CollectAI

close-nyse_stocks

2020/06/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200611	88.63	88.63	85.02	85.03	2491313	84.2185	down	down	correct
AA.US	Alcoa Corporation	20200611	10.89	11.4399	10.27	10.42	11959430	10.3973	down	down	correct
AAIC.US	PC	20200611	19.825	19.825	19	19.79	8384	16.3891	down	down	correct
AAP.US	Advance Auto Parts Inc	20200611	136.71	138.83	131.6	133.13	942973	130.6654	down	down	correct
AAT.US	American Assets Trust Inc	20200611	28.92	29.9199	28.04	28.25	485170	26.8963	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20200611	25.16	25.72	24.15	24.5	670170	21.687	down	down	correct
ABB.US	ABB Ltd	20200611	21.3	21.37	20.365	20.39	3413884	19.8257	down	down	correct
ABBV.US	AbbVie Inc	20200611	95.69	96.8894	92.03	92.26	12584810	85.8072	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200611	95.79	95.79	92.57	93.51	1305238	91.3445	down	down	correct
ABEV.US	Ambev S.A	20200611	2.65	2.685	2.59	2.64	33465711	2.4645	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200611	73.45	75.25	72.295	73.93	223121	73.93	up	up	correct
ABM.US	ABM Industries Incorporated	20200611	32.3	32.76	31.32	31.46	375437	30.6166	down	down	correct
ABT.US	Abbott Laboratories	20200611	92.17	92.5	86.94	87.78	8168332	85.8235	down	up	incorrect
AC.US	Associated Capital Group Inc	20200611	34.53	35.45	33.91	35.12	24636	34.579	up	up	correct
ACA.US	Arcosa Inc	20200611	40.39	41.08	39.15	39.27	473079	39.0436	down	down	correct
ACC.US	American Campus Communities Inc	20200611	35.59	36.22	34.63	35.41	1388046	33.1738	down	down	correct
ACCO.US	ACCO Brands Corporation	20200611	6.51	6.65	6.36	6.6	874975	6.2894	up	up	correct
ACEL.US	WS	20200611	9.93	9.93	9.08	9.3	272845	9.3	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200611	4.87	4.8999	4.72	4.75	176367	4.75	down	up	incorrect
ACM.US	AECOM	20200611	40.18	40.26	38.27	38.41	2191871	38.41	down	down	correct
ACN.US	Accenture plc	20200611	205.52	205.95	195.88	195.95	4046643	192.0988	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200611	8.56	9	8.19	8.36	663805	7.0594	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200611	23.39	23.54	22.41	22.56	66194	17.0371	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20200611	37.89	40.25	36.5	38.59	233214	38.59	up	down	incorrect
ADM.US	Archer	20200611	40.15	40.39	38.55	38.6	3486847	37.1139	down	down	correct
ADNT.US	Adient plc	20200611	17.94	18.61	16.73	16.81	2101400	16.81	down	down	correct
ADT.US	ADT Inc	20200611	8.08	8.16	7.91	7.91	1812431	7.691	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200611	15.22	15.22	14.54	14.58	346652	11.8986	down	down	correct
AEE.US	Ameren Corporation	20200611	73.49	73.82	71.07	71.84	1727930	69.0441	down	down	correct
AEFC.US	AEFC	20200611	24.05	24.165	23.35	23.39	89400	22.0009	down	down	correct
AEG.US	Aegon N.V	20200611	2.92	2.99	2.8	2.8	3979981	2.6334	down	up	incorrect
AEL.US	PA	20200611	21.98	21.98	20.81	21.09	86624	19.6255	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200611	62.39	63.04	58.98	59.79	2193190	57.9142	down	up	incorrect
AENZ.US	Aenza S.A.A	20200611	2.09	2.09	2.09	2.09	591	2.09
AEO.US	American Eagle Outfitters Inc	20200611	10.86	11.5	10.8	11.45	7842964	11.0522	up	up	correct
AER.US	AerCap Holdings N.V	20200611	31.5	33.16	30.8128	31.41	3286819	31.41	down	down	correct
AES.US	The AES Corporation	20200611	12.5	12.6	12	12.2	8830992	11.711	down	down	correct
AEVA.US	WT	20200611	0.47	0.4701	0.465	0.4651	2800	0.4651	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200611	13.26	13.26	13.05	13.14	79570	12.4861	down	down	correct
AFG.US	American Financial Group Inc	20200611	61.47	64.28	60.04	60.33	707374	46.9725	down	down	correct
AFGB.US	American Financial Group Inc	20200611	26.86	26.9	26.69	26.69	15500	24.2958	down	down	correct
AFGC.US	American Financial Group Inc	20200611	24.83	24.83	24.5	24.613	16856	22.9063	down	up	incorrect
AFGD.US	American Financial Group Inc	20200611	25.72	25.72	25.327	25.5	42069	23.6234	down	down	correct
AFI.US	Armstrong Flooring Inc	20200611	3.57	3.74	3	3.02	512800	3.02	down	down	correct
AFL.US	Aflac Incorporated	20200611	37	37.78	35.64	35.66	5382299	34.3157	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200611	12.38	12.38	12.19	12.19	104912	10.9662	down	down	correct
AG.US	First Majestic Silver Corp	20200611	10.15	10.32	9.22	9.31	7904344	9.2995	down	down	correct
AGCO.US	AGCO Corporation	20200611	55.79	56.02	54.37	54.42	501730	52.524	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200611	8.94	8.94	8.625	8.66	107453	7.7783	down	down	correct
AGI.US	Alamos Gold Inc	20200611	8.15	8.28	7.71	7.85	5648820	7.7074	down	down	correct
AGO.US	Assured Guaranty Ltd	20200611	26.88	27.46	25.975	26.07	926588	25.2276	down	down	correct
AGR.US	Avangrid Inc	20200611	44.07	44.28	42.04	42.42	435319	40.2054	down	down	correct
AGRO.US	Adecoagro S.A	20200611	4.4	4.6898	4.4	4.54	785940	4.54	up	down	incorrect
AGS.US	PlayAGS Inc	20200611	4.51	4.72	4.07	4.29	792700	4.29	down	down	correct
AGX.US	Argan Inc	20200611	42.08	42.21	40.805	41.09	181642	38.0946	down	down	correct
AHH.US	PA	20200611	23	23.55	20.3	23.55	2853	21.3303	up	up	correct
AHL.US	PE	20200611	24.02	24.02	23.56	23.77	80225	21.5937	down	down	correct
AHT.US	PI	20200611	10.47	10.47	8.6186	9.75	39166	9.75	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200611	22	22.45	22	22.2	3133	20.038	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200611	12.6	12.6	12.04	12.07	77443	10.8123	down	up	incorrect
AIG.US	PA	20200611	25.82	26.15	25.4	25.59	26373	23.6188	down	up	incorrect
AIN.US	Albany International Corp	20200611	60.43	60.9	56.03	56.36	225147	55.4738	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200611	19.13	19.19	18.61	18.72	157400	14.406	down	down	correct
AIR.US	AAR Corp	20200611	22.06	23.12	20.69	20.8	530504	20.8	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200611	61.79	61.925	59.1	59.16	222231	57.7801	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200611	4.198	4.2872	4.1302	4.1958	1204517	3.9578	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200611	23.36	23.685	23.36	23.685	700	22.1302	up	up	correct
AIZ.US	Assurant Inc	20200611	109.98	110.895	104.34	104.81	527937	102.3826	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200611	98.56	98.56	94.1	94.47	2108047	92.4528	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200611	42.59	42.7	40.91	40.94	773999	36.8913	down	down	correct
AJX.US	Great Ajax Corp	20200611	9.09	9.4299	8.52	8.79	150859	7.9841	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200611	24.15	24.15	22.514	23.54	8780	21.0921	down	down	correct
AKO.US	B	20200611	15.153	15.8	14.51	14.51	1529	13.3135	down	down	correct
AKR.US	Acadia Realty Trust	20200611	13.7	13.93	12.94	12.94	712096	12.6574	down	down	correct
AL.US	PA	20200611	22.35	22.46	20.25	20.68	31388	18.9017	down	down	correct
ALB.US	Albemarle Corporation	20200611	78.95	80.04	74.02	74.52	1656673	73.429	down	down	correct
ALC.US	Alcon AG	20200611	60.21	60.235	57.92	57.98	1213787	57.8119	down	down	correct
ALE.US	ALLETE Inc	20200611	60	60.56	56.86	57.29	368448	54.0125	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200611	12.53	12.79	12.115	12.35	565075	11.8501	down	down	correct
ALG.US	Alamo Group Inc	20200611	100.64	100.88	98.32	98.58	36501	97.976	down	up	incorrect
ALIN.US	PE	20200611	17.98	18	16.8449	17.1346	21251	15.3356	down	down	correct
ALK.US	Alaska Air Group Inc	20200611	36.11	38.125	35.18	35.59	6825281	35.59	down	down	correct
ALL.US	The Allstate Corporation	20200611	99.73	100.23	94.78	94.79	2295456	91.325	down	down	correct
ALLE.US	Allegion plc	20200611	105.26	105.485	101.38	101.56	734354	99.5227	down	down	correct
ALLY.US	PA	20200611	23.38	23.77	22.57	22.57	230607	22.57	down	down	correct
ALN.US	American Lorain Corporation	20200611	0.44	0.44	0.42	0.42	17545	0.42	down	down	correct
ALP.US	PQ	20200611	27.69	27.9199	26.9	26.95	21964	24.8411	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200611	37.91	38.05	36.62	36.63	1082900	35.6083	down	down	correct
ALV.US	Autoliv Inc	20200611	64.24	64.815	61.065	61.17	519096	60.3701	down	down	correct
ALX.US	Alexander's Inc	20200611	262.12	265.5299	251.35	255.59	17594	230.8971	down	up	incorrect
AM.US	Antero Midstream Corporation	20200611	5.06	5.355	4.96	5.15	6568713	4.1772	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200611	13.5	15.28	12.96	14.39	1704487	14.39	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200611	5.53	5.65	5	5.17	9179401	5.17	down	down	correct
AMCR.US	Amcor plc	20200611	9.57	9.66	9.14	9.19	13253700	8.655	down	down	correct
AME.US	AMETEK Inc	20200611	90.12	90.43	87.825	88.09	1499876	87.2585	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200611	73.17	74.08	70.18	70.26	521689	70.2237	down	down	correct
AMH.US	PH	20200611	26.54	26.54	25.76	26.29	12179	23.7669	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200611	27.19	27.685	25.05	25.56	254000	25.56	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20200611	48	48	45.09	45.11	951132	45.11	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200611	13.06	13.06	12.75	12.77	2736	12.1373	down	down	correct
AMP.US	Ameriprise Financial Inc	20200611	144.99	149.12	138.7	139.09	1137694	134.993	down	down	correct
AMPY.US	Amplify Energy Corp	20200611	1.76	1.84	1.41	1.47	1179556	1.47	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200611	4.01	4.46	3.88	3.89	335889	3.89	down	down	correct
AMRC.US	Ameresco Inc	20200611	21.37	21.5275	20.48	20.65	201138	20.65	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200611	4.88	4.96	4.42	4.43	1770219	4.43	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200611	262.82	263.5899	251.07	251.51	2549046	243.0656	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200611	13.75	13.78	12.93	13	2786962	12.3607	down	down	correct
AN.US	AutoNation Inc	20200611	38.85	39.8	37.88	38.2	908407	38.2	down	down	correct
ANET.US	Arista Networks Inc	20200611	228	228	217.65	218.8	3523572	54.7	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200611	11.42	11.63	10.93	11.08	2490434	11.08	down	up	incorrect
ANH.US	PC	20200611	21.938	21.938	20.32	20.49	10871	19.2139	down	down	correct
ANTM.US	Anthem Inc	20200611	283.9	284.17	262.27	264.54	2126854	259.6716	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200611	7.76	7.76	7.53	7.54	743461	6.7433	down	down	correct
AON.US	Aon plc	20200611	190.28	190.28	179.9	180.65	1767971	178.41	down	down	correct
AOS.US	A. O. Smith Corporation	20200611	47.45	47.69	46.66	46.82	1167213	45.5949	down	down	correct
AP.US	Ampco	20200611	3.04	3.265	3	3.19	96879	3.19	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200611	30.17	30.67	28.92	28.95	707352	25.716	down	down	correct
APD.US	Air Products and Chemicals Inc	20200611	243.38	244.47	232.63	233.08	1370099	225.8577	down	down	correct
APG.US	APi Group Corporation	20200611	12	12.21	11.72	11.96	1484349	11.96	down	down	correct
APH.US	Amphenol Corporation	20200611	97.76	98.2275	94.49	94.51	3431524	46.5029	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200611	10.85	11.4101	10.35	10.48	2671407	10.4594	down	up	incorrect
