41.1953	down	down	correct
REZI.US	Resideo Technologies Inc	20200608	9.74	10.2	9.52	10.09	1867100	10.09	up	up	correct
RF.US	Regions Financial Corporation	20200608	13.78	13.98	13.49	13.84	8903507	13.1236	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200608	13.17	13.294	13.1501	13.2	108572	11.6928	up	up	correct
RFL.US	Rafael Holdings Inc	20200608	17.14	17.2	14.91	15.66	43567	15.66	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200608	20.025	20.05	19.965	20	4400	17.2353	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20200608	2.55	2.55	2.38	2.51	361952	2.3264	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200608	103.01	104.91	101.45	103	783928	99.1812	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200608	69.92	72.76	69.64	72	646632	64.034	up	up	correct
RGS.US	Regis Corporation	20200608	12.36	13.53	12.01	13.19	1124573	13.19	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200608	11.89	12	11.81	11.99	15019	9.318	up	up	correct
RH.US	RH	20200608	250	257.31	248.09	253.92	1244067	253.92	up	up	correct
RHI.US	Robert Half International Inc	20200608	58.39	60.135	58.39	59.92	1730833	58.3091	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200608	45.28	49.54	44.54	48.2	2512470	48.2	up	up	correct
RIG.US	Transocean Ltd	20200608	3.03	3.815	2.71	3.75	108320398	3.75	up	up	correct
RIO.US	Rio Tinto Group	20200608	58.19	58.385	57.48	58.28	2492683	50.8227	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200608	14.89	15.21	14.8149	15.02	84415	12.1577	up	up	correct
RJF.US	Raymond James Financial Inc	20200608	82.74	83.45	80.835	81.04	1613854	52.7665	down	down	correct
RL.US	Ralph Lauren Corporation	20200608	92	93	88.43	90.26	1138453	88.649	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20200608	8	8.5498	7.8404	8.24	3879251	8.24	up	up	correct
RLI.US	RLI Corp	20200608	85.41	85.78	83.54	84.16	181881	80.6497	down	down	correct
RLJ.US	RLJ Lodging Trust	20200608	13.5	15.09	13.5	14.97	4836632	14.8964	up	up	correct
RM.US	Regional Management Corp	20200608	21.42	22.16	21.12	21.71	72339	21.1042	up	up	correct
RMD.US	ResMed Inc	20200608	159.01	162.87	156.5713	162.83	674503	161.0563	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200608	21.25	21.377	21.245	21.3	2787	18.9976	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200608	17.58	17.91	17.4	17.91	46500	16.3264	up	up	correct
RMO.US	Romeo Power Inc	20200608	10.05	10.05	10.05	10.05	172	10.05
RMPL.US	P	20200608	24.775	24.8001	24.22	24.8	7640	24.8	up	up	correct
RMT.US	Royce Micro	20200608	7.82	7.8799	7.72	7.81	158750	6.8894	down	down	correct
RNG.US	RingCentral Inc	20200608	252	261.74	246.82	261.19	993452	261.19	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20200608	3.36	4.55	3.35	4.26	310380	4.26	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200608	20.61	20.84	20.5	20.65	423422	18.6799	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200608	191.57	191.85	185.22	189.11	742533	186.2351	down	down	correct
ROG.US	Rogers Corporation	20200608	121.34	123.38	120.24	120.67	147374	120.67	down	down	correct
ROK.US	Rockwell Automation Inc	20200608	228	229.21	224.12	225.57	649827	220.2091	down	down	correct
ROL.US	Rollins Inc	20200608	43.06	44.59	42.98	44.57	1880022	29.3602	up	down	incorrect
ROP.US	Roper Technologies Inc	20200608	404.25	406.79	398.62	401.9	697994	398.7871	down	down	correct
RPM.US	RPM International Inc	20200608	78.07	79.78	77.545	79.76	560794	77.6626	up	up	correct
RPT.US	RPT Realty	20200608	9.3	9.94	9.3	9.52	1820675	9.2357	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200608	12.25	12.47	12.2	12.43	813702	11.1058	up	down	incorrect
RRC.US	Range Resources Corporation	20200608	6.7	8.2495	6.7	8.03	20191051	8.03	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200608	1.63	2.05	1.63	1.9	3606594	1.9	up	up	correct
RRX.US	Regal Beloit Corporation	20200608	90	90.21	88.84	89.37	335374	87.9442	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20200608	103.11	104.2941	101.445	102.13	326774	99.2584	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200608	15.38	15.67	15.25	15.41	228900	13.0376	up	up	correct
RSG.US	Republic Services Inc	20200608	89.54	90.2	89.12	89.81	1228348	87.5157	up	up	correct
RSI.US	Rush Street Interactive Inc	20200608	9.51	9.51	9.51	9.51	269	9.51
RTX.US	Raytheon Technologies Corporation	20200608	72.5	74.93	72.5	74.16	11945547	71.3657	up	up	correct
RVI.US	Retail Value Inc	20200608	3.0449	3.1655	2.9657	3.0713	1337669	-10.0714	up	up	correct
RVLV.US	Revolve Group Inc	20200608	18.3	18.87	17.76	18.67	1272100	18.67	up	up	correct
RVT.US	Royce Value Trust Inc	20200608	13.35	13.55	13.35	13.47	291407	11.6677	up	up	correct
RWT.US	Redwood Trust Inc	20200608	7.85	9.125	7.43	8.71	10667630	7.7617	up	up	correct
RXN.US	Rexnord Corporation	20200608	32.5	32.5	31.42	31.52	936849	31.2043	down	down	correct
RY.US	Royal Bank of Canada	20200608	73.28	73.3	71.49	71.89	1109339	67.7849	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200608	2.81	3.2	2.8	3.14	882702	3.14	up	up	correct
RYB.US	RYB Education Inc	20200608	3.13	3.45	3.13	3.35	37900	3.35	up	up	correct
RYI.US	Ryerson Holding Corporation	20200608	6.5	6.82	6.325	6.74	293202	6.6959	up	up	correct
RYN.US	Rayonier Inc	20200608	25.75	26.14	25.45	25.93	624750	24.4126	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200608	25.21	25.4	25.21	25.4	26339	23.2616	up	up	correct
SA.US	Seabridge Gold Inc	20200608	15.7	15.8099	15.25	15.51	430233	15.51	down	up	incorrect
SAFE.US	Safehold Inc	20200608	62.28	62.5402	60.05	60.69	144845	59.8064	down	up	incorrect
SAH.US	Sonic Automotive Inc	20200608	32.51	34.14	31.52	31.66	552724	31.1012	down	up	incorrect
SAIC.US	Science Applications International Corporation	20200608	87.58	90.315	87.06	89.7	1099074	87.3792	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200608	22.99	24.04	22.91	23.92	886200	23.92	up	up	correct
SAM.US	The Boston Beer Company Inc	20200608	520.96	520.96	505.41	515.03	182700	515.03	down	down	correct
SAN.US	Banco Santander S.A	20200608	2.93	2.95	2.82	2.9	12027290	2.8578	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200608	8.2	8.3165	8.085	8.29	2120931	8.29	up	up	correct
SAP.US	SAP SE	20200608	135.65	136.68	134.72	136.61	565476	134.4031	up	up	correct