APO.US	PB	20200611	26.14	26.14	25.5	25.7	17008	23.5098	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200611	9.55	10.69	8.82	10.55	2409287	10.55	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200611	7.65	8	7.3	7.41	822775	6.4835	down	down	correct
APTV.US	PA	20200611	102	102.275	97.1	99	611744	93.8091	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200611	13.87	13.89	13.32	13.34	702948	12.4998	down	down	correct
AQNA.US	AQNA	20200611	27.17	27.33	26.5	26.5	9182	24.1255	down	down	correct
AQNB.US	AQNB	20200611	26.74	26.87	26.07	26.38	9800	23.8981	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200611	17.66	17.925	16.614	16.86	730100	16.86	down	down	correct
AR.US	Antero Resources Corporation	20200611	3.32	3.59	3.11	3.12	8787900	3.12	down	down	correct
ARC.US	ARC Document Solutions Inc	20200611	1.01	1.02	0.99	0.99	139535	0.96	down	up	incorrect
ARCH.US	Arch Resources Inc	20200611	35	35.2899	32.81	32.83	472249	32.7267	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200611	4.64	4.64	4.12	4.17	2353190	4.008	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200611	12.01	12.18	11.85	11.89	160782	10.4671	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200611	152.99	155.585	151.59	152.39	874489	146.7333	down	down	correct
ARES.US	Ares Management Corporation	20200611	37.49	38.44	37.03	37.33	1319281	35.2527	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200611	25.52	25.52	25.2	25.2365	2026	22.9505	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200611	33.35	34.09	33	33.33	410755	32.0414	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200611	9.65	9.99	8.92	9.15	2855932	7.6877	down	down	correct
ARL.US	American Realty Investors Inc	20200611	10.25	10.4	9.5827	9.66	9843	9.66	down	down	correct
ARLO.US	Arlo Technologies Inc	20200611	2.4	2.43	2.21	2.24	955500	2.24	down	down	correct
ARMK.US	Aramark	20200611	25.34	26.19	24.07	24.31	4191362	23.8286	down	up	incorrect
ARNC.US	Arconic Corporation	20200611	15	16.57	14.71	15.37	1637922	15.37	up	up	correct
AROC.US	Archrock Inc	20200611	6.01	6.11	5.52	5.67	2101360	5.1014	down	down	correct
ARR.US	PC	20200611	22.99	23	21.9	22.16	53019	19.7939	down	down	correct
ARW.US	Arrow Electronics Inc	20200611	68.91	69.19	65.33	65.39	575314	65.39	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200611	16	16	15.21	15.21	195156	15.1891	down	down	correct
ASB.US	PF	20200611	24.83	25	24.56	24.98	414189	23.11	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200611	5.05	5.187	4.57	4.72	397721	4.72	down	down	correct
ASG.US	Liberty All	20200611	5.94	6.01	5.77	5.8	382209	4.9377	down	down	correct
ASGN.US	ASGN Incorporated	20200611	64.24	64.695	58.99	59	561601	59	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200611	66.58	66.83	63.62	64.06	408083	62.7947	down	down	correct
ASIX.US	AdvanSix Inc	20200611	14	14.0999	11.92	11.98	212196	11.9488	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200611	7.11	7.195	6.58	6.71	101177	6.71	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200611	122.43	123.081	114.94	116.67	94873	114.1052	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200611	4.35	4.43	4.27	4.31	1176583	4.0501	down	down	correct
ATCO.US	PI	20200611	21.22	21.4	20.46	20.79	43039	18.436	down	down	correct
ATEN.US	A10 Networks Inc	20200611	6.7	6.83	6.46	6.53	378545	6.5103	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200611	34.04	34.31	33.57	33.88	575920	33.88	down	down	correct
ATHM.US	Autohome Inc	20200611	85.38	86.49	83.36	83.96	499727	83.3764	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200611	9.44	10.2	9.08	9.1	3341513	9.1	down	up	incorrect
ATKR.US	Atkore Inc	20200611	27.37	27.77	25.95	26.03	320300	26.03	down	up	incorrect
ATO.US	Atmos Energy Corporation	20200611	102	102.6	98.33	99.27	1073538	96.201	down	down	correct
ATR.US	AptarGroup Inc	20200611	110	110.61	104.21	104.25	376921	102.4836	down	down	correct
ATTO.US	Atento S.A	20200611	1.43	1.44	1.24	1.2476	130233	6.2718	down	down	correct
ATUS.US	Altice USA Inc	20200611	25.07	25.07	24.08	24.13	7407118	24.13	down	down	correct
AU.US	AngloGold Ashanti Limited	20200611	25.5	26.38	24.93	25.19	4596891	24.5612	down	down	correct
AUD.US	Audacy Inc	20200611	1.84	1.975	1.72	1.76	1977018	1.76	down	down	correct
AUST.US	Austin Gold Corp.	20200611	15.75	15.81	15.57	15.57	8206	15.57	down	down	correct
AUY.US	Yamana Gold Inc	20200611	5.37	5.42	4.85	4.93	27749465	4.783	down	down	correct
AVA.US	Avista Corporation	20200611	38.03	38.165	36.02	36.19	438259	33.9842	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200611	4.63	4.66	4.435	4.49	871723	4.1275	down	down	correct
AVB.US	AvalonBay Communities Inc	20200611	163.74	167.03	161.72	161.87	1187379	154.3893	down	down	correct
AVD.US	American Vanguard Corporation	20200611	12.67	12.72	12.18	12.2	200169	12.1255	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200611	13.56	13.63	13.05	13.09	132898	10.7104	down	down	correct
AVLR.US	Avalara Inc	20200611	101.71	103.6	99.03	99.65	734600	99.65	down	down	correct
AVNS.US	Avanos Medical Inc	20200611	30.78	30.78	27.975	28.22	399793	28.22	down	down	correct
AVNT.US	Avient Corporation	20200611	25.98	26.28	24.34	24.95	939155	24.2087	down	down	correct
AVTR.US	PA	20200611	17.31	17.31	16.52	16.66	2360777	13.7152	down	down	correct
AVY.US	Avery Dennison Corporation	20200611	118.91	118.91	111.92	112.01	710460	109.5831	down	down	correct
AVYA.US	Avaya Holdings Corp	20200611	13.67	13.88	12.9	13.04	1936400	13.04	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200611	10.41	10.41	10.1	10.16	227382	9.1806	down	down	correct
AWI.US	Armstrong World Industries Inc	20200611	77.9	78.55	76.17	76.27	404900	75.1522	down	down	correct
AWK.US	American Water Works Company Inc	20200611	129.61	130.86	126.75	127.5	1024922	124.8008	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200611	4.71	4.78	4.58	4.61	916338	4.0563	down	down	correct
AWR.US	American States Water Company	20200611	78.15	78.41	75.3	75.57	221984	73.7027	down	up	incorrect
AX.US	Axos Financial Inc	20200611	21.83	22.16	21.09	21.13	443818	21.13	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200611	7.48	7.85	7.085	7.12	2309043	7.12	down	down	correct
AXP.US	American Express Company	20200611	100.87	102.99	98.13	98.6	8601195	96.62	down	up	incorrect
AXR.US	AMREP Corporation	20200611	4.52	4.52	4.35	4.35	7000	4.35	down	down	correct
AXS.US	PE	20200611	23.99	24.11	23.74	23.9	48105	22.0295	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200611	22.79	22.95	21.55	21.7	2451500	21.7	down	down	correct
AYI.US	Acuity Brands Inc	20200611	95.85	97.905	93.605	93.83	568812	93.2719	down	down	correct
AYX.US	Alteryx Inc	20200611	141.42	145.85	134.91	137.2	1777000	137.2	down	down	correct
AZO.US	AutoZone Inc	20200611	1109.17	1127.26	1090.97	1095.7	277549	1095.7	down	down	correct
AZRE.US	Azure Power Global Limited	20200611	13.83	14.99	13.81	14.98	14500	14.98	up	up	correct
AZUL.US	Azul S.A	20200611	11.12	12.73	10.5	11.01	9007400	11.01	down	down	correct
AZZ.US	AZZ Inc	20200611	33.6	33.86	31.84	31.88	149862	31.1407	down	down	correct
B.US	Barnes Group Inc	20200611	41.99	41.99	37.6	37.69	393754	36.9214	down	down	correct
BA.US	The Boeing Company	20200611	179.35	192.18	166.01	170	103212797	170	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200611	218	219.95	213.56	215.24	15560260	215.24	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200611	14.3	14.3	14.05	14.05	25817	13.4528	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200611	80.72	80.88	77.1	77.14	946380	74.9625	down	down	correct
BAK.US	Braskem S.A	20200611	10.25	10.4	10.01	10.1	107426	8.8483	down	down	correct
BALY.US	Bally's Corporation	20200611	22.4	22.95	21.57	21.69	314679	21.69	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20200611	34.7752	35.2716	32.9685	33.1075	3467217	32.564	down	down	correct
BANC.US	PE	20200611	25.1	25.35	25.06	25.06	8770	22.6038	down	down	correct
BAP.US	Credicorp Ltd	20200611	154.85	158.09	153.655	154.01	483808	146.8374	down	down	correct
BAX.US	Baxter International Inc	20200611	86	86.23	83.24	83.57	4084259	81.9175	down	up	incorrect
BB.US	BlackBerry Limited	20200611	5.26	5.325	5.02	5.03	5896497	5.03	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200611	4.04	4.16	3.77	3.79	1224544	3.79	down	down	correct
BBD.US	Banco Bradesco S.A	20200611	3.7273	3.8636	3.6136	3.6818	29468460	3.4459	down	down	correct
BBDC.US	Barings BDC Inc	20200611	7.74	7.775	7.41	7.52	208032	6.6929	down	down	correct
BBDO.US	Banco Bradesco S.A	20200611	3.87	3.92	3.55	3.68	63715	3.4517	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200611	14.85	14.94	14.7744	14.8	44430	14.1305	down	down	correct
BBL.US	BHP Group	20200611	42.11	42.28	40.47	40.59	1552803	35.9451	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200611	24.47	24.59	24.39	24.54	202470	22.5113	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20200611	32.5	32.5	30.78	31.86	49334	31.5662	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200611	3.48	3.565	3.37	3.37	4826075	3.2807	down	up	incorrect
BBW.US	Build	20200611	2.46	2.5	2.11	2.32	419253	2.1847	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200611	12.7289	13.2946	12.151	12.5107	8243917	12.4451	down	down	correct
BBY.US	Best Buy Co. Inc	20200611	79.45	79.45	76.565	77.25	2583309	74.5117	down	down	correct
BC.US	PC	20200611	26.21	26.21	25.785	25.8	19626	25.4066	down	down	correct
BCC.US	Boise Cascade Company	20200611	33.99	34.37	32.23	32.25	247400	28.4568	down	down	correct
BCE.US	BCE Inc	20200611	43.64	43.72	42.36	42.38	1327536	38.3497	down	up	incorrect
BCH.US	Banco de Chile	20200611	19.2	19.2	18.75	18.98	156954	18.4908	down	up	incorrect
BCO.US	The Brink's Company	20200611	46.56	47.15	45.34	45.96	703288	45.1728	down	down	correct
BCS.US	Barclays PLC	20200611	5.82	5.92	5.61	5.64	5810084	5.5469	down	up	incorrect
BCSF.US	RW	20200611	12	12.1	11.41	11.81	420453	11.81	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200611	6.15	6.21	5.96	5.97	577655	5.4224	down	down	correct
BDC.US	Belden Inc	20200611	35.64	35.64	32.5501	32.6	422898	32.3427	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200611	7.6	7.63	7.325	7.36	829935	6.4986	down	down	correct
BDN.US	Brandywine Realty Trust	20200611	10.5	10.73	10.16	10.25	1775577	9.3328	down	down	correct
BDX.US	Becton Dickinson and Company	20200611	235.93	236.57	229.41	230.19	2378077	225.5301	down	down	correct
BDXB.US	Becton Dickinson and Company	20200611	51	51.32	49.99	50.14	1427100	46.1022	down	down	correct
BE.US	Bloom Energy Corporation	20200611	9.26	9.563	8.6	8.69	4923200	8.69	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200611	7.71	7.85	7.61	7.67	63868	5.3317	down	down	correct
BEN.US	Franklin Resources Inc	20200611	21.08	21.79	20.76	20.85	3446795	19.5431	down	down	correct
BEP.US	PA	20200611	25.09	25.1	24.62	24.7777	16470	22.766	down	down	correct
BERY.US	Berry Global Group Inc	20200611	43.74	43.85	42.14	42.27	1730100	42.27	down	down	correct
BEST.US	BEST Inc	20200611	5.16	5.23	4.98	5	744200	5	down	down	correct
BF.US	B	20200611	67.09	67.55	65.42	65.6	864910	65.3098	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200611	120.86	123.37	119	119.77	692000	119.77	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200611	13.19	13.2348	13.0807	13.12	89590	12.1777	down	down	correct