SAR.US	Saratoga Investment Corp	20200608	17.75	18.945	17.405	18.71	145467	16.7112	up	up	correct
SAVE.US	Spirit Airlines Inc	20200608	24.8	25.6	22.8	25.56	41082848	25.56	up	up	correct
SB.US	Safe Bulkers Inc	20200608	1.35	1.44	1.35	1.4	797200	1.4	up	down	incorrect
SBBA.US	SBBA	20200608	24.9	24.9	24.63	24.63	77900	24.63	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200608	219.8	223.15	217.45	220.3	88826700	220.3	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200608	16.09	16.23	15.61	16.03	1809989	16.03	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200608	8.6396	8.66	8.6	8.61	22419	8.2189	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200608	5.01	5.24	4.8	5.21	463900	5.21	up	up	correct
SBR.US	Sabine Royalty Trust	20200608	31.32	32.1664	31.32	31.81	26219	28.05	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200608	10.71	11.24	10.63	11.23	1968612	11.1179	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20200608	8.64	8.75	8.545	8.75	1433936	7.8142	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200608	21.85	22.115	21.35	21.66	1602505	20.8095	down	down	correct
SCCO.US	Southern Copper Corporation	20200608	38.71	39.29	38.19	38.79	930849	36.3338	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200608	10.97	11.14	10.97	11.09	94400	9.1192	up	up	correct
SCE.US	PL	20200608	22.96	23.41	22.85	23.41	17538	23.41	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200608	43.01	43.27	41.32	41.82	12200420	41.0064	down	down	correct
SCI.US	Service Corporation International	20200608	41.26	42.27	41.08	42.2	1039149	40.9961	up	up	correct
SCL.US	Stepan Company	20200608	102.41	103.5601	101.8	102.46	89455	100.9138	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20200608	8.5	8.8	8.38	8.75	191537	7.388	up	up	correct
SCS.US	Steelcase Inc	20200608	13.56	13.99	13.49	13.95	1108595	13.0329	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20200608	16.56	17.17	16.4	16.53	167093	14.5048	down	down	correct
SCX.US	The L.S. Starrett Company	20200608	3.74	3.9354	3.7375	3.81	54239	3.81	up	down	incorrect
SD.US	SandRidge Energy Inc	20200608	1.98	2.18	1.91	2.15	1451800	2.15	up	up	correct
SDRL.US	Seadrill Limited	20200608	3.8	8.2	3.748	7.4	11769143	7.4	up	up	correct
SE.US	Sea Limited	20200608	90	93.1801	89.7802	90.88	6408219	90.88	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200608	20.93	20.93	20.1081	20.58	3170242	20.58	down	down	correct
SEE.US	Sealed Air Corporation	20200608	35.3	36.15	34.54	34.93	1773649	34.2003	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200608	19.13	19.653	18.71	18.8	695981	18.6042	down	up	incorrect
SF.US	Stifel Financial Corp	20200608	55.62	56.49	55.13	56.17	543772	36.9105	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200608	25.84	25.98	25.77	25.91	3805	24.9617	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200608	7.5	7.65	7.46	7.61	83318	7.61	up	down	incorrect
SFL.US	SFL Corporation Ltd	20200608	10.74	10.86	10.565	10.8	1049919	9.3	up	up	correct
SFUN.US	Fang Holdings Limited	20200608	1.32	1.54	1.31	1.53	160569	15.3	up	down	incorrect
SG.US	Sweetgreen Inc.	20200608	6.7	7	6.7	7	2200	7	up	down	incorrect
SGU.US	Star Group L.P	20200608	8.11	8.25	8.04	8.2	179191	7.5712	up	up	correct
SHAK.US	Shake Shack Inc	20200608	61.42	63.8	60.36	63.15	1877792	63.15	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200608	29.43	29.43	28.45	28.92	130771	27.6621	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200608	26.76	27.1	26.7	27	56936	23.8525	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200608	15.9	16.18	15.58	15.69	1410960	12.706	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200608	10.16	10.63	10.16	10.54	7126370	10.54	up	up	correct
SHOP.US	Shopify Inc	20200608	715	731.15	708.01	730.67	1889500	730.67	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200608	9.84	9.84	9.84	9.84	100	9.84
SHW.US	The Sherwin	20200608	583.43	584.27	570.5	575	697523	189.4248	down	down	correct
SI.US	Silvergate Capital Corporation	20200608	15	15.1	14.56	14.82	267800	14.82	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200608	2.24	2.51	2.2293	2.5	3567750	2.3972	up	down	incorrect
SIG.US	Signet Jewelers Limited	20200608	15.99	17.195	15.11	16.87	4206167	16.7885	up	up	correct
SII.US	Sprott Inc	20200608	28.7	31.51	28.7	29.72	89849	28.5863	up	up	correct
SITC.US	SITE Centers Corp	20200608	9.15	9.785	9.09	9.47	2778913	9.1371	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200608	111.31	116.337	110.75	114.06	318200	114.06	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200608	27.65	28.08	26.33	27.06	5311960	27.06	down	down	correct
SJI.US	South Jersey Industries Inc	20200608	28.68	29.45	28.68	29.34	664473	26.9847	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200608	25.021	25.1	25.01	25.1	15600	23.1444	up	up	correct
SJM.US	The J. M. Smucker Company	20200608	107	111.16	106.57	111.16	1142221	106.2321	up	up	correct
SJR.US	Shaw Communications Inc	20200608	18.06	18.28	17.96	18.27	381805	17.0887	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200608	2.97	3.25	2.97	3.17	153771	2.753	up	up	correct
SJW.US	SJW Group	20200608	65.53	66.45	65.36	65.58	94531	63.641	up	up	correct
SKIL.US	Skillsoft Corp	20200608	10.98	11.15	10.75	11.15	159200	11.15	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200608	20.47	20.82	20.44	20.73	484540	32.9911	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200608	9.53	10.33	9.44	9.72	11061720	9.3334	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200608	36.11	36.74	35.75	36.74	1633758	36.74	up	down	incorrect
SKY.US	Skyline Champion Corporation	20200608	27.06	27.37	25.3	25.67	947672	25.67	down	down	correct
SLB.US	Schlumberger Limited	20200608	23.37	23.74	22.54	23.65	21082529	22.9564	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200608	4.32	4.61	3.95	4.58	4655567	4.58	up	up	correct
SLF.US	Sun Life Financial Inc	20200608	39.47	39.81	39.005	39.26	1052889	37.1991	down	down	correct
SLG.US	SL Green Realty Corp	20200608	57.9713	63.3764	57.6563	63.1214	3097597	55.7711	up	down	incorrect
SLQT.US	SelectQuote Inc	20200608	27.71	27.73	26.81	26.95	359300	26.95	down	down	correct
SM.US	SM Energy Company	20200608	6	6.942	5.91	6.93	12153540	6.8789	up	up	correct