BFS.US	Saul Centers Inc	20200611	34.59	35.17	32.54	32.81	53148	29.9916	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200611	12.99	12.99	12.82	12.84	122352	12.0994	down	down	correct
BG.US	Bunge Limited	20200611	39.89	39.97	38.71	38.88	2285200	37.2266	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200611	12.8	12.88	12.3301	12.42	197923	10.887	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200611	8.5201	8.5221	8.35	8.41	39931	2.2103	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20200611	7.44	7.525	7.07	7.1	358225	6.447	down	down	correct
BGS.US	B&G Foods Inc	20200611	24.81	24.92	20.63	21.87	4723609	19.8435	down	up	incorrect
BGSF.US	BGSF Inc	20200611	11.41	11.83	10.835	10.93	91902	10.4381	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200611	11	11.06	10.79	10.79	113089	9.7013	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200611	5.21	5.21	5.05	5.06	298258	4.5383	down	down	correct
BH.US	Biglari Holdings Inc	20200611	67.25	70.19	62.01	63.07	14187	63.07	down	down	correct
BHC.US	Bausch Health Companies Inc	20200611	18	18.26	16.8	17.02	6780189	17.02	down	down	correct
BHE.US	Benchmark Electronics Inc	20200611	21.2	21.49	20.805	20.91	248154	20.1175	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200611	15.44	15.48	15.26	15.31	256441	14.0483	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200611	11.28	11.34	10.855	10.91	634568	10.2827	down	down	correct
BHP.US	BHP Group	20200611	50.4	50.58	48.57	48.67	2517270	43.6792	down	down	correct
BHR.US	PD	20200611	3.9	4.044	3.6	3.79	817372	1.6206	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200611	15.27	15.3	15.18	15.18	4521	14.42	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200611	64.83	65.225	61.3	61.8	1165500	61.8	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200611	9.7	9.79	9.41	9.42	340372	8.94	down	down	correct
BIG.US	Big Lots Inc	20200611	34.72	36.42	34.31	34.57	1266198	33.3713	down	down	correct
BILL.US	Bill.com Holdings Inc	20200611	74.25	76.925	70.34	72.31	5902700	72.31	down	down	correct
BIO.US	Bio	20200611	461.18	461.18	438.64	438.64	155411	438.64	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200611	48.38	49.27	46.83	46.83	287400	44.6207	down	down	correct
BIT.US	BlackRock Multi	20200611	14.68	14.68	14.1	14.27	187602	12.4611	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200611	33.85	35.29	33.51	33.82	2344200	33.82	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200611	38.34	39.18	37.53	37.68	8338521	36.0699	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200611	3.28	3.29	2.82	2.92	7231122	2.92	down	down	correct
BKE.US	The Buckle Inc	20200611	16.09	16.27	15.58	15.62	447480	12.2158	down	down	correct
BKH.US	Black Hills Corporation	20200611	58.87	58.87	56	56.1	419189	53.2254	down	up	incorrect
BKI.US	Black Knight Inc	20200611	75.61	76.42	74.15	74.26	609792	74.26	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200611	15.52	15.63	15.47	15.47	34863	14.382	down	down	correct
BKSY.US	WS	20200611	1.04	1.04	1.04	1.04	284	1.04
BKT.US	BlackRock Income Trust Inc	20200611	6.18	6.22	6.16	6.17	287254	5.5492	down	up	incorrect
BKU.US	BankUnited Inc	20200611	19.74	20.45	19.01	19.2	998971	18.3595	down	down	correct
BLD.US	TopBuild Corp	20200611	118.53	119.565	113.66	113.73	454700	113.73	down	down	correct
BLDR.US	Builders FirstSource Inc	20200611	20.88	21.765	20.28	20.67	1341986	20.67	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200611	14.29	14.294	14.14	14.21	54193	13.173	down	down	correct
BLK.US	BlackRock Inc	20200611	544.07	548.67	521.14	525.21	1250854	509.3925	down	down	correct
BLL.US	Ball Corporation	20200611	71.86	71.89	67.115	67.16	2715754	66.4127	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200611	14.34	14.34	13.96	14	283317	12.4581	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200611	12.82	12.83	11.8	12.02	576583	10.8599	down	down	correct
BMA.US	Banco Macro S.A	20200611	20.96	21.88	20.05	20.08	819140	20.08	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200611	42	42.1532	40.88	41.25	82429	37.9598	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200611	20.01	20.16	19.31	19.35	335300	17.6473	down	down	correct
BMI.US	Badger Meter Inc	20200611	63.25	63.585	60.4	60.78	178951	60.0367	down	down	correct
BML.US	PL	20200611	22.31	22.54	21.9	22.04	52932	20.7288	down	down	correct
BMO.US	Bank of Montreal	20200611	53.3	54.76	52.75	53.17	1558926	49.8934	down	down	correct
BMY.US	Bristol	20200611	59.9	60.28	56.4	56.71	17371869	54.1451	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200611	1.68	1.73	1.62	1.71	846600	1.71	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20200611	42.85	43.5	41.8	42.09	2022494	38.8597	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200611	13.5	13.5	13.2	13.2	20639	12.2408	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200611	9.53	9.535	9.2	9.2	183353	8.2562	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200611	24	24.29	22.26	23.13	1412337	23.13	down	up	incorrect
BORR.US	Borr Drilling Limited	20200611	2.2	2.58	2	2.16	5910350	2.16	down	down	correct
BOX.US	Box Inc	20200611	18.9	19.05	17.87	17.98	2138228	17.98	down	down	correct
BP.US	BP p.l.c	20200611	25.08	25.39	24.03	24.07	14777860	22.1661	down	down	correct
BPMP.US	BP Midstream Partners LP	20200611	11.75	11.84	11.15	11.41	303817	9.6348	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200611	4.05	4.15	4	4.03	173629	3.9368	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200611	119.14	119.55	117.2	118.93	1574070	116.2195	down	down	correct
BRBR.US	BellRing Brands Inc	20200611	19.6	20	18.67	18.73	343700	18.73	down	down	correct
BRC.US	Brady Corporation	20200611	49.97	50.19	47.83	47.84	176813	46.5815	down	down	correct
BRFS.US	BRF S.A	20200611	4.37	4.4	4.1	4.17	2944380	4.17	down	down	correct
BRK.US	B	20200611	185	186.93	177.93	178.02	15372400	178.02	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200611	9.5	9.59	8.99	9.08	840300	8.0776	down	down	correct
BRO.US	Brown & Brown Inc	20200611	41.93	41.99	40.63	40.64	1636043	40.1896	down	down	correct
BRSP.US	Brightspire Capital Inc	20200611	6.16	6.45	5.6	5.99	812800	5.7379	down	down	correct
BRT.US	BRT Apartments Corp	20200611	11.69	11.8	10.69	10.97	65179	9.9029	down	down	correct
BRW.US	Voya Prime Rate Trust	20200611	4.09	4.09	4.03	4.05	469057	3.9245	down	down	correct
BRX.US	Brixmor Property Group Inc	20200611	12.77	13.34	12.23	12.32	2837500	11.8009	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200611	23.89	23.97	22.385	23.34	21396	21.6238	down	down	correct
BSAC.US	Banco Santander	20200611	17.93	18.08	17.33	17.37	588682	16.3162	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200611	5.5464	5.7508	5.4102	5.4978	1385245	5.0255	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200611	9.24	9.68	9.1	9.12	520372	9.093	down	down	correct
BSM.US	Black Stone Minerals L.P	20200611	7.44	7.61	7.08	7.1	374483	6.295	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200611	3.52	3.58	3.2454	3.32	800532	3.2285	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200611	36.81	37.08	35.75	35.76	276902	32.2688	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200611	22	22.004	21.28	21.44	304000	19.2084	down	down	correct
BSX.US	PA	20200611	102.82	107.256	102.82	103.84	263077	98.8706	up	down	incorrect
BTA.US	BlackRock Long	20200611	11.6	11.6384	11.5	11.57	62203	10.7299	down	down	correct
BTCM.US	BIT Mining Limited	20200611	3.44	3.54	3.06	3.5225	95533	3.5225	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20200611	39.14	39.18	37.65	37.65	1970198	32.9721	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200611	23.85	24.195	22.81	22.93	168790	20.8395	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200611	23.88	23.9	23.69	23.82	106114	22.7351	down	down	correct
BTU.US	Peabody Energy Corporation	20200611	3.87	3.87	3.43	3.45	3960365	3.45	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200611	13.65	13.65	13.31	13.45	302822	12.068	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200611	21	21	19.23	20.07	103429	18.2592	down	down	correct
BURL.US	Burlington Stores Inc	20200611	203.4	208.39	200.26	203.28	931000	203.28	down	down	correct
BV.US	BrightView Holdings Inc	20200611	13.23	13.23	11.31	11.94	3326500	11.94	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200611	9.75	9.95	9.1	9.65	272700	9.6292	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200611	8.95	9.22	8.11	8.26	2435891	8.26	down	down	correct
BWA.US	BorgWarner Inc	20200611	33.64	34.28	32.4	32.66	3323214	31.9085	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200611	11.76	11.76	11.44	11.48	134047	10.1924	down	down	correct
BWXT.US	BWX Technologies Inc	20200611	60.62	61.24	59.35	59.41	604500	58.1629	down	down	correct
BX.US	The Blackstone Group Inc	20200611	56	56.45	54.8	55	4566084	52.165	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200611	8.34	8.565	7.58	7.58	282990	7.58	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200611	24.91	25.17	23.43	23.62	4716992	20.6655	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200611	11.34	11.4	11.05	11.13	588194	9.9119	down	down	correct
BXP.US	Boston Properties Inc	20200611	93.7	98.2	92.11	92.59	2163259	87.1568	down	down	correct
BXS.US	PA	20200611	24.89	24.89	24.43	24.605	18992	23.0486	down	down	correct
BY.US	Byline Bancorp Inc	20200611	12.41	12.65	11.92	11.96	78204	11.7267	down	down	correct
BYD.US	Boyd Gaming Corporation	20200611	20.38	21.54	18.66	20.4	3113914	20.4	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200611	13.83	13.83	13.55	13.59	42318	12.6646	down	down	correct
BZH.US	Beazer Homes USA Inc	20200611	9.8	10.26	9.18	9.19	504248	9.19	down	down	correct
C.US	PN	20200611	27.19	27.25	26.93	26.97	187766	26.97	down	down	correct
CAAP.US	Corporación América Airports S.A	20200611	3	3.08	2.73	2.82	253800	2.82	down	down	correct
CABO.US	Cable One Inc	20200611	1755.82	1804.5	1714.29	1714.29	43777	1700.6087	down	down	correct
CACI.US	CACI International Inc	20200611	246.87	247.14	238.18	238.66	134855	238.66	down	down	correct
CAE.US	CAE Inc	20200611	18.78	19.07	17.805	18	821343	18	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200611	18.94	18.95	18.46	18.74	98473	15.9013	down	down	correct
CAG.US	Conagra Brands Inc	20200611	33.02	33.13	31.77	31.82	3661872	30.3408	down	down	correct
CAH.US	Cardinal Health Inc	20200611	54.1	54.48	52.12	52.49	1888406	49.6853	down	down	correct
CAI.US	PB	20200611	23.07	23.0838	21.76	22.4799	4329	20.1887	down	down	correct
CAJ.US	Canon Inc	20200611	21.03	21.07	20.265	20.42	991929	19.3243	down	down	correct
CAL.US	Caleres Inc	20200611	7.95	7.9599	7.22	7.47	1176324	7.2814	down	up	incorrect
CALX.US	Calix Inc	20200611	13.6	13.8	12.53	12.61	545964	12.61	down	down	correct
CANG.US	Cango Inc	20200611	4.63	4.95	4.53	4.73	15706	4.2594	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200611	15	15.1079	13.8	14.02	46781	11.7745	down	down	correct
CARR.US	Carrier Global Corporation	20200611	20.16	21.8	20	21.06	6834838	20.6498	up	up	correct
CARS.US	Cars.com Inc	20200611	6.47	6.634	6.01	6.04	2013100	6.04	down	down	correct
CAT.US	Caterpillar Inc	20200611	126.41	126.8448	121.52	121.55	5969327	118.1088	down	up	incorrect
CATO.US	The Cato Corporation	20200611	9.04	9.1	8.86	8.86	302882	8.6151	down	up	incorrect