SMAR.US	Smartsheet Inc	20200608	44.82	45.73	44.09	45.58	4863000	45.58	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200608	6.31	6.4	6.29	6.37	1757663	6.0347	up	up	correct
SMG.US	The Scotts Miracle	20200608	133.7	139.43	133.37	139.32	444135	133.0438	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200608	3.64	5	3.63	4.79	1733100	4.79	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200608	1.75	2.25	1.75	2.1	1410547	31.5	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200608	5.13	5.25	5.11	5.14	107735	71.5065	up	up	correct
SMP.US	Standard Motor Products Inc	20200608	44.95	44.95	43.85	44.04	95553	42.8728	down	down	correct
SNA.US	Snap	20200608	153.35	156.95	153.01	156.06	498502	150.2747	up	up	correct
SNAP.US	Snap Inc	20200608	20.3	20.76	20.06	20.65	20878100	20.65	up	up	correct
SNDR.US	Schneider National Inc	20200608	23.27	23.78	23.27	23.53	774753	21.1288	up	up	correct
SNN.US	Smith & Nephew plc	20200608	43.2	43.435	42.51	42.99	591540	41.8099	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200608	47.15	47.27	46.4	46.97	236421	41.9839	down	down	correct
SNV.US	Synovus Financial Corp	20200608	24.5	25.82	24.16	25.79	3338399	24.0801	up	up	correct
SNX.US	TD SYNNEX	20200608	115.83	119.15	115.56	116.81	392525	57.967	up	up	correct
SO.US	The Southern Company	20200608	58.3	60.47	58.13	60.27	5035949	56.5958	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200608	8.65	9.1	8.575	9.06	605297	8.3927	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200608	26.21	26.39	26.13	26.39	34437	24.5021	up	up	correct
SOJD.US	SOJD	20200608	25.4	25.59	25.31	25.58	132800	23.858	up	up	correct
SOL.US	ReneSola Ltd	20200608	1.11	1.2	1.11	1.2	81818	1.2	up	up	correct
SOLN.US	Southern Co	20200608	49.29	50.1	48.91	50.04	26800	45.2286	up	up	correct
SON.US	Sonoco Products Company	20200608	55.21	55.9	54.91	55.56	378658	53.1246	up	up	correct
SONY.US	Sony Group Corporation	20200608	67.5	68.79	67.3	68.56	1392606	68.3478	up	up	correct
SOR.US	Source Capital Inc	20200608	34.55	35.4429	34.55	34.87	7785	30.5262	up	up	correct
SOS.US	SOS Limited	20200608	1.36	1.5	1.36	1.4	55769	1.4	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200608	10.29	10.34	10.29	10.31	51329	10.31	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200608	49.95	52.3454	49.95	50.72	494081	49.0917	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200608	16.14	17.37	16	17.29	21345200	17.29	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200608	11.45	11.6	11.43	11.53	25513	9.707	up	down	incorrect
SPG.US	Simon Property Group Inc	20200608	94.88	95.56	89.13	95.5	15401055	86.6017	up	down	incorrect
SPGI.US	S&P Global Inc	20200608	330.88	333.08	325.8917	331.98	1116809	328.1378	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20200608	15.76	16.87	15.76	16.85	382037	14.918	up	up	correct
SPIR.US	Spire Corporation	20200608	0.01	0.02	0.009	0.0197	174070	0.0197	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20200608	5.97	7.42	5.97	6.21	135300	6.21	up	up	correct
SPNT.US	SiriusPoint Ltd	20200608	8.62	8.78	8.49	8.72	360541	8.72	up	up	correct
SPOT.US	Spotify Technology S.A	20200608	183.5	187.46	180.5	187.3	1202100	187.3	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200608	36	36.83	35.045	36.74	8523994	36.6646	up	up	correct
SPXC.US	SPX Corporation	20200608	47.44	47.95	46.55	46.85	195281	46.85	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200608	13.57	13.68	13.53	13.63	118654	12.2188	up	up	correct
SQ.US	Square Inc	20200608	90.5	91.23	88.03	89.62	8751100	89.62	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200608	28.0461	29.7139	28.0262	29.704	919920	29.0548	up	up	correct
SQNS.US	Sequans Communications S.A	20200608	5.56	5.62	5.44	5.56	306000	5.56
SR.US	Spire Inc	20200608	74.97	76.75	74.28	76.23	324667	71.1987	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200608	38.6	40.01	38.6	39.94	1627928	36.3801	up	down	incorrect
SRE.US	Sempra	20200608	135.11	135.97	133.89	134.79	1355841	126.9657	down	up	incorrect
SREA.US	Sempra Energy	20200608	26.8	26.94	26.76	26.81	56068	24.4224	up	down	incorrect
SRG.US	Seritage Growth Properties	20200608	18.26	24.06	17.27	21.24	8942000	21.24	up	down	incorrect
SRI.US	Stoneridge Inc	20200608	23.65	23.875	23.19	23.22	215621	23.22	down	down	correct
SRL.US	Scully Royalty Ltd	20200608	8.69	8.97	8.605	8.97	5979	8.3056	up	down	incorrect
SRLP.US	Sprague Resources LP	20200608	14.78	15.2	14.5	14.79	121889	12.303	up	up	correct
SRT.US	StarTek Inc	20200608	4.9	5.27	4.74	5.19	140100	5.19	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200608	6.41	6.5	6.28	6.38	44905	22.5853	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200608	94.15	95.65	88.43	88.51	357029	87.2515	down	down	correct
SSL.US	Sasol Limited	20200608	10.62	11.24	10.135	10.99	9952789	10.99	up	up	correct
SSTK.US	Shutterstock Inc	20200608	38.4	39.11	38.21	38.54	152108	38.0016	up	up	correct
ST.US	Sensata Technologies Holding plc	20200608	42.3	43.08	42.3	42.99	1516179	42.99	up	up	correct
STAG.US	STAG Industrial Inc	20200608	29.12	29.3	28.45	29.04	1229109	27.2693	down	down	correct
STAR.US	PI	20200608	23.6	24.2881	23.6	24.17	29897	21.6115	up	down	incorrect
STC.US	Stewart Information Services Corporation	20200608	33.93	35.3	33.87	35.03	240729	33.498	up	up	correct
STE.US	STERIS plc	20200608	162.66	165.8	162.66	165.43	550943	162.9474	up	up	correct
STG.US	Sunlands Technology Group	20200608	1.5324	1.55	1.3273	1.48	77437	18.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200608	21.83	22.13	21.68	21.89	58388	19.904	up	down	incorrect
STL.US	Sterling Bancorp	20200608	15	15.18	14.52	15.17	2216880	14.8146	up	up	correct
STLA.US	Stellantis N.V	20200608	10.1785	10.2492	9.8958	10.1502	4963840	8.5576	down	down	correct
STM.US	STMicroelectronics N.V	20200608	27.69	27.72	26.93	27.34	1752978	27.0815	down	down	correct
STN.US	Stantec Inc	20200608	31.3	31.87	30.96	31.09	87847	30.4473	down	down	correct
STNG.US	Scorpio Tankers Inc	20200608	17.87	19.04	17.51	19.03	2664952	18.2489	up	up	correct
STON.US	StoneMor Inc	20200608	0.84	0.84	0.75	0.8	430300	0.8	down	down	correct
STOR.US	STORE Capital Corporation	20200608	27.11	27.15	25.965	26.58	5157048	24.7487	down	down	correct
STT.US	State Street Corporation	20200608	71.44	71.74	69.345	71.03	2724588	68.0127	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20200608	17.22	17.5	16.89	17.31	5755900	14.9881	up	up	correct
STZ.US	Constellation Brands Inc	20200608	183.53	186.3299	183.01	185.93	960462	181.9003	up	up	correct
SU.US	Suncor Energy Inc	20200608	21.86	21.95	20.765	21.28	6702860	20.0755	down	down	correct
SUI.US	Sun Communities Inc	20200608	142.84	144.6	139.46	144.28	802916	139.8409	up	up	correct
SUM.US	Summit Materials Inc	20200608	18.4	18.79	17.94	17.97	981730	17.97	down	down	correct
SUN.US	Sunoco LP	20200608	26.98	27.4	26.7	27	339345	23.1812	up	up	correct
SUP.US	Superior Industries International Inc	20200608	1.81	2.13	1.81	2.12	520097	2.12	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200608	2.8	2.97	2.63	2.93	1548342	2.885	up	up	correct
SUZ.US	Suzano S.A	20200608	7.71	7.94	7.67	7.94	288556	7.94	up	up	correct
SWCH.US	Switch Inc	20200608	17.75	17.8	17.08	17.69	1722726	17.4036	down	up	incorrect
SWI.US	SolarWinds Corporation	20200608	19.38	19.72	18.88	19.5	650828	19.0455	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200608	147.54	151.8	147.1	148.23	1997234	144.7942	up	down	incorrect
SWM.US	Schweitzer	20200608	35.04	36.06	34.93	35.87	162845	33.4734	up	down	incorrect
SWN.US	Southwestern Energy Company	20200608	3.45	3.8	3.26	3.8	25726969	3.8	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20200608	95.35	95.76	93.875	94.08	49400	87.6486	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200608	75.9	77.05	75.71	76.3	245923	72.5476	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200608	7.88	7.91	7.85	7.89	20516	7.0617	up	down	incorrect
SXC.US	SunCoke Energy Inc	20200608	4.02	4.36	4.02	4.3	932551	4.0255	up	up	correct
SXI.US	Standex International Corporation	20200608	64.32	64.67	62.9	64.46	81662	63.3375	up	up	correct
SXT.US	Sensient Technologies Corporation	20200608	55.51	55.97	54.77	54.98	286790	53.2216	down	down	correct
SYF.US	Synchrony Financial	20200608	26.91	27	26.125	26.87	11088650	25.8536	down	down	correct
SYK.US	Stryker Corporation	20200608	206.47	208.3417	204.53	206	975785	202.7107	down	down	correct
SYY.US	Sysco Corporation	20200608	65.01	65.01	63.18	64.11	6450097	61.6578	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20200608	8.37	9.39	8.35	9.09	340540	32.906	up	down	incorrect
T.US	PC	20200608	23.81	23.99	23.79	23.98	171613	22.3713	up	up	correct
TAC.US	TransAlta Corporation	20200608	6.59	6.725	6.57	6.61	257810	6.4696	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200608	18.52	18.82	18.52	18.78	1715300	18.78	up	up	correct
TAL.US	TAL Education Group	20200608	67.18	67.24	64.89	65.85	2981205	65.85	down	up	incorrect
TALO.US	Talos Energy Inc	20200608	16.15	16.81	15.16	15.62	787900	15.62	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20200608	43.25	43.68	42.62	43.37	2808537	42.7245	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200608	68.59	68.93	67.86	67.91	52500	67.91	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200608	26.56	26.6	26.56	26.58	131586	24.6427	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200608	27.25	27.36	27.25	27.31	39110	25.281	up	up	correct
TBI.US	TrueBlue Inc	20200608	17.19	17.3	17.08	17.17	314179	17.17	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200608	29	29	26.9	26.9	2398	26.9	down	down	correct
TCN.US	Tricon Capital Group Inc	20200608	6.8983	6.9	6.8983	6.9	10000	6.5901	up	up	correct
TCS.US	The Container Store Group Inc	20200608	3.8	4.03	3.7794	3.9	387129	3.9	up	up	correct
TD.US	The Toronto	20200608	49.41	49.51	48.5	49.17	1905575	46.1095	down	up	incorrect
TDC.US	Teradata Corporation	20200608	22.11	22.87	22.06	22.6	1212034	22.6	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200608	19.39	19.64	19.39	19.61	62070	13.6666	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20200608	513	513	489.61	494.94	634877	494.94	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200608	26	26	25.5	25.56	36236	23.8631	down	down	correct
TDOC.US	Teladoc Health Inc	20200608	160	168.7	158.22	166.35	2233700	166.35	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200608	21.46	22.75	21.405	22.72	749554	21.4474	up	up	correct
TDW.US	Tidewater Inc	20200608	8.15	8.48	7.93	8.26	575163	8.2506	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200608	378.83	383.45	374.71	380.44	321500	380.44	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200608	12.24	12.81	12.24	12.77	65900	11.4638	up	up	correct
TECK.US	Teck Resources Limited	20200608	12.27	12.28	11.68	12.26	4761036	12.0733	down	up	incorrect
TEF.US	Telefónica S.A	20200608	5.67	5.6902	5.565	5.66	1742416	4.7241	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200608	7.88	7.9124	7.83	7.84	88972	6.8296	down	down	correct
TEL.US	TE Connectivity Ltd	20200608	91.87	92.46	90.43	91.65	1977300	89.5372	down	down	correct
TEN.US	Tenneco Inc	20200608	10.56	12.69	10.5	12.56	4551397	12.56	up	up	correct
TEO.US	Telecom Argentina S.A	20200608	10.2	11.56	10.03	11.44	210319	10.868	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200608	12.92	13.02	12.66	12.88	9607562	12.88	down	down	correct
TEX.US	Terex Corporation	20200608	21.11	21.99	20.83	21.65	1463823	21.4367	up	up	correct
TFC.US	Truist Financial Corporation	20200608	45.36	46.53	45.27	46.37	10430300	44.0235	up	down	incorrect
TFII.US	TFI International Inc	20200608	33.49	34.38	33.49	33.86	92225	33.1176	up	up	correct
TFX.US	Teleflex Incorporated	20200608	372.13	377.13	370.46	375.07	239778	373.0166	up	up	correct
TG.US	Tredegar Corporation	20200608	17.83	18	17.51	17.88	245230	12.0488	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200608	9.41	9.7784	9.41	9.54	241370	9.4664	up	down	incorrect
TGI.US	Triumph Group Inc	20200608	12.3	14.09	12.27	12.72	3995943	12.72	up	down	incorrect
TGNA.US	TEGNA Inc	20200608	13.25	13.26	12.9	12.95	2159318	12.5761	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200608	12.27	13.055	12.02	13.01	498805	11.5096	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200608	6.16	6.65	6.16	6.54	255632	6.54	up	up	correct
TGT.US	Target Corporation	20200608	120.81	122.455	120.58	122.37	3578432	119.6241	up	up	correct