CB.US	Chubb Limited	20200611	124.87	128.02	121.095	121.44	3270216	117.2024	down	down	correct
CBB.US	P	20200611	1.32	1.32	1.3	1.3	4000	1.3	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200611	12.73	12.85	12.08	12.12	238342	11.4586	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200611	8.86	8.89	8.62	8.62	17523	7.6315	down	down	correct
CBL.US	PE	20200611	0.918	1	0.8	0.859	47204	0.859	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200611	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200611	48.5	48.62	46.19	46.31	2606859	46.31	down	down	correct
CBT.US	Cabot Corporation	20200611	37.68	37.89	35.05	35.19	379819	33.7406	down	down	correct
CBU.US	Community Bank System Inc	20200611	57.9	58.04	55.85	56.43	410981	54.0143	down	down	correct
CBX.US	NYSE LISTED TEST	20200611	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200611	24.25	24.52	23.7	23.79	412890	23.79	down	down	correct
CC.US	The Chemours Company	20200611	14.7	14.96	13.4	13.6	2483669	12.8577	down	down	correct
CCAC.US	WS	20200611	9.95	9.95	9.865	9.865	293	9.865	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200611	170.05	171.62	160.47	160.72	3072264	153.5303	down	down	correct
CCJ.US	Cameco Corporation	20200611	10.18	10.28	9.8	9.83	2729225	9.745	down	up	incorrect
CCK.US	Crown Holdings Inc	20200611	65.54	66.26	63	63.02	1477451	62.5344	down	down	correct
CCL.US	Carnival Corporation & plc	20200611	17.29	18.99	16.75	17.44	79106602	17.44	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200611	1.57	1.57	1.351	1.48	53223	1.48	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200611	1.15	1.2	1.05	1.13	3080400	1.13	down	up	incorrect
CCS.US	Century Communities Inc	20200611	29.47	30.53	28.35	28.35	527798	28.1794	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200611	14.99	14.99	14.74	14.84	125509	13.1367	down	down	correct
CCX.US	WS	20200611	2.69	2.72	2.51	2.55	722881	2.55	down	down	correct
CCZ.US	Comcast Holdings Corp	20200611	57.97	58	57.97	58	559	55.5603	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200611	75.3	75.3	69.62	70.48	2718900	70.48	down	down	correct
CDE.US	Coeur Mining Inc	20200611	5.53	5.645	4.87	4.95	9127359	4.95	down	up	incorrect
CDR.US	PC	20200611	18.2	18.8	17.03	17.489	79816	15.6808	down	up	incorrect
CE.US	Celanese Corporation	20200611	89.81	90.9	85.03	85.56	994100	83.0103	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200611	17.87	19.0059	17.87	18.5	61283	18.1803	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200611	21.78	21.78	20.95	21.39	10029	20.6168	down	down	correct
CEIX.US	CONSOL Energy Inc	20200611	8.37	8.37	7.12	7.23	523400	7.23	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200611	4.5	4.75	4.42	4.75	11500	4.75	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200611	18.3	18.65	17.3	17.55	99880	15.3744	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200611	1.08	1.09	0.94	0.99	994960	8.621	down	down	correct
CEPU.US	Central Puerto S.A	20200611	2.74	2.82	2.58	2.59	295000	2.59	down	down	correct
CEQP.US	P	20200611	6.8	6.8	5.93	6.145	1777053	5.2344	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200611	29.25	29.71	27.6901	28.14	2749623	26.9792	down	down	correct
CFG.US	PE	20200611	23.08	23.1	22.39	22.55	111701	20.712	down	down	correct
CFX.US	Colfax Corporation	20200611	27.6	28.22	26.92	27.05	1559416	27.05	down	up	incorrect
CFXA.US	Colfax Corporation	20200611	119.82	122.295	118.17	118.76	21900	112.521	down	up	incorrect
CGA.US	China Green Agriculture Inc	20200611	2.82	3.83	2.65	3.25	435621	3.25	up	up	correct
CGAU.US	Centerra Gold Inc	20200611	10.33	10.36	10.03	10.12	34800	9.8146	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200611	38.12	39.63	38.12	38.32	215159	36.2701	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200611	75.5	76.98	74.4	74.42	1549934	73.1636	down	down	correct
CHE.US	Chemed Corporation	20200611	442.2	446.85	424.54	427.89	119244	426.0398	down	down	correct
CHGG.US	Chegg Inc	20200611	57.92	59.79	56.18	56.82	2548044	56.82	down	down	correct
CHH.US	Choice Hotels International Inc	20200611	83.62	84.42	81.49	81.82	305247	81.5226	down	down	correct
CHK.US	PD	20200611	2.88	4.45	2.75	3.5	106374	3.5	up	up	correct
CHMI.US	PB	20200611	21.02	22.23	21.02	22.05	15243	19.3524	up	up	correct
CHN.US	The China Fund Inc	20200611	21.19	21.19	20.13	21.08	18432	12.949	down	down	correct
CHPT.US	WS	20200611	9.86	9.86	9.82	9.82	227	9.82	down	down	correct
CHRA.US	Charah Solutions Inc	20200611	1.75	1.76	1.5	1.56	57300	1.56	down	down	correct
CHS.US	Chico's FAS Inc	20200611	1.35	1.47	1.31	1.31	5193493	1.31	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200611	37.93	38.07	37.46	37.46	112346	34.7783	down	down	correct
CHWY.US	Chewy Inc	20200611	47.97	52.45	47.5	49.18	6355900	49.18	up	up	correct
CI.US	Cigna Corporation	20200611	204.18	204.78	189.33	191.56	2936342	188.1692	down	up	incorrect
CIA.US	Citizens Inc	20200611	5.7	5.78	5.36	5.38	121724	5.38	down	down	correct
CIB.US	Bancolombia S.A	20200611	28	28.18	26.91	27.16	612094	26.1401	down	down	correct
CIEN.US	Ciena Corporation	20200611	53.62	53.74	52.21	52.21	1766770	52.21	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200611	2.2	2.21	2.14	2.16	132540	1.9223	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200611	2.22	2.25	2.13	2.16	2129073	1.8941	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200611	14.87	14.87	14.41	14.41	201905	13.1184	down	down	correct
CIM.US	PD	20200611	20.95	20.95	18.38	20.3	119687	18.2532	down	down	correct
CINR.US	Ciner Resources LP	20200611	12.38	12.525	11.61	11.99	44254	11.7732	down	down	correct
CIO.US	PA	20200611	21.34	22.3766	21.34	22.3	3854	20.213	up	up	correct
CIR.US	CIRCOR International Inc	20200611	20.75	21.56	18.65	19.82	517684	19.82	down	down	correct
CIT.US	PB	20200611	21.53	21.55	20.06	20.65	52450	19.0176	down	down	correct
CL.US	Colgate	20200611	73.85	75	72.82	73.1	5547337	70.658	down	down	correct
CLB.US	Core Laboratories N.V	20200611	23.75	24.28	21.54	22.05	1280084	21.9967	down	down	correct
CLF.US	Cleveland	20200611	6.05	6.25	5.55	5.6	15529450	5.422	down	down	correct
CLH.US	Clean Harbors Inc	20200611	59.26	60.9	56.69	57.28	552653	57.28	down	down	correct
CLI.US	Mack	20200611	15.53	15.97	15.41	15.75	920618	15.5294	up	down	incorrect
CLPR.US	Clipper Realty Inc	20200611	7.86	7.86	7.02	7.05	118080	6.5364	down	down	correct
CLR.US	Continental Resources Inc	20200611	15.16	16.12	15	15.44	5636010	15.2519	up	up	correct
CLS.US	Celestica Inc	20200611	6.71	6.74	6.08	6.09	425805	6.09	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200611	34.96	35.4378	32.5923	33.93	280670	33.93	down	down	correct
CLX.US	The Clorox Company	20200611	208.45	210.42	203.95	204.93	2915556	197.9631	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200611	68.83	70	67.29	67.82	811910	62.9175	down	up	incorrect
CMA.US	Comerica Incorporated	20200611	38.22	39.81	37.5	37.7	2255622	34.6281	down	up	incorrect
CMC.US	Commercial Metals Company	20200611	18.27	18.71	17.46	17.52	2185179	17.0097	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200611	3.1	3.2406	2.99	3.1	876267	1.839
CMG.US	Chipotle Mexican Grill Inc	20200611	1002.39	1027.72	996	1000.74	468408	1000.74	down	down	correct
CMI.US	Cummins Inc	20200611	170.03	170.505	166.13	166.37	1255575	160.5921	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200611	5.35	5.46	5.1374	5.24	1278986	4.5554	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200611	50.91	51.81	48.86	49.22	468718	46.4061	down	down	correct
CMRE.US	PE	20200611	23.17	23.17	22	22.46	10261	19.7618	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200611	26.3	26.45	26	26.08	3737	24.1005	down	down	correct
CMSC.US	CMS Energy Corp	20200611	27.13	27.13	26.51	26.5472	11259	24.4782	down	down	correct
CMSD.US	CMS Energy Corp	20200611	26.67	26.863	26.16	26.25	63300	24.2122	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200611	4.22	4.225	4.16	4.17	49265	3.8707	down	down	correct
CNA.US	CNA Financial Corporation	20200611	32	32.73	31.06	31.1	556430	28.9278	down	up	incorrect
CNC.US	Centene Corporation	20200611	63.84	63.99	59.65	60.26	4133755	60.26	down	down	correct
CNF.US	CNFinance Holdings Limited	20200611	3.66	3.99	3.66	3.91	8200	3.91	up	up	correct
CNHI.US	CNH Industrial N.V	20200611	6.89	6.9696	6.5	6.54	3829906	6.4858	down	down	correct
CNI.US	Canadian National Railway Company	20200611	89.08	89.38	86.54	86.63	1002985	83.9309	down	down	correct
CNK.US	Cinemark Holdings Inc	20200611	15.19	15.88	14.5	14.97	5533014	14.97	down	up	incorrect
CNMD.US	CONMED Corporation	20200611	72.4	73.11	70.08	70.77	367700	69.8393	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20200611	36.75	37.49	35.49	37.02	4137300	37.02	up	up	correct
CNP.US	CenterPoint Energy Inc	20200611	17.59	17.93	17.38	17.77	14137850	17.0781	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200611	18.89	19.28	17.77	17.81	4960913	16.19	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200611	5.8	5.82	5.445	5.45	582964	4.7087	down	down	correct
CNS.US	Cohen & Steers Inc	20200611	68.73	70.44	66.2	66.38	147669	62.2262	down	up	incorrect
CNX.US	CNX Resources Corporation	20200611	10.11	10.915	9.9709	10.32	4348513	10.32	up	up	correct
CO.US	Global Cord Blood Corporation	20200611	2.87	3.2599	2.85	2.97	450165	2.97	up	up	correct
CODI.US	PC	20200611	23.6	23.66	22.99	23.2	29123	20.6193	down	down	correct
COE.US	China Online Education Group	20200611	20.36	20.36	19	19.4	48900	19.4	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200611	19.77	20.83	19.52	20.14	6608657	19.5532	up	up	correct
COLD.US	Americold Realty Trust	20200611	34.13	35.11	33.9	34	2082855	32.7907	down	down	correct
COO.US	The Cooper Companies Inc	20200611	294.24	294.4	278.42	278.55	419914	278.4792	down	down	correct
COP.US	ConocoPhillips	20200611	42.08	44.25	41.8	42.12	8435227	39.9509	up	up	correct
COR.US	CoreSite Realty Corporation	20200611	120	120.835	116.49	116.59	553974	109.0938	down	down	correct
CORR.US	PA	20200611	19.19	19.35	17.54	17.61	28119	15.3567	down	down	correct
COTY.US	Coty Inc	20200611	4.58	4.97	4.41	4.58	21340699	4.58
CP.US	Canadian Pacific Railway Limited	20200611	253.74	253.74	246.97	246.97	2013970	47.0187	down	up	incorrect
CPA.US	Copa Holdings S.A	20200611	50.27	53.15	48.19	49.76	1156700	49.76	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200611	7.11	7.11	6.0001	6.95	23532	5.7866	down	down	correct
CPB.US	Campbell Soup Company	20200611	48.39	49.25	47.845	47.97	2160908	45.7981	down	up	incorrect
CPE.US	Callon Petroleum Company	20200611	1.37	1.6	1.32	1.42	6888720	14.2	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20200611	17.43	17.69	16.52	16.71	332972	15.6719	down	down	correct
CPG.US	Crescent Point Energy Corp	20200611	1.74	1.85	1.66	1.66	3211929	1.6445	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200611	86.1	86.1	82.35	83.03	61016	80.5571	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200611	4.21	4.47	4	4.05	515600	4.05	down	down	correct
CPRI.US	Capri Holdings Limited	20200611	17.49	18.12	16.38	16.65	5548000	16.65	down	up	incorrect
CPS.US	Cooper	20200611	14.69	15.53	13.75	14.49	336541	14.49	down	down	correct
CPT.US	Camden Property Trust	20200611	92.52	94.85	91.69	92.98	1214044	88.3316	up	up	correct