THC.US	Tenet Healthcare Corporation	20200608	25.31	26.2178	25.31	25.8	2032258	25.8	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200608	112.25	115.13	111.88	115.06	294963	110.5635	up	up	correct
THO.US	Thor Industries Inc	20200608	109.55	114.71	105.51	111.14	2938170	108.5912	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200608	18.68	18.7045	18.36	18.53	183496	16.8365	down	down	correct
THR.US	Thermon Group Holdings Inc	20200608	17.35	17.54	16.56	16.84	246395	16.84	down	up	incorrect
THS.US	TreeHouse Foods Inc	20200608	48.46	51.47	48.46	51.07	605355	51.07	up	up	correct
THW.US	Tekla World Healthcare Fund	20200608	14.66	14.79	14.62	14.75	252085	12.9221	up	up	correct
TIMB.US	W	20200608	14.81	14.87	14.47	14.7	1310156	14.0023	down	down	correct
TISI.US	Team Inc	20200608	7.09	7.325	6.84	7.02	536572	7.02	down	down	correct
TJX.US	The TJX Companies Inc	20200608	57.88	58.5361	56.25	57.42	8700205	56.5784	down	up	incorrect
TK.US	Teekay Corporation	20200608	3.05	3.33	3.02	3.33	2509001	3.33	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200608	5.36	5.42	5.32	5.4	276514	4.8826	up	up	correct
TKR.US	The Timken Company	20200608	48.87	49.99	48.51	49.71	801985	48.4939	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200608	23.08	23.28	22.82	23.16	244557	21.0237	up	up	correct
TLYS.US	Tilly's Inc	20200608	6.58	7	6.46	6.92	421381	6.1049	up	up	correct
TM.US	Toyota Motor Corporation	20200608	131.86	132.13	130.79	132.07	189468	128.0555	up	up	correct
TME.US	Tencent Music Entertainment Group	20200608	12.35	12.535	12.21	12.39	8265600	12.39	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200608	21.93	22.33	20.44	20.77	2836212	20.77	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200608	350.37	353.795	348.07	349.88	1314860	348.6103	down	down	correct
TMST.US	TimkenSteel Corporation	20200608	4.13	4.82	4.06	4.79	517285	4.79	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200608	32.57	33.77	32.37	33.76	2060799	33.76	up	up	correct
TNC.US	Tennant Company	20200608	71.85	72.56	71.01	71.35	75037	70.0476	down	up	incorrect
TNET.US	TriNet Group Inc	20200608	60.66	61	59.52	60.31	260670	60.31	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20200608	17.08	18.12	16.74	18.1	2144600	18.1	up	up	correct
TNL.US	Travel + Leisure Co	20200608	39.93	39.93	37.6	38.83	1380790	36.7612	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200608	2.84	3.18	2.81	3.06	1510980	14.4741	up	down	incorrect
TOL.US	Toll Brothers Inc	20200608	37.09	37.8	34.595	35.06	3154099	34.4705	down	down	correct
TPB.US	Turning Point Brands Inc	20200608	25.4	25.83	25.17	25.65	97400	25.4012	up	up	correct
TPC.US	Tutor Perini Corporation	20200608	13.45	13.9199	13.02	13.38	832053	13.38	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20200608	15.81	16.485	15.49	15.57	2138505	15.57	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200608	668.21	708.8	668.21	704.59	56778	688.3045	up	up	correct
TPR.US	Tapestry Inc	20200608	18.11	18.15	17.17	17.98	6208209	17.7544	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200608	11.68	11.9	11.22	11.55	465163	9.5749	down	down	correct
TPX.US	Tempur Sealy International Inc	20200608	74	75.81	72.92	74.47	3774028	18.4689	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200608	11.09	11.09	10.76	10.9	48205	9.9842	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200608	35.72	37.015	35.72	36.4	146417	34.655	up	down	incorrect
TRC.US	Tejon Ranch Co	20200608	15.47	15.64	15.305	15.53	98619	15.53	up	up	correct
TREC.US	Trecora Resources	20200608	7	7.17	6.93	7.04	57616	7.04	up	up	correct
TREX.US	Trex Company Inc	20200608	125	127.03	119.44	120.46	1709666	60.23	down	down	correct
TRGP.US	Targa Resources Corp	20200608	24.84	26.17	24.385	26.15	4715066	25.5748	up	up	correct
TRI.US	Thomson Reuters Corporation	20200608	70.76	70.78	69.15	69.3	637519	67.5518	down	up	incorrect
TRN.US	Trinity Industries Inc	20200608	22.81	23.95	22.81	23.93	1377716	22.7961	up	up	correct
TRNO.US	Terreno Realty Corporation	20200608	53.97	54.35	53.14	53.61	467158	51.7854	down	up	incorrect
TROX.US	Tronox Holdings plc	20200608	8.73	9.01	8.61	8.81	1273019	8.5348	up	down	incorrect
TRP.US	TC Energy Corporation	20200608	47.67	48.35	47.26	48.34	1565516	43.7266	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200608	0.7764	0.7951	0.771	0.7951	4297271	7.951	up	up	correct
TRTN.US	Triton International Limited	20200608	32.49	33.4	32.38	33.07	454667	30.3829	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200608	10.26	11.05	10.25	10.72	2070230	9.1201	up	down	incorrect
TRU.US	TransUnion	20200608	93.13	94	91.64	93.11	1440300	92.6455	down	down	correct
TRV.US	The Travelers Companies Inc	20200608	125	128.13	124.62	128	3168196	122.6318	up	up	correct
TS.US	Tenaris S.A	20200608	15.77	15.81	15.34	15.77	1772804	15.2426
TSE.US	Trinseo S.A	20200608	25.97	26.23	24.6627	25.2	1025021	24.15	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200608	5.75	5.83	5.73	5.83	85736	5.4719	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200608	19.09	19.57	19.09	19.51	592808	15.2469	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200608	55.74	55.78	54.71	55.57	6302083	54.158	down	down	correct
TSN.US	Tyson Foods Inc	20200608	66.23	68.71	65.21	68.67	5001915	66.1787	up	up	correct
TSQ.US	Townsquare Media Inc	20200608	5.42	7.32	5.39	6.48	201717	6.48	up	down	incorrect
TT.US	Trane Technologies plc	20200608	100.94	103.6	98.63	98.99	2250762	96.9196	down	down	correct
TTC.US	The Toro Company	20200608	73.37	74.79	72.41	74.26	1205137	72.7634	up	down	incorrect
TTE.US	TotalEnergies SE	20200608	44.02	44.27	43.285	44.19	2321622	39.5474	up	up	correct
TTI.US	TETRA Technologies Inc	20200608	0.68	0.78	0.6	0.77	13473300	0.77	up	up	correct
TTM.US	Tata Motors Limited	20200608	7.87	7.87	7.68	7.8	3389063	7.8	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200608	18.7	20	18.63	19.86	73275	18.5429	up	down	incorrect
TU.US	TELUS Corporation	20200608	18.64	19.02	18.54	19.02	1728293	17.1527	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200608	10.65	10.98	10.475	10.8	217200	10.8	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20200608	6.65	7.98	6.65	7.9	8296211	7.9	up	up	correct