CR.US	Crane Co	20200611	55.52	56.73	53.32	53.33	475393	51.6859	down	down	correct
CRD.US	B	20200611	6.51	6.51	6.41	6.41	17641	6.1721	down	down	correct
CRH.US	CRH plc	20200611	33.68	34.19	32.4901	32.59	560474	31.6201	down	down	correct
CRI.US	Carter's Inc	20200611	83.26	85.12	81.43	83.39	640903	82.2775	up	up	correct
CRK.US	Comstock Resources Inc	20200611	4.87	5.27	4.82	4.88	2297200	4.88	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20200611	177.67	177.97	173.3	174.48	525269	174.48	down	down	correct
CRM.US	salesforce.com inc	20200611	176.64	178.43	172	172.05	6521167	172.05	down	down	correct
CRS.US	Carpenter Technology Corporation	20200611	23.96	24.85	22.16	22.4	536710	21.426	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200611	7.65	7.68	7.13	7.26	39777	6.355	down	down	correct
CRY.US	CryoLife Inc	20200611	23.63	23.98	21.81	21.95	194169	21.95	down	up	incorrect
CS.US	Credit Suisse Group AG	20200611	10.22	10.35	9.72	9.74	7065844	9.5283	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20200611	124.8	124.8899	121.36	121.53	335435	119.243	down	down	correct
CSLT.US	Castlight Health Inc	20200611	0.85	0.86	0.78	0.8	1008600	0.8	down	up	incorrect
CSPR.US	Casper Sleep Inc	20200611	7.4	7.736	7.02	7.51	308000	7.51	up	up	correct
CSR.US	PC	20200611	25.782	25.782	25.782	25.782	200	23.5965
CSTM.US	Constellium SE	20200611	7.85	8.19	7.29	7.32	1823700	7.32	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200611	0.9101	0.95	0.8	0.8	44117	11.2676	down	up	incorrect
CSV.US	Carriage Services Inc	20200611	18.99	19.08	18.2827	18.37	202791	18.0428	down	up	incorrect
CTA.US	PB	20200611	102.5	103.7	102	102	1662	95.9392	down	down	correct
CTBB.US	Qwest Corp. NT	20200611	23.87	23.99	23.21	23.3	98468	21.1707	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200611	24.83	24.83	24.1	24.22	50112	21.9957	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200611	6.51	6.91	6.51	6.91	12000	6.91	up	up	correct
CTLT.US	Catalent Inc	20200611	68.01	70.67	67.97	68.65	3868759	68.65	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200611	3.05	3.09	2.9	3.04	79489	3.04	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200611	3.1	3.1	2.88	2.96	111665	12.9698	down	down	correct
CTRA.US	Coterra Energy Inc	20200611	19.77	20.83	19.52	20.14	6608600	18.8226	up	up	correct
CTS.US	CTS Corporation	20200611	20.3	20.65	20.13	20.4	224338	20.2019	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200611	8	8.23	7.9	7.99	492110	7.4391	down	down	correct
CTVA.US	Corteva Inc	20200611	28.43	28.44	27.02	27.1	5928500	26.5568	down	down	correct
CTZ.US	Qwest Corp. NT	20200611	24.06	24.06	23.26	23.34	46142	22.9595	down	down	correct
CUBB.US	Customers Bancorp Inc	20200611	22.3	22.505	22	22.21	23600	20.1988	down	down	correct
CUBE.US	CubeSmart	20200611	27.29	27.4	26.59	26.6	991462	25.1586	down	down	correct
CUBI.US	PF	20200611	20.55	20.55	19.0939	19.811	48953	18.0888	down	up	incorrect
CUK.US	Carnival Corporation & plc	20200611	14.84	15.97	14.56	14.79	3467697	14.79	down	down	correct
CULP.US	Culp Inc	20200611	8.07	8.13	7.74	7.87	125001	7.5012	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200611	8.17	8.62	7.71	7.98	439799	7.685	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200611	32.77	33.41	31.23	31.55	1257022	29.8722	down	down	correct
CVA.US	Covanta Holding Corporation	20200611	9.21	9.66	8.97	8.97	1982054	8.619	down	down	correct
CVEO.US	Civeo Corporation	20200611	0.65	0.65	0.5801	0.6049	750006	7.2588	down	down	correct
CVI.US	CVR Energy Inc	20200611	16.153	16.7149	15.5357	15.6148	945891	13.5947	down	up	incorrect
CVNA.US	Carvana Co	20200611	112.35	115.26	106.56	107.26	2062100	107.26	down	up	incorrect
CVS.US	CVS Health Corporation	20200611	66.11	66.43	62.71	63.16	11927460	60.6066	down	down	correct
CVX.US	Chevron Corporation	20200611	92.3	94.19	89.12	89.37	14944810	82.4983	down	down	correct
CW.US	Curtiss	20200611	96.29	97.7192	92.36	92.44	308001	91.4515	down	down	correct
CWEN.US	Clearway Energy Inc	20200611	22.5	22.77	22.05	22.15	649921	20.7273	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200611	20.8	20.885	20.25	20.31	192449	18.9264	down	down	correct
CWH.US	Camping World Holdings Inc	20200611	22.5	23.139	20.57	21.16	2284492	19.3286	down	down	correct
CWK.US	Cushman & Wakefield plc	20200611	11.38	11.69	11.17	11.21	571774	11.21	down	down	correct
CWT.US	California Water Service Group	20200611	46.81	47.21	45.29	45.49	324743	44.3917	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200611	2.59	2.65	2.41	2.61	15389500	2.61	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200611	4.67	4.68	4.59	4.67	159253	4.3266
CXH.US	MFS Investment Grade Municipal Trust	20200611	9.43	9.43	9.39	9.42	9271	8.6984	down	down	correct
CXP.US	Columbia Property Trust Inc	20200611	13.25	13.94	13.19	13.25	658511	10.9538
CXW.US	CoreCivic Inc	20200611	12.33	12.64	11.885	11.96	1773220	11.96	down	down	correct
CYD.US	China Yuchai International Limited	20200611	13.5	13.8	13.22	13.42	90925	11.5408	down	down	correct
CYH.US	Community Health Systems Inc	20200611	3.13	3.22	3.06	3.09	1760367	3.09	down	down	correct
CZZ.US	Cosan Limited	20200611	13.78	13.91	13.16	13.45	489339	12.6205	down	down	correct
D.US	Dominion Energy Inc	20200611	85.76	86.19	83.77	84.01	6670735	79.5878	down	down	correct
DAC.US	Danaos Corporation	20200611	4.13	4.13	3.85	3.9	144787	3.8151	down	down	correct
DAL.US	Delta Air Lines Inc	20200611	26.65	29.57	26.6	27.2	88001453	27.2	up	down	incorrect
DAN.US	Dana Incorporated	20200611	12.49	12.805	11.6801	11.75	1883343	11.5592	down	up	incorrect
DAO.US	Youdao Inc	20200611	25.49	26.61	25.31	25.98	464800	25.98	up	up	correct
DAR.US	Darling Ingredients Inc	20200611	23.11	23.39	22.31	22.35	1209775	22.35	down	up	incorrect
DAVA.US	Endava plc	20200611	46.7	47.11	45.51	45.99	158900	45.99	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200611	9.36	9.5	8.95	9	9508308	9	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200611	5.29	5.3189	4.9	5	1898752	5	down	down	correct
DBI.US	Designer Brands Inc	20200611	6.98	7.255	6.5	6.71	1491698	6.71	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200611	19.16	19.16	18.56	18.79	89401	16.6124	down	up	incorrect
DBRG.US	PJ	20200611	18.34	18.62	17.31	17.82	173987	16.1337	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200611	7.69	7.92	7.6583	7.75	6608	7.0016	up	up	correct
DCI.US	Donaldson Company Inc	20200611	47.62	47.89	46.1	46.19	682904	44.9771	down	down	correct
DCM.US	NTT DOCOMO INC	20200611	8850	9140	8190	8190	4633900	8190	down	down	correct
DCO.US	Ducommun Incorporated	20200611	37.26	37.26	33.79	33.83	105900	33.83	down	down	correct
DCP.US	PC	20200611	18.28	18.28	17.54	17.81	4372	15.4577	down	down	correct
DCUE.US	Dominion Energy Inc	20200611	106.12	106.19	104.35	104.48	75200	93.759	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200611	51.12	52.165	49.135	49.98	8205799	48.7015	down	up	incorrect
DDD.US	3D Systems Corporation	20200611	7.56	7.6	7.1	7.16	2736071	7.16	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200611	8.95	9.03	8.47	8.47	55369	7.3412	down	down	correct
DDS.US	Dillard's Inc	20200611	28.55	29.72	26.98	27.33	1029333	26.873	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200611	22.14	22.6	20.5	20.74	22609	18.5086	down	down	correct
DE.US	Deere & Company	20200611	155.23	156.88	150.69	151.09	1576385	148.1861	down	down	correct
DEA.US	Easterly Government Properties Inc	20200611	24.2	24.4607	23.62	23.67	1231621	22.0199	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200611	190	194.46	186.7	191.02	502994	191.02	up	up	correct
DEI.US	Douglas Emmett Inc	20200611	29.59	30.84	29.33	30.01	1146470	28.3874	up	up	correct
DELL.US	Dell Technologies Inc	20200611	47.99	48.25	46.45	46.59	3114906	23.6138	down	down	correct
DEO.US	Diageo plc	20200611	142.85	142.89	137.79	138.09	441421	132.927	down	up	incorrect
DESP.US	Despegar.com Corp	20200611	8.04	8.1	7.51	7.75	635300	7.75	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200611	8.38	8.39	8.03	8.03	81747	7.1772	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200611	8.59	8.725	8.26	8.35	461700	8.35	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200611	25.33	25.33	24.212	24.31	117276	21.8151	down	down	correct
DFS.US	Discover Financial Services	20200611	52	52.98	48.905	49.41	6802062	47.9041	down	up	incorrect
DG.US	Dollar General Corporation	20200611	190.2	192.69	187.46	188.28	2753094	186.1678	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200611	112.42	112.56	110.13	110.93	1587515	107.8716	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200611	2.6	2.62	2.55	2.57	1807196	2.2648	down	down	correct
DHI.US	D.R. Horton Inc	20200611	53.73	54.7	50.93	51.07	6118415	50.354	down	down	correct
DHR.US	PB	20200611	1040	1040	1025.67	1025.67	7274	972.0433	down	down	correct
DHT.US	DHT Holdings Inc	20200611	5.84	6.02	5.71	5.77	4992014	5.0228	down	down	correct
DHX.US	DHI Group Inc	20200611	2.89	2.89	2.6	2.61	148100	2.61	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200611	14.45	14.45	13.68	13.77	200996	12.1793	down	up	incorrect
DIN.US	Dine Brands Global Inc	20200611	46.5	48.5	43.5225	44.22	1711691	43.9755	down	down	correct
DIS.US	The Walt Disney Company	20200611	117.6	118	112.25	112.64	26078850	112.64	down	up	incorrect
DK.US	Delek US Holdings Inc	20200611	18.35	18.84	17.565	17.64	1697051	17.3104	down	down	correct
DKL.US	Delek Logistics Partners LP	20200611	25.19	26.49	24.31	26.01	223269	22.4274	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200611	35.74	36.67	34.66	36.17	2740230	33.6225	up	up	correct
DLB.US	Dolby Laboratories Inc	20200611	62.67	63.29	61.21	61.42	521400	60.4721	down	up	incorrect
DLNG.US	PB	20200611	19.78	19.78	15.67	17.1492	39741	14.8031	down	down	correct
DLR.US	PL	20200611	25.54	25.5591	25.17	25.38	48470	23.32	down	up	incorrect
DLX.US	Deluxe Corporation	20200611	24.45	25.515	23.65	23.91	452885	22.6973	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200611	18.24	18.24	17.66	18.07	76800	16.1742	down	down	correct
DM.US	Desktop Metal Inc	20200611	9.98	10.03	9.98	10.02	1132	10.02	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200611	13.29	13.3	13.1	13.14	70638	12.2542	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200611	13.39	13.84	13.322	13.36	141418	11.5216	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200611	10	10	8.51	9.15	8300	9.15	down	down	correct
DNOW.US	NOW Inc	20200611	7.76	8.115	7.66	7.74	1458332	7.74	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200611	11.55	11.68	11	11.21	822628	10.0282	down	down	correct
DOC.US	Physicians Realty Trust	20200611	17.18	17.55	17.03	17.07	2790919	15.7937	down	down	correct
DOOR.US	Masonite International Corporation	20200611	67.37	70.52	66.25	66.59	221400	66.59	down	down	correct
DOV.US	Dover Corporation	20200611	99.42	99.86	96.094	96.2	784768	94.152	down	down	correct
DOW.US	Dow Inc	20200611	41.225	42.04	38.95	39.26	9225121	36.5356	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200611	11.44	11.61	10.98	11.22	299377	9.2721	down	down	correct
DPZ.US	Domino's Pizza Inc	20200611	387	394.99	382.18	382.79	786385	377.3361	down	down	correct
DQ.US	Daqo New Energy Corp	20200611	56.19	58.9	55.2495	56.56	1228965	11.312	up	down	incorrect
DRD.US	DRDGOLD Limited	20200611	10.17	10.79	9.74	9.95	685590	9.0782	down	up	incorrect
DRE.US	Duke Realty Corporation	20200611	34.48	35.41	34.36	34.53	3676083	33.3744	up	up	correct
DRI.US	Darden Restaurants Inc	20200611	72	75.37	70.78	72.93	4509712	71.0214	up	up	correct
DRQ.US	Dril	20200611	32.87	33.29	29.9801	30.41	394720	30.41	down	down	correct
DS.US	PD	20200611	15.62	15.65	15.62	15.62	300	14.6565
DSL.US	DoubleLine Income Solutions Fund	20200611	15.3	15.5	14.9	14.95	879322	12.8286	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200611	7.21	7.27	7.2	7.24	125905	6.7636	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200611	9.75	9.77	9.51	9.55	267985	8.5198	down	down	correct
DSX.US	PB	20200611	21.3	21.5	20.303	20.54	3159	18.3447	down	down	correct
DT.US	Dynatrace Inc	20200611	36.26	37.45	35.219	35.44	2427000	35.44	down	down	correct
DTE.US	DTE Energy Company	20200611	108.72	109.5	104.01	105	1454692	84.9186	down	down	correct
DTF.US	DTF Tax	20200611	14.17	14.2	13.98	14.01	16788	13.3181	down	up	incorrect
DTLA.US	P	20200611	16.16	16.5	15.62	15.62	126530	15.62	down	down	correct
DTP.US	DTE Energy Co	20200611	42.55	42.86	41.09	41.18	697600	37.3518	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200611	26.49	26.5999	26.09	26.17	38879	24.2816	down	up	incorrect
DTY.US	DTE Energy Company	20200611	27.31	27.37	26.87	26.87	6326	24.639	down	down	correct
DUK.US	PA	20200611	27.25	27.2971	26.85	27	90515	25.0043	down	down	correct
DUKB.US	Duke Energy Corp	20200611	27.15	27.15	26.58	26.67	75601	24.6916	down	down	correct
DVA.US	DaVita Inc	20200611	81.02	82.17	79.25	79.95	1364266	79.95	down	down	correct
DVD.US	Dover Motorsports Inc	20200611	1.42	1.48	1.4165	1.4397	13650	1.3354	up	up	correct
DVN.US	Devon Energy Corporation	20200611	12.2	13.22	11.9203	12.2	9180422	11.1106
DX.US	PC	20200611	23.28	23.28	22.55	23.07	15057	20.7233	down	up	incorrect
DXC.US	DXC Technology Company	20200611	15.5	15.82	14.76	14.77	5245892	14.77	down	down	correct
DY.US	Dycom Industries Inc	20200611	38.62	39.01	36.97	37.07	642957	37.07	down	down	correct
E.US	Eni S.p.A	20200611	19.83	19.95	18.99	19.17	941826	17.6864	down	down	correct
EAF.US	GrafTech International Ltd	20200611	8.06	8.14	7.62	7.63	916432	7.5847	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200611	25.67	25.784	25.32	25.41	18006	25.41	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200611	10.21	10.23	9.72	9.83	184089	8.3371	down	down	correct
EAT.US	Brinker International Inc	20200611	24.45	25.4186	23.21	24.02	4810240	24.02	down	down	correct
EB.US	Eventbrite Inc	20200611	9.8	10.47	9.75	10.22	5778032	10.22	up	up	correct
EBF.US	Ennis Inc	20200611	17.92	18.057	17.22	17.27	159638	16.0347	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200611	5.88	5.9	5.5	5.6	401707	5.0022	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200611	71.24	72.4	68	68.11	932172	68.11	down	down	correct
EC.US	Ecopetrol S.A	20200611	11.86	12.02	10.98	10.99	1140403	10.9104	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200611	7.65	7.78	6.8017	7.1	639866	5.9652	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200611	24.7	25.4198	24.36	24.65	14703	21.9718	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200611	24.1	24.3654	23.95	24	13618	21.339	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200611	24.25	24.3043	24.1	24.1	6287	22.8884	down	down	correct
ECL.US	Ecolab Inc	20200611	219.88	220.65	201.865	202.54	2292112	199.4058	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20200611	13.18	13.39	12.47	12.67	360424	12.67	down	down	correct
ECVT.US	Ecovyst Inc	20200611	12.87	13.21	12.13	12.3	156633	8.7398	down	down	correct
ED.US	Consolidated Edison Inc	20200611	75.77	75.99	73.81	74.67	2175740	70.2986	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200611	5.71	5.75	5.56	5.63	400082	4.999	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200611	7.72	7.8259	7.14	7.25	192018	6.0364	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200611	7.83	7.83	7.25	7.395	75504	6.236	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200611	4.55	4.6	4.27	4.28	112700	4.28	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200611	128.53	130.55	126.42	127.78	8437950	12.778	down	down	correct
EEA.US	The European Equity Fund Inc	20200611	8.09	8.2805	7.89	7.98	48686	7.905	down	down	correct
EEX.US	Emerald Holding Inc	20200611	2.62	2.86	2.52	2.85	519700	2.85	up	up	correct
EFC.US	PA	20200611	22.5	22.5	20.8	21.01	21916	18.8678	down	up	incorrect
EFL.US	Eaton Vance Floating	20200611	8.27	8.27	8.03	8.055	53145	7.5259	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200611	11.49	11.59	11.34	11.39	158564	10.3496	down	down	correct
EFT.US	Eaton Vance Floating	20200611	11.3	11.396	11.25	11.28	184486	10.3231	down	up	incorrect
EFX.US	Equifax Inc	20200611	172.44	174.055	166.58	168.65	1002855	166.7445	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200611	13.07	13.09	12.96	13.08	8505	12.3154	up	up	correct
EGHT.US	8x8 Inc	20200611	13.92	14.66	13.69	14.19	3770459	14.19	up	up	correct
EGO.US	Eldorado Gold Corporation	20200611	8.78	8.89	8.1	8.25	5027900	8.25	down	down	correct
EGP.US	EastGroup Properties Inc	20200611	116.61	119.55	116.03	117.2	440698	113.2844	up	up	correct
EGY.US	VAALCO Energy Inc	20200611	1.18	1.32	1.14	1.15	521300	1.15	down	up	incorrect
EHC.US	Encompass Health Corporation	20200611	69.61	69.87	66.18	66.5	960760	64.9815	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200611	9.04	9.07	8.92	8.93	271453	7.8706	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200611	9.67	9.67	9.44	9.45	41871	9.1748	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20200611	12.82	12.82	11.789	12.46	21500	12.46	down	down	correct
EIG.US	Employers Holdings Inc	20200611	30.17	30.17	28.6	28.69	181421	27.538	down	down	correct
EIX.US	Edison International	20200611	59.15	59.435	56.13	56.81	3849983	53.0297	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200611	196.37	196.67	188.88	189.2	1241205	187.0818	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200611	22.37	22.47	21.31	21.67	4333700	21.67	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200611	39.75	40.72	38.41	38.41	24800	35.5087	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200611	25.87	26	25.63	25.63	3892	23.8668	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200611	16.85	17.44	16.5	16.58	715100	16.58	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200611	12.93	12.93	12.13	12.26	743276	5.4236	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200611	62.71	63.45	61.61	61.62	1012513	59.6969	down	down	correct
ELVT.US	Elevate Credit Inc	20200611	2.41	2.51	2.1	2.21	377500	2.21	down	down	correct
ELY.US	Callaway Golf Company	20200611	14.9	16.11	14.69	14.79	2325929	14.79	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200611	12.22	12.22	11.48	11.92	335607	10.4487	down	down	correct
EME.US	EMCOR Group Inc	20200611	65.12	65.64	62.88	62.9	546410	62.4631	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200611	13.52	13.5807	13.34	13.34	65610	12.0143	down	up	incorrect
EMN.US	Eastman Chemical Company	20200611	72	72.8318	66.5	66.53	1977016	63.3286	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200611	2.78	2.79	2.6	2.66	101352	11.7467	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200611	26.44	26.475	26.05	26.09	11646	25.1805	down	up	incorrect
EMR.US	Emerson Electric Co	20200611	62.64	63.16	60.4	60.46	4186232	58.3769	down	up	incorrect
ENB.US	Enbridge Inc	20200611	31.33	31.37	30.32	30.44	5794606	27.3505	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200611	24.65	24.7666	23.75	23.94	49956	22.8407	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200611	5.5	5.8	5.11	5.38	3221679	4.6281	down	down	correct
ENIA.US	Enel Américas S.A	20200611	8.53	8.53	8.195	8.21	1695519	7.9796	down	up	incorrect
ENIC.US	Enel Chile S.A	20200611	3.96	4.07	3.82	3.83	403023	3.5616	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200611	25.5	25.51	25.44	25.48	3239	23.6678	down	down	correct
ENLC.US	EnLink Midstream LLC	20200611	2.9	3.08	2.63	2.87	9289515	2.4885	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200611	26.14	26.19	26.05	26.06	13797	25.0577	down	down	correct
ENR.US	PA	20200611	96.8	97.76	94.8223	95	58736	84.0643	down	down	correct
ENS.US	EnerSys	20200611	64.7	64.84	62.5	63.07	379322	62.2721	down	up	incorrect
ENV.US	Envestnet Inc	20200611	72.76	74.35	71.195	71.72	432538	71.72	down	down	correct
ENVA.US	Enova International Inc	20200611	14.51	14.97	13.95	14.67	353597	14.67	up	up	correct
ENZ.US	Enzo Biochem Inc	20200611	2.47	2.47	2.22	2.24	475700	2.24	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20200611	4.5	4.51	4.355	4.46	425743	3.7281	down	up	incorrect
EOG.US	EOG Resources Inc	20200611	51.77	54.93	51.07	51.15	5890604	48.0561	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200611	14.29	14.359	13.84	13.9	161866	12.5082	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200611	17.6	17.6	17.12	17.19	236476	15.6217	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200611	19.13	19.33	19.02	19.2	90272	18.1563	up	up	correct
EP.US	PC	20200611	47.1	47.1	46.383	46.63	2918	46.63	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200611	17.62	17.86	17.27	17.56	424487	17.4903	down	up	incorrect
EPAM.US	EPAM Systems Inc	20200611	233.16	236.8242	229.18	232.15	512167	232.15	down	down	correct
EPC.US	Edgewell Personal Care Company	20200611	29.11	29.41	28.19	28.27	695723	27.7135	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200611	19.62	19.82	18.91	19.23	13681460	16.8734	down	down	correct
EPR.US	PG	20200611	18.22	18.69	17.78	17.915	30895	16.2549	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200611	15.91	16.21	15.33	16	2188352	14.9545	up	up	correct
EQC.US	PD	20200611	27.46	27.98	27.43	27.5	5703	25.3861	up	up	correct
EQNR.US	Equinor ASA	20200611	15.16	15.33	14.53	14.53	4348995	13.9976	down	down	correct
EQR.US	Equity Residential	20200611	61.62	62.775	61.11	61.66	2959527	58.3415	up	up	correct
EQS.US	Equus Total Return Inc	20200611	1.19	1.25	1.11	1.12	11000	1.12	down	down	correct
EQT.US	EQT Corporation	20200611	14.54	15.395	14.42	14.67	7067904	14.67	up	up	correct
ERF.US	Enerplus Corporation	20200611	3	3.2187	2.86	2.87	1996058	2.7518	down	down	correct
ERJ.US	Embraer S.A	20200611	6.86	7.13	6.5	6.59	5298902	6.59	down	down	correct
ES.US	Eversource Energy	20200611	86	86.18	83.15	84.35	2812041	80.8989	down	down	correct
ESE.US	ESCO Technologies Inc	20200611	83.82	84.78	80.93	80.99	97482	80.5598	down	down	correct
ESGC.US	Eros STX Global Corporation	20200611	3.25	3.605	3.12	3.14	5311721	3.14	down	down	correct
ESI.US	Element Solutions Inc	20200611	10.75	10.8	10.25	10.31	1543600	10.1555	down	down	correct
ESNT.US	Essent Group Ltd	20200611	34.08	35.6799	33.41	34.64	2756110	33.8293	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200611	7.05	7.23	6.91	6.99	2820244	6.8162	down	down	correct
ESS.US	Essex Property Trust Inc	20200611	250.12	252.365	243.74	246.09	625569	234.3115	down	down	correct
ESTC.US	Elastic N.V	20200611	79.6	81.44	78	79.1	1284800	79.1	down	down	correct
ESTE.US	Earthstone Energy Inc	20200611	3.06	3.19	3.05	3.08	402944	3.08	up	up	correct