TV.US	Grupo Televisa S.A.B	20200608	7.05	7.42	7.01	7.38	1454913	7.3294	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200608	25.6	25.76	25.575	25.72	8018	24.9376	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200608	25.96	25.96	25.74	25.96	5643	25.1407
TWI.US	Titan International Inc	20200608	1.99	2.1	1.89	2.1	1091427	2.1	up	up	correct
TWLO.US	Twilio Inc	20200608	195.25	198.43	189.66	196.73	2384890	196.73	up	up	correct
TWN.US	The Taiwan Fund Inc	20200608	20.67	20.88	20.55	20.675	2931	16.962	up	up	correct
TWO.US	Two Harbors Investment Corp	20200608	5.93	6.285	5.71	5.86	30634811	5.0305	down	down	correct
TWTR.US	Twitter Inc	20200608	35.96	36.94	35.75	36.64	20211939	36.64	up	up	correct
TX.US	Ternium S.A	20200608	19.85	19.89	18.43	19.02	440867	17.677	down	down	correct
TXT.US	Textron Inc	20200608	41.09	41.38	40.085	40.55	2392098	40.44	down	up	incorrect
TY.US	Tri	20200608	26.25	26.46	25.9284	26.44	78260	24.847	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200608	21.91	22.03	21.31	21.9	165729	20.0298	down	down	correct
TYL.US	Tyler Technologies Inc	20200608	354.99	359.64	353.09	358.17	281564	358.17	up	up	correct
UA.US	Under Armour Inc	20200608	10.44	10.54	10.04	10.22	9732100	10.22	down	up	incorrect
UAA.US	Under Armour Inc	20200608	11.63	11.8	11.36	11.51	10108180	11.51	down	down	correct
UAN.US	CVR Partners LP	20200608	1.35	1.39	1.26	1.3	398653	12.1367	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200608	16.99	17.51	16.6508	17.06	194173	16.0173	up	up	correct
UBER.US	Uber Technologies Inc	20200608	37.87	37.9	36.09	37.08	30099500	37.08	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200608	13.96	14.4313	13.59	14.16	6052	13.265	up	up	correct
UBS.US	UBS Group AG	20200608	11.95	12	11.715	11.95	3771966	11.383
UDR.US	UDR Inc	20200608	42.28	42.9819	41.89	42.77	2248453	40.6102	up	down	incorrect
UE.US	Urban Edge Properties	20200608	13.33	13.59	13.125	13.25	1515699	12.3886	down	down	correct
UFI.US	Unifi Inc	20200608	15.51	16.37	15.51	15.91	132348	15.91	up	up	correct
UFS.US	Domtar Corporation	20200608	25.27	25.75	25	25.62	1329678	25.62	up	up	correct
UGI.US	UGI Corporation	20200608	36.31	36.89	35.78	36.77	1230569	34.6026	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200608	172.28	176.25	171	175.63	123300	175.63	up	up	correct
UGP.US	Ultrapar Participações S.A	20200608	3.81	4.02	3.81	3.97	1583534	3.8266	up	up	correct
UHS.US	Universal Health Services Inc	20200608	110.53	114.54	110.01	111.21	791128	110.5795	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200608	103.79	104.56	101.56	103.35	39526	96.248	down	up	incorrect
UI.US	Ubiquiti Inc	20200608	179.17	181.945	178.982	181.92	96455	180.0697	up	down	incorrect
UIS.US	Unisys Corporation	20200608	12.73	13.35	12.68	13.22	763417	13.22	up	up	correct
UL.US	Unilever PLC	20200608	56.07	56.53	56.01	56.53	825868	53.657	up	up	correct
UMC.US	United Microelectronics Corporation	20200608	2.9	2.9	2.83	2.87	1592758	2.6463	down	down	correct
UMH.US	UMH Properties Inc	20200608	13.85	14.17	13.71	13.86	257662	13.0244	up	down	incorrect
UNF.US	UniFirst Corporation	20200608	191.08	192.132	184.2	184.52	84546	183.1664	down	down	correct
UNFI.US	United Natural Foods Inc	20200608	21.07	22.71	20.29	22.61	1931141	22.61	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200608	308.64	315.84	307.93	309.48	4635498	301.5482	up	up	correct
UNM.US	Unum Group	20200608	19.53	20.25	19.18	20.22	4386324	18.727	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200608	25.18	25.77	25	25.77	39497	23.6143	up	up	correct
UNP.US	Union Pacific Corporation	20200608	183.96	185.99	179.855	181.66	3436648	176.5213	down	down	correct
UNVR.US	Univar Solutions Inc	20200608	18.06	18.27	17.85	18.1	1415100	18.1	up	up	correct
UPH.US	UpHealth Inc	20200608	9.97	9.97	9.97	9.97	218	9.97
UPS.US	United Parcel Service Inc	20200608	106.67	110.49	106.67	110.45	4561487	106.7803	up	up	correct
URI.US	United Rentals Inc	20200608	162.66	165.8	156.43	158.28	1931362	158.28	down	down	correct
USA.US	Liberty All	20200608	5.96	6.04	5.94	6.03	642803	5.198	up	up	correct
USAC.US	USA Compression Partners LP	20200608	13.75	14.39	13.75	14.29	315332	11.8464	up	up	correct
USB.US	U.S. Bancorp	20200608	42.95	43.94	42.42	43.51	10445820	41.1768	up	up	correct
USDP.US	USD Partners LP	20200608	3.97	4.83	3.97	4.78	447365	4.1227	up	up	correct
USFD.US	US Foods Holding Corp	20200608	26.51	26.62	24.89	25.29	9511300	25.29	down	down	correct
USM.US	United States Cellular Corporation	20200608	33.44	35.16	33.03	35	234595	35	up	up	correct
USNA.US	USANA Health Sciences Inc	20200608	85.89	87.37	83.635	83.79	136126	83.79	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200608	88.82	90.81	85.51	86.73	163005	85.5935	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200608	6.05	6.18	5.85	5.94	290200	5.94	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200608	23.99	24.5	23.97	24.49	374441	21.9047	up	up	correct
UTI.US	Universal Technical Institute Inc	20200608	7.55	7.66	7.485	7.61	204463	7.61	up	up	correct
UTL.US	Unitil Corporation	20200608	50.92	51.22	50.11	50.87	51179	48.3008	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200608	19.61	20.07	19.48	19.78	159420	18.6502	up	up	correct
UVV.US	Universal Corporation	20200608	46.45	48.1799	46.31	47.73	166379	43.4793	up	up	correct
V.US	Visa Inc	20200608	199.58	199.96	197.13	199.6	7628052	197.7848	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200608	104.12	105.3	102.24	104.21	508288	103.488	up	down	incorrect
VALE.US	Vale S.A.	20200608	11.15	11.3	10.95	11.27	31123820	9.173	up	down	incorrect
VAPO.US	Vapotherm Inc	20200608	30	31.99	29.85	31.11	1021700	31.11	up	up	correct
VATE.US	Innovate Corp	20200608	3.29	3.7	3.29	3.62	572760	3.62	up	up	correct
VBF.US	Invesco Bond Fund	20200608	20.27	20.3799	20.24	20.36	25982	18.5963	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200608	9.864	9.89	9.7	9.77	6649	8.5427	down	down	correct
VCRA.US	Vocera Communications Inc	20200608	21.78	22.12	21.39	21.69	278383	21.69	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200608	11.6	11.7	11.6	11.61	129900	10.8453	up	down	incorrect
VEC.US	Vectrus Inc	20200608	57.21	57.98	56.68	57.31	101200	57.31	up	up	correct
VEDL.US	Vedanta Limited	20200608	5.7	5.7	5.51	5.62	540086	4.8106	down	down	correct