ETB.US	Eaton Vance Tax	20200611	14.1	14.16	13.56	13.63	147329	11.9217	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20200611	11.92	12.37	11.81	12.02	470700	10.6881	up	up	correct
ETG.US	Eaton Vance Tax	20200611	14.84	14.9	14.03	14.07	382608	12.5762	down	up	incorrect
ETI.US	P	20200611	5.45	5.45	5.45	5.45	303577	3.6177
ETJ.US	Eaton Vance Risk	20200611	9.47	9.4896	9.21	9.26	450409	8.0873	down	down	correct
ETN.US	Eaton Corporation plc	20200611	88.16	88.42	84.97	85.13	2069804	82.3087	down	down	correct
ETO.US	Eaton Vance Tax	20200611	21.38	21.43	20.51	20.55	151518	18.4233	down	down	correct
ETP.US	P	20200611	17.24	17.24	17.24	17.24	100	17.24
ETR.US	Entergy Corporation	20200611	100.01	100.08	95.99	96.77	1499234	91.5755	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200611	8.43	8.57	8.12	8.16	5373135	7.3052	down	down	correct
ETV.US	Eaton Vance Tax	20200611	14.21	14.221	13.715	13.78	501826	12.0301	down	down	correct
ETW.US	Eaton Vance Tax	20200611	8.44	8.45	8.21	8.22	641427	7.1627	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200611	20.51	20.52	20.02	20.345	27508	19.1409	down	down	correct
ETY.US	Eaton Vance Tax	20200611	10.71	10.7984	10.32	10.38	834213	9.1308	down	down	correct
EURN.US	Euronav NV	20200611	9.95	9.97	9.6	9.62	4255890	8.2263	down	down	correct
EVA.US	Enviva Partners LP	20200611	33.77	34.04	33.515	33.97	64265	30.9184	up	up	correct
EVC.US	Entravision Communications Corporation	20200611	1.62	1.75	1.602	1.65	265598	1.5545	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200611	5.34	5.4	5.32	5.33	204635	4.8569	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200611	11.43	11.4459	11.2301	11.31	29591	9.9163	down	up	incorrect
EVH.US	Evolent Health Inc	20200611	6.14	6.2539	5.51	5.59	1514050	5.59	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200611	12.21	12.25	12.04	12.22	114559	11.4709	up	down	incorrect
EVR.US	Evercore Inc	20200611	58.52	60.08	55.81	55.93	702568	54.0195	down	down	correct
EVRG.US	Evergy Inc	20200611	62	62.39	60.325	60.95	1742610	57.7258	down	down	correct
EVRI.US	Everi Holdings Inc	20200611	5.99	6.5	5.75	5.96	4933693	5.96	down	down	correct
EVT.US	Eaton Vance Tax	20200611	20.36	20.432	19.5	19.58	331385	17.533	down	up	incorrect
EVTC.US	EVERTEC Inc	20200611	28.8	29.06	27.9	27.97	414378	27.7516	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200611	72.59	72.7	67.9	68.06	4322300	68.06	down	down	correct
EXD.US	Eaton Vance Tax	20200611	9.11	9.11	8.42	8.64	129409	7.6044	down	up	incorrect
EXG.US	Eaton Vance Tax	20200611	7.31	7.3584	7.13	7.13	1310370	6.2424	down	down	correct
EXK.US	Endeavour Silver Corp	20200611	2.11	2.16	1.8705	1.93	6652571	1.93	down	up	incorrect
EXP.US	Eagle Materials Inc	20200611	68.39	69.78	65.07	65.31	578869	64.9835	down	down	correct
EXPR.US	Express Inc	20200611	1.96	2.04	1.86	1.88	1748411	1.88	down	down	correct
EXR.US	Extra Space Storage Inc	20200611	98.13	98.87	93.96	94.12	1260089	89.2981	down	down	correct
EXTN.US	Exterran Corporation	20200611	7.02	7.07	6.1	6.16	308300	6.16	down	down	correct
F.US	PC	20200611	21.1	21.1	19.66	19.7	348350	19.1127	down	down	correct
FAF.US	First American Financial Corporation	20200611	50.94	51.53	48.84	49.11	1092413	46.8069	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200611	28.42	28.51	27.3	27.52	352365	27.263	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200611	59.75	60.15	57.525	57.62	1086052	56.6998	down	down	correct
FBK.US	FB Financial Corporation	20200611	23.74	24.3	23.2	23.37	198509	22.9795	down	up	incorrect
FBP.US	First BanCorp	20200611	5.6	5.7	5.3	5.39	1703563	5.1861	down	down	correct
FC.US	Franklin Covey Co	20200611	22.94	24.03	21.27	21.47	129300	21.47	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200611	8.45	8.49	7.9	7.92	610258	7.458	down	down	correct
FCN.US	FTI Consulting Inc	20200611	109.19	111.44	108.55	109.12	637177	109.12	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200611	21.83	22.18	21.3	21.38	1021973	19.9348	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200611	23.92	24	23.9	24	2100	21.5634	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200611	11.14	11.14	10.93	10.94	99757	9.4248	down	down	correct
FCX.US	Freeport	20200611	10.68	10.685	9.79	9.91	34219941	9.8465	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200611	10.33	10.44	9.94	10.12	215905	9.2353	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200611	23.46	23.88	22.8	22.89	240136	22.3775	down	down	correct
FDS.US	FactSet Research Systems Inc	20200611	298.53	298.96	283.56	284.2	349545	280.3671	down	down	correct
FDX.US	FedEx Corporation	20200611	133.95	134.47	127.81	128.81	4389256	126.1534	down	down	correct
FE.US	FirstEnergy Corp	20200611	41.64	41.64	40.215	40.5	3900548	37.7684	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200611	1.56	1.8	1.26	1.26	1017900	1.26	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200611	6	6.21	5.85	5.86	511443	5.0795	down	down	correct
FENG.US	Phoenix New Media Limited	20200611	1.52	1.72	1.42	1.48	631706	0.2957	down	down	correct
FERG.US	Ferguson plc	20200611	76.48	76.7	76.48	76.7	500	72.7781	up	up	correct
FET.US	Forum Energy Technologies Inc	20200611	0.5533	0.6493	0.51	0.5639	5158956	11.278	up	down	incorrect
FF.US	FutureFuel Corp	20200611	12.79	12.84	12.24	12.25	218001	10.0002	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200611	14.68	14.68	14.21	14.24	109526	12.6487	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200611	20.5	20.58	19.63	19.71	247081	17.6874	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200611	3.46	3.5367	3.3468	3.36	54926	2.933	down	down	correct
FHI.US	Federated Hermes Inc	20200611	23.4	24.28	22.51	22.57	1010469	20.481	down	down	correct
FHN.US	PE	20200611	25.1	25.1	24.46	24.51	42613	22.6059	down	down	correct
FICO.US	Fair Isaac Corporation	20200611	412.19	426.14	401.95	403.41	315024	403.41	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200611	10.91	11.0369	10.4721	10.56	91694	9.5635	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200611	16.9	16.9	16.52	16.65	30491	14.8194	down	down	correct
FINV.US	FinVolution Group	20200611	1.9	1.9	1.63	1.66	3580700	1.6197	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200611	138.16	139.02	134.21	134.23	3560092	131.989	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200611	8.31	8.32	8.195	8.27	64374	8.0685	down	down	correct
FIX.US	Comfort Systems USA Inc	20200611	37.88	38.5	36.8	36.83	277075	36.4616	down	down	correct
FL.US	Foot Locker Inc	20200611	29.9	30.125	29.02	29.31	3007032	28.7219	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200611	20.6	20.785	19.59	19.86	61086	17.8479	down	down	correct
FLNG.US	FLEX LNG Ltd	20200611	4.8	5.05	4.56	4.56	12500	3.9993	down	down	correct
FLO.US	Flowers Foods Inc	20200611	22.81	22.9	22.12	22.33	1529434	21.2124	down	down	correct
FLOW.US	SPX FLOW Inc	20200611	34.82	35.11	33.16	33.17	297097	33.0366	down	up	incorrect
FLR.US	Fluor Corporation	20200611	11.97	12.52	11.57	11.73	2840491	11.73	down	down	correct
FLS.US	Flowserve Corporation	20200611	27.7	28.36	26.85	27	1336732	26.061	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200611	263.16	265.21	255.64	256.42	1494669	256.42	down	down	correct
FMC.US	FMC Corporation	20200611	99.02	100.09	94.34	94.89	1021542	92.3856	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200611	13.69	13.69	13.3767	13.43	29878	12.5431	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200611	43.27	43.33	41.76	41.84	222854	40.3081	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200611	66.85	67.56	63.54	63.79	560581	61.3109	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200611	13.81	13.8367	13.67	13.67	2423	12.6395	down	down	correct
FN.US	Fabrinet	20200611	64.5	64.5	60.33	60.33	385397	60.33	down	down	correct
FNB.US	PE	20200611	27.53	28.08	26.25	26.63	7350	24.1847	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200611	54.19	54.705	51.25	51.56	1719500	51.56	down	down	correct
FNF.US	Fidelity National Financial Inc	20200611	32.37	32.92	31.41	31.43	4130738	29.5036	down	down	correct
FNV.US	Franco	20200611	136.93	137.89	129.11	130.29	1280994	128.6805	down	down	correct
FOA.US	Finance Of America Companies Inc	20200611	10	10	10	10	107	10
FOE.US	Ferro Corporation	20200611	12.06	12.08	11.38	11.49	536122	11.49	down	down	correct
FOF.US	Cohen & Steers Closed	20200611	10.95	11.0509	10.63	10.71	136571	9.4232	down	down	correct
FOR.US	Forestar Group Inc	20200611	14.45	14.72	14.29	14.31	137233	14.31	down	down	correct
FOUR.US	Shift4 Payments Inc	20200611	32.45	33.3	30	31.75	1258894	31.75	down	down	correct
FPAC.US	U	20200611	10.25	10.285	10.19	10.26	1562422	10.26	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200611	21.09	21.09	20.27	20.32	178075	18.4213	down	down	correct
FPH.US	Five Point Holdings LLC	20200611	5	5.06	4.78	4.79	274200	4.79	down	down	correct
FPI.US	Farmland Partners Inc	20200611	6.61	6.71	6.3	6.49	327317	6.2753	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200611	4.92	4.9367	4.52	4.57	436427	3.9679	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200611	38.39	38.935	37.73	37.8	1983811	36.5021	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200611	11.23	11.29	11.05	11.12	230470	9.986	down	down	correct
FRO.US	Frontline Ltd	20200611	7.9	8	7.5	7.51	5097880	7.031	down	down	correct
FRT.US	PC	20200611	24.66	24.82	24.25	24.25	36745	22.5571	down	up	incorrect
FSK.US	FS KKR Capital Corp	20200611	3.9	4.18	3.86	4	1225729	13.2028	up	down	incorrect
FSLY.US	Fastly Inc	20200611	44.98	49.42	44.5	45.82	4221045	45.82	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200611	4.8	4.85	4.3	4.39	3988600	4.39	down	down	correct
FSR.US	Fisker Inc	20200611	10.24	10.325	10.24	10.28	216415	10.28	up	up	correct
FSS.US	Federal Signal Corporation	20200611	29.42	29.83	28.76	28.8	503532	28.4132	down	up	incorrect
FT.US	Franklin Universal Trust	20200611	6.89	6.89	6.7	6.71	45529	6.1633	down	down	correct
FTAI.US	PB	20200611	18.95	19.18	18	18.081	18476	15.9233	down	down	correct
FTCH.US	Farfetch Limited	20200611	14.68	14.91	14.07	14.62	5182400	14.62	down	down	correct
FTI.US	TechnipFMC plc	20200611	7.8152	7.8442	7.1929	7.2267	7828408	5.377	down	up	incorrect
FTK.US	Flotek Industries Inc	20200611	1.16	1.18	1.06	1.08	635700	1.08	down	down	correct
FTS.US	Fortis Inc	20200611	38.59	38.59	36.93	37.04	393409	35.0376	down	down	correct
FTV.US	Fortive Corporation	20200611	64.1	64.45	62.6281	62.85	2721032	52.2904	down	down	correct
FUBO.US	fuboTV Inc	20200611	12	12.15	10.76	11	3066	11	down	down	correct
FUL.US	H.B. Fuller Company	20200611	40.05	40.41	37.49	37.62	577962	36.9548	down	up	incorrect
FUN.US	Cedar Fair L.P	20200611	32.4	34.465	31.5	32.67	1237400	32.67	up	up	correct
FVRR.US	Fiverr International Ltd	20200611	58.29	61.5	58.02	60.3	588900	60.3	up	up	correct
G.US	Genpact Limited	20200611	34.89	35.26	34.13	34.21	1217400	33.8016	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200611	5.22	5.2899	5	5.2	1296965	4.4087	down	down	correct
GAM.US	PB	20200611	28.26	28.26	27.5	27.5	2503	25.3109	down	down	correct
GATX.US	GATX Corporation	20200611	62.1	62.17	59.27	59.33	293340	56.8811	down	up	incorrect