VEEV.US	Veeva Systems Inc	20200608	202.39	218.5289	201.88	218.36	1553639	218.36	up	up	correct
VEL.US	Velocity Financial Inc	20200608	6.73	6.88	5.7	6.16	432000	6.16	down	up	incorrect
VER.US	VEREIT Inc	20200608	7.11	7.36	7.1	7.2	17610515	33.6956	up	up	correct
VET.US	Vermilion Energy Inc	20200608	7.5	7.5	7.02	7.46	2883616	7.46	down	down	correct
VFC.US	V.F. Corporation	20200608	69.09	69.75	66.92	68.07	3609781	65.06	down	down	correct
VGI.US	Virtus Global Multi	20200608	11.36	11.44	11.28	11.41	77336	9.8193	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200608	12.1	12.19	12.1	12.19	70066	11.295	up	down	incorrect
VGR.US	Vector Group Ltd	20200608	12.09	12.45	12.04	12.34	1219294	11.0775	up	down	incorrect
VHC.US	VirnetX Holding Corp	20200608	6.7	6.76	6.49	6.65	473697	6.65	down	down	correct
VHI.US	Valhi Inc	20200608	11.83	12.9	11.5301	12.37	70681	11.9887	up	up	correct
VICI.US	VICI Properties Inc	20200608	23.52	23.6	22.655	22.83	7457095	20.8915	down	down	correct
VIIX.US	VelocityShares VIX Short	20200608	61.66	63.43	61.37	63.13	28200	63.13	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20200608	18.17	18.3	16.99	17.18	5539979	17.18	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200608	3.88	3.88	3.65	3.8	279000	3.8	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20200608	9.69	10.045	9.605	10	2130310	8.94	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200608	11.75	12.02	11.75	11.94	121013	11.0702	up	up	correct
VLO.US	Valero Energy Corporation	20200608	76	77.11	74.225	75.62	4397300	69.1011	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200608	6.74	7.0799	6.58	6.67	1015233	6.67	down	down	correct
VLT.US	Invesco High Income Trust II	20200608	12.23	12.44	12.23	12.35	36841	10.7963	up	up	correct
VMC.US	Vulcan Materials Company	20200608	125.04	127.005	122.6101	124.06	1021919	122.445	down	down	correct
VMI.US	Valmont Industries Inc	20200608	125.43	127.35	123.62	124.01	90933	121.6546	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200608	11.66	11.81	11.66	11.73	255178	10.8712	up	up	correct
VNCE.US	Vince Holding Corp	20200608	7.77	8.14	7.53	7.57	114144	7.57	down	down	correct
VNE.US	Veoneer Inc	20200608	12.62	13.1	12.59	13	576100	13	up	down	incorrect
VNO.US	Vornado Realty Trust	20200608	45.14	45.96	44.85	45.94	4258162	42.3611	up	up	correct
VNTR.US	Venator Materials PLC	20200608	2.3	2.66	2.25	2.56	891000	2.56	up	down	incorrect
VOC.US	VOC Energy Trust	20200608	2.24	3	2.24	2.8	161938	2.3652	up	up	correct
VOYA.US	Voya Financial Inc	20200608	52.87	53.54	52.59	53.39	1388233	52.6938	up	up	correct
VPG.US	Vishay Precision Group Inc	20200608	26.34	26.83	26.22	26.54	72200	26.54	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200608	11.96	11.96	11.9	11.94	18255	11.0949	down	down	correct
VRS.US	Verso Corporation	20200608	16.92	17.12	16.61	17.01	240722	12.8466	up	up	correct
VRT.US	Vertiv Holdings Co	20200608	14.23	15.03	14.05	14.86	7791500	14.8463	up	down	incorrect
VRTV.US	Veritiv Corporation	20200608	20.21	24.66	20.13	22.68	498532	22.68	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200608	18.25	18.41	18.04	18.14	772912	17.5333	down	down	correct
VST.US	Vistra Corp	20200608	21.21	22.015	21	22	6988682	20.8589	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20200608	11.49	12.09	11.3501	11.97	1735161	11.97	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200608	9.11	9.18	9.11	9.12	237974	8.0748	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200608	12.24	12.24	12.15	12.17	22300	11.3724	down	down	correct
VTOL.US	Bristow Group Inc	20200608	6.15	6.1555	5.88	6.03	152323	18.09	down	down	correct
VTR.US	Ventas Inc	20200608	45.64	45.94	43.73	45.69	5414656	43.1892	up	up	correct
VVI.US	Viad Corp	20200608	25.95	29.1854	25.185	28.85	973143	28.85	up	up	correct
VVNT.US	WS	20200608	14.17	14.45	13.76	13.87	764440	13.87	down	down	correct
VVR.US	Invesco Senior Income Trust	20200608	3.61	3.627	3.59	3.61	536814	3.2278
VVV.US	Valvoline Inc	20200608	19.83	20.51	19.69	20.05	1825999	19.5776	up	up	correct
VZ.US	Verizon Communications Inc	20200608	57.65	58.2	57.27	58.09	14962960	54.3771	up	up	correct
W.US	Wayfair Inc	20200608	169.78	176.08	167.4657	175.99	1741752	175.99	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200608	71.96	72.82	71.17	72.05	1872848	71.4065	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200608	46.74	47.485	45.37	46.65	968577	45.5853	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200608	26.07	26.1	25.56	25.7	3565	23.4409	down	down	correct
WAT.US	Waters Corporation	20200608	208.47	210.895	207.79	208.22	405961	208.22	down	up	incorrect
WBK.US	Westpac Banking Corporation	20200608	13.47	13.68	13.41	13.66	316122	12.7869	up	down	incorrect
WBS.US	Webster Financial Corporation	20200608	34.66	35.7	33.87	35.67	1012437	33.6606	up	up	correct
WBT.US	Welbilt Inc	20200608	8.99	9.3	7.85	7.98	3329200	7.98	down	down	correct
WCC.US	WESCO International Inc	20200608	41.97	42.458	40.18	40.38	1260611	40.38	down	down	correct
WCN.US	Waste Connections Inc	20200608	97.67	98.28	95.855	96.32	1197023	95.2863	down	down	correct
WD.US	Walker & Dunlop Inc	20200608	52.05	52.509	51.21	51.76	276052	50.2319	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200608	13.57	13.59	13.515	13.58	20372	12.4206	up	up	correct
WEC.US	WEC Energy Group Inc	20200608	92.52	95.82	91.65	95.28	1608822	91.3036	up	up	correct
WEI.US	Weidai Ltd	20200608	1.72	1.75	1.6503	1.7	45469	1.7	down	down	correct
WELL.US	Welltower Inc	20200608	62.82	63.205	61.01	61.65	4718087	58.4441	down	down	correct
WES.US	Western Midstream Partners LP	20200608	12	12.72	11.53	12.51	6640920	10.9098	up	up	correct
WEX.US	WEX Inc	20200608	179.32	184.965	177.53	180.49	472478	180.49	up	up	correct
WF.US	Woori Financial Group Inc	20200608	26.1	26.44	25.25	25.39	105137	24.2067	down	down	correct
WFC.US	Wells Fargo & Company	20200608	32.9	33.43	32.265	33.32	69051349	32.5877	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200608	34.99	34.99	34.99	34.99	100	34.3058
WGO.US	Winnebago Industries Inc	20200608	67.48	70.363	67.32	69.14	1299939	68.3391	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200608	53.13	53.88	50.75	50.88	1588100	50.0488	down	up	incorrect
WHD.US	Cactus Inc	20200608	23.14	24.34	22.47	24.21	508281	23.8355	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200608	20.72	20.85	20.08	20.23	33666	17.9223	down	up	incorrect
WHR.US	Whirlpool Corporation	20200608	138.45	142.925	137.82	140.89	805856	135.6626	up	up	correct
WIA.US	Western Asset Inflation	20200608	11.64	11.69	11.573	11.69	46149	9.8526	up	up	correct
WIT.US	Wipro Limited	20200608	3.41	3.48	3.37	3.47	1254351	3.4628	up	up	correct
WIW.US	Western Asset Inflation	20200608	10.8	11.07	10.7999	10.95	498923	10.012	up	down	incorrect
WK.US	Workiva Inc	20200608	43.34	44.14	42.87	43.79	382460	43.79	up	up	correct
WLK.US	Westlake Chemical Corporation	20200608	59.04	59.85	57.82	59.72	465526	58.4796	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200608	21.59	22.44	21.59	22.22	43067	19.6726	up	up	correct
WM.US	Waste Management Inc	20200608	111.86	113.57	111.46	113.53	2422331	110.6656	up	up	correct
WMB.US	The Williams Companies Inc	20200608	21.37	21.615	21.25	21.58	11338594	19.1288	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200608	3.22	3.93	3.2	3.6	11271680	3.2493	up	up	correct
WMK.US	Weis Markets Inc	20200608	49.89	49.935	48.68	49.7	256316	47.9834	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200608	49.5	50.26	48.29	48.52	360485	48.2063	down	down	correct
WMT.US	Walmart Inc	20200608	119.58	121.24	119.46	121.24	9448064	118.4207	up	up	correct
WNC.US	Wabash National Corporation	20200608	12	12.32	11.79	11.95	1089212	11.5528	down	down	correct
WNS.US	WNS (Holdings) Limited	20200608	57.35	57.6825	55.1	55.5	263928	55.5	down	down	correct
WOLF.US	Wolfspeed Inc	20200608	59.18	60.99	58.785	60.8	1233496	60.8	up	down	incorrect
WOR.US	Worthington Industries Inc	20200608	36.48	39.87	36.41	39.05	1112908	37.6229	up	down	incorrect
WOW.US	WideOpenWest Inc	20200608	6.89	7.03	6.82	6.9	462090	6.9	up	up	correct
WPC.US	W. P. Carey Inc	20200608	70.26	71.37	68.27	71.15	2026390	65.0691	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200608	37.75	38.34	36.94	37.91	2754661	37.2253	up	up	correct
WPP.US	WPP plc	20200608	45.05	46.42	44.99	46.39	247497	41.9905	up	up	correct
WRB.US	W. R. Berkley Corporation	20200608	64	65.4	64	65.39	817167	63.305	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200608	25.3	25.67	25.01	25.46	342544	23.4994	up	up	correct
WRI.US	Weingarten Realty Investors	20200608	22.9	23.17	22.71	22.94	1635415	21.2644	up	up	correct
WRK.US	WestRock Company	20200608	32.19	33.29	32.12	33	2527360	32.037	up	down	incorrect
WSM.US	Williams	20200608	86	86.49	84.79	85.33	1287695	83.1368	down	down	correct
WSO.US	Watsco Inc	20200608	177.36	180.91	176.62	178.49	403450	170.581	up	down	incorrect
WSR.US	Whitestone REIT	20200608	8.25	9.17	8.245	9.15	756787	8.4518	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200608	201.55	207.69	201	207.66	660633	207.0022	up	up	correct
WTI.US	W&T Offshore Inc	20200608	3.58	3.97	3.41	3.77	12196900	3.77	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200608	920.63	928.115	912.76	920	17665	919.2212	down	down	correct
WTRG.US	Essential Utilities Inc	20200608	45.88	46.65	45.53	46.61	1175966	45.1063	up	up	correct
WTRU.US	Aqua America Inc	20200608	61.36	61.41	61.16	61.21	5200	56.6395	down	down	correct
WTS.US	Watts Water Technologies Inc	20200608	92.39	92.39	90.335	91	143778	89.9987	down	down	correct
WTTR.US	Select Energy Services Inc	20200608	6.98	7	6.48	6.71	560600	6.71	down	down	correct
WU.US	The Western Union Company	20200608	24.73	24.91	24.375	24.82	6857847	23.0751	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200608	48.9	48.9	47.59	48.76	685422	47.9354	down	down	correct
WWW.US	Wolverine World Wide Inc	20200608	27.24	27.85	26.81	27.07	937955	26.5311	down	up	incorrect
WY.US	Weyerhaeuser Company	20200608	24.15	24.93	24.07	24.64	7837782	23.7092	up	up	correct
X.US	United States Steel Corporation	20200608	10.46	10.93	10.34	10.92	13319480	10.8576	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200608	5.74	5.74	5.53	5.72	190193	4.8279	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200608	13.17	14.745	13.12	14.68	3534467	14.68	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200608	2.43	2.461	2.41	2.44	204408	2.3596	up	up	correct
XL.US	XL Fleet Corp	20200608	10	10	9.97	10	50400	10
XOM.US	Exxon Mobil Corporation	20200608	54.72	55.36	53.46	54.74	33579422	49.3799	up	up	correct
XPO.US	XPO Logistics Inc	20200608	85.4202	85.9	82.4616	82.9314	1517864	48.272	down	down	correct
XPRO.US	Frank’s International NV	20200608	17.1	18.72	16.68	17.7	275117	17.7	up	up	correct
XYF.US	X Financial	20200608	0.9685	1.07	0.9685	1.05	65767	3.15	up	up	correct
XYL.US	Xylem Inc	20200608	72.37	73.51	71.815	72.3	874417	71.1839	down	down	correct
Y.US	Alleghany Corporation	20200608	581.8	591.5	578.34	585.99	59182	585.99	up	up	correct
YELP.US	Yelp Inc	20200608	28	28.33	26.86	27.42	1194235	27.42	down	down	correct
YETI.US	YETI Holdings Inc	20200608	36.84	38.97	36.77	37.05	3713500	37.05	up	up	correct
YEXT.US	Yext Inc	20200608	16.15	16.36	15.65	16.11	1956400	16.11	down	down	correct
YPF.US	YPF Sociedad Anónima	20200608	6.05	6.6	5.9	6.57	3234308	6.57	up	up	correct
YRD.US	Yiren Digital Ltd	20200608	4.33	4.5	4.31	4.5	140100	4.5	up	up	correct
YUM.US	Yum! Brands Inc	20200608	96.5	96.865	95.51	95.99	2748022	93.5274	down	down	correct
YUMC.US	Yum China Holdings Inc	20200608	50	51.52	49.88	51.49	2078500	50.9721	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200608	137.4	139.43	135.7	136.5	1330916	134.882	down	up	incorrect
ZEN.US	Zendesk Inc	20200608	82.5	84.96	81.5	84.8	2085502	84.8	up	up	correct
ZEPP.US	Zepp Health Corporation	20200608	10.16	10.71	10.16	10.7	354566	10.7	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200608	25.99	26.43	25.73	26.4	112500	26.4	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200608	34.5	34.66	33.86	34.45	3375317	34.159	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200608	9.04	9.1499	9	9.08	228364	7.7374	up	up	correct
ZTS.US	Zoetis Inc	20200608	139	141.35	137.67	141.3	1747335	140.1536	up	down	incorrect
ZUO.US	Zuora Inc	20200608	12.85	12.9	12.03	12.25	2554600	12.25	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200608	32.5	32.5	31.42	31.52	936800	31.1795	down	down	correct
ZYME.US	Zymeworks Inc	20200608	36.6	37.74	36.19	36.6	397800	36.6