GB.US	Global Blue Group Holding AG	20200611	10.25	10.285	10.19	10.26	1562422	10.26	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200611	22.74	22.839	22.44	22.53	57626	20.4124	down	down	correct
GBL.US	GAMCO Investors Inc	20200611	14.19	14.31	12.805	12.86	20859	11.2198	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200611	22.5	22.79	21.51	21.59	406759	20.4942	down	down	correct
GCI.US	Gannett Co Inc	20200611	2.35	2.35	1.71	1.84	8060040	1.84	down	down	correct
GCO.US	Genesco Inc	20200611	21.5	22.8	21.255	21.38	367125	21.38	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20200611	19.33	19.42	18	18.12	195300	18.12	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200611	5.24	5.3096	5.02	5.06	13528	4.4226	down	down	correct
GD.US	General Dynamics Corporation	20200611	151.67	153.662	148.11	148.55	1864572	142.5782	down	down	correct
GDDY.US	GoDaddy Inc	20200611	77.35	77.71	75.1	75.27	1024318	75.27	down	up	incorrect
GDL.US	The GDL Fund	20200611	8.37	8.539	8.32	8.41	24182	7.6407	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200611	16.44	16.44	16.2501	16.39	40186	14.7006	down	down	correct
GDOT.US	Green Dot Corporation	20200611	36.59	37.39	34.82	35.13	508000	35.13	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200611	18.62	18.62	17.53	17.63	460263	16.0784	down	up	incorrect
GE.US	General Electric Company	20200611	7.06	7.35	6.84	6.95	15562862	55.2	down	down	correct
GEF.US	Greif Inc	20200611	35.18	35.48	33.41	33.5	310568	31.4618	down	down	correct
GEL.US	Genesis Energy L.P	20200611	9.08	9.32	7.99	8.42	1992981	7.4262	down	up	incorrect
GEO.US	The GEO Group Inc	20200611	12.71	12.96	12.085	12.23	2440110	11.0631	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200611	8.51	8.5102	7.76	7.84	236165	7.0673	down	up	incorrect
GES.US	Guess' Inc	20200611	9.19	9.6	8.395	8.64	3128515	8.3253	down	down	correct
GF.US	The New Germany Fund Inc	20200611	14.91	14.91	14.38	14.41	22833	12.3766	down	down	correct
GFF.US	Griffon Corporation	20200611	17.51	17.79	16.76	16.82	141215	16.5348	down	down	correct
GFI.US	Gold Fields Limited	20200611	7.9	8.18	7.65	7.82	10268435	7.4673	down	down	correct
GFL.US	GFL Environmental Inc	20200611	18.6	18.707	17.85	17.85	525700	17.8042	down	up	incorrect
GFLU.US	GFL Environmental Inc	20200611	48.49	48.49	47.65	47.65	79500	44.6885	down	down	correct
GGB.US	Gerdau S.A	20200611	2.87	2.87	2.57	2.59	6761980	2.2764	down	down	correct
GGG.US	Graco Inc	20200611	51.03	51.37	49.29	49.31	783271	48.5199	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200611	17.54	17.84	17.17	17.22	73189	14.7524	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200611	6.85	7.11	6.58	6.83	149283	5.7351	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200611	9.48	9.48	9.0173	9.11	39655	8.349	down	down	correct
GHC.US	Graham Holdings Company	20200611	358.9	358.9	341.2701	345.3	30453	339.277	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200611	13.55	13.82	13.24	13.36	104700	13.36	down	down	correct
GHL.US	Greenhill & Co. Inc	20200611	10.21	10.36	9.86	9.94	162757	9.738	down	down	correct
GHM.US	Graham Corporation	20200611	12.46	13.16	12.211	12.69	59810	11.9962	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200611	12.97	13.09	12.55	12.71	193015	11.1752	down	down	correct
GIB.US	CGI Inc	20200611	67.24	67.68	65.33	65.38	290805	65.38	down	down	correct
GIC.US	Global Industrial Company	20200611	21.07	21.21	20.07	20.12	84214	18.0792	down	down	correct
GIL.US	Gildan Activewear Inc	20200611	15.7	15.88	14.965	15.62	1325072	15.3853	down	down	correct
GIM.US	Templeton Global Income Fund	20200611	5.24	5.25	5.16	5.18	929957	4.742	down	down	correct
GIS.US	General Mills Inc	20200611	62.22	62.89	60.4	60.58	4042695	57.632	down	down	correct
GIX.US	WS	20200611	154	157	151.9	152.3	123384	152.3	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200611	9.8	9.995	9.77	9.9699	2460	9.1065	up	down	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200611	21.725	21.95	21.725	21.95	208	21.7076	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200611	23.48	23.48	23.48	23.48	100	22.4802
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200611	18.8	18.8	18.3	18.3	6300	18.0061	down	down	correct
GKOS.US	Glaukos Corporation	20200611	37.97	38.8	36.34	37.6	1039700	37.6	down	down	correct
GLOB.US	Globant S.A	20200611	137.39	139.92	130.92	132.23	578529	132.23	down	down	correct
GLOG.US	PA	20200611	21.25	21.34	20.05	20.12	28487	17.8049	down	down	correct
GLOP.US	PC	20200611	16.58	16.79	15.2	15.2	27216	13.0286	down	down	correct
GLT.US	Glatfelter Corporation	20200611	15.06	16.11	15	15.17	184441	14.3764	up	up	correct
GLW.US	Corning Incorporated	20200611	26.6	27.07	25.97	26.15	13916390	25.2053	down	down	correct
GM.US	General Motors Company	20200611	26.62	27.8	26.29	26.5	19121900	26.5	down	down	correct
GME.US	GameStop Corp	20200611	4.64	4.8999	4.18	4.37	6235993	4.37	down	down	correct
GMED.US	Globus Medical Inc	20200611	51	51.04	48.42	48.68	1613549	48.68	down	down	correct
GMRE.US	PA	20200611	25	25.3	25	25.155	7223	22.592	up	up	correct
GMS.US	GMS Inc	20200611	22.15	22.8	21.54	21.79	257600	21.79	down	up	incorrect
GNE.US	PA	20200611	8.7	8.7	8.52	8.6033	2801	7.7242	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200611	6.47	6.63	6.135	6.2	252340	6.0429	down	down	correct
GNL.US	PB	20200611	23.3572	23.3572	23.15	23.25	20925	21.3361	down	down	correct
GNRC.US	Generac Holdings Inc	20200611	109.48	110.16	106.57	106.63	745374	106.63	down	down	correct
GNT.US	PA	20200611	25.595	25.595	25.53	25.5601	2213	24.0011	down	down	correct
GNW.US	Genworth Financial Inc	20200611	3.18	3.29	3.11	3.11	2941400	3.11	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200611	16.9	17.1	16.5	16.53	268079	13.8586	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200611	6.66	7.2981	6.32	6.57	4604773	6.57	down	down	correct
GOLD.US	Barrick Gold Corporation	20200611	25.41	25.9	23.64	24.31	30986230	23.2593	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20200611	34.19	34.55	33.42	33.44	467806	32.7209	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200611	22.85	24.04	22.303	22.5	1672100	22.5	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200611	39.2	39.57	37.829	39.5	5833200	39.5	up	up	correct
GPC.US	Genuine Parts Company	20200611	85.12	86.03	83.125	83.59	806799	80.0754	down	down	correct
GPI.US	Group 1 Automotive Inc	20200611	64.18	66.77	62.48	63.6	275267	62.9409	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200611	26.44	26.5563	25.94	25.94	18946	24.1779	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200611	14.16	14.19	13.43	13.55	2435364	13.1294	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200611	5.67	5.7	5.48	5.5	378061	4.8318	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200611	6.76	7.2	6.26	6.27	2437068	5.5133	down	down	correct
GPN.US	Global Payments Inc	20200611	183	183.55	173.88	175.42	2470269	174.1013	down	down	correct
GPRK.US	GeoPark Limited	20200611	10.2	10.3	9.54	9.66	337569	9.5249	down	down	correct
GPS.US	The Gap Inc	20200611	10	10.43	9.66	10.14	17517260	9.9723	up	down	incorrect
GPX.US	GP Strategies Corporation	20200611	7.64	8.05	7.56	7.81	108200	7.81	up	up	correct
GRC.US	The Gorman	20200611	30.36	31.06	29.16	29.22	95598	28.4728	down	down	correct
GRP.US	UN	20200611	48	48.58	47.67	47.83	3701	44.5393	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200611	10.26	10.3922	9.98	9.99	42056	9.1582	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200611	204.7	206.9	194.02	194.13	4923410	188.6047	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200611	16.65	16.65	15.36	15.72	320085	13.4441	down	down	correct
GSK.US	GlaxoSmithKline plc	20200611	41.83	41.86	40.21	40.21	3837625	37.0803	down	down	correct
GSL.US	PB	20200611	21.5	21.5	20.75	21	14490	17.9713	down	down	correct
GSLD.US	GSLD	20200611	20.51	21.52	20.5	20.62	8000	20.2324	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200611	10.45	10.61	10.255	10.28	310300	10.28	down	down	correct
GTLS.US	Chart Industries Inc	20200611	40.52	41.72	37.94	38.06	503000	38.06	down	up	incorrect
GTN.US	Gray Television Inc	20200611	15.02	15.13	14.47	14.48	1283355	14.2644	down	down	correct
GTNA.US	Gray Television Inc	20200611	14.24	14.24	14.24	14.24	294	14.1788
GTS.US	Triple	20200611	19.82	19.95	18.39	18.5	336300	18.5	down	down	correct
GTY.US	Getty Realty Corp	20200611	28.5	28.9774	27.83	28.06	268704	25.5902	down	down	correct
GUT.US	The Gabelli Utility Trust	20200611	7.28	7.37	7.11	7.25	186693	6.4341	down	down	correct
GVA.US	Granite Construction Incorporated	20200611	17.84	18.189	16.78	16.81	485975	16.3317	down	down	correct
GWB.US	Great Western Bancorp Inc	20200611	15.86	15.885	14.88	15.03	797237	14.957	down	up	incorrect
GWRE.US	Guidewire Software Inc	20200611	105.11	106.22	101.78	101.78	482728	101.78	down	down	correct
GWW.US	W.W. Grainger Inc	20200611	312.56	315.44	305.74	305.94	290764	298.9225	down	down	correct
GYC.US	Cabco Series 2004	20200611	20.92	21.4	20.7	21.16	363290	20.742	up	up	correct
H.US	Hyatt Hotels Corporation	20200611	54.51	57.17	54	54.24	1234900	54.24	down	down	correct
HAE.US	Haemonetics Corporation	20200611	93.91	94.38	88.82	89.22	679607	89.22	down	down	correct
HAL.US	Halliburton Company	20200611	12.6	13.25	12.23	12.28	27854980	12.1157	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200611	28	29	27.63	27.98	1159727	26.5911	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200611	9.41	10.88	9.41	10.07	48776	9.7593	up	up	correct
HBI.US	Hanesbrands Inc	20200611	11.65	11.975	11.09	11.2	10763050	10.6121	down	down	correct
HBM.US	Hudbay Minerals Inc	20200611	2.95	2.95	2.73	2.74	2159615	2.7289	down	up	incorrect
HCA.US	HCA Healthcare Inc	20200611	105	106.96	100.79	101.11	4087969	100.0176	down	down	correct
HCC.US	Warrior Met Coal Inc	20200611	15.67	16.15	14.85	15	1066949	14.7506	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200611	665	665	663.5	665	1050	664.5919
HCHC.US	HC2 Holdings Inc	20200611	3.5	3.56	3.05	3.13	441336	3.13	down	down	correct
HCI.US	HCI Group Inc	20200611	45.37	46.01	44.57	44.61	35818	43.1423	down	up	incorrect
HD.US	The Home Depot Inc	20200611	248.86	250.62	238.74	239.47	6563710	232.0738	down	down	correct
HDB.US	HDFC Bank Limited	20200611	41.94	42.18	40.61	40.73	4015662	40.4326	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200611	38.81	39.12	36.64	37.01	513404	35.1422	down	up	incorrect
HEI.US	HEICO Corporation	20200611	104.19	108.055	103.9366	105.17	792859	104.9545	up	up	correct
HEP.US	Holly Energy Partners L.P	20200611	15.94	16.83	15.77	15.98	491275	13.9995	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200611	11.75	11.77	11.08	11.14	66747	9.8857	down	down	correct
HES.US	Hess Corporation	20200611	49.55	51.86	48.21	48.57	3543776	47.2084	down	up	incorrect
HESM.US	Hess Midstream LP	20200611	18.04	18.715	17.7	18.21	406183	15.9932	up	up	correct
HFC.US	HollyFrontier Corporation	20200611	31.75	32.45	30.25	30.26	1996973	29.1207	down	down	correct
HFRO.US	PA	20200611	24.6	24.6	24.25	24.27	19078	22.1422	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200611	31.82	31.82	31.82	31.82	216	31.82
HGLB.US	Highland Global Allocation Fund	20200611	6.64	6.79	6.29	6.43	176632	5.3133	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200611	22.08	23.065	21.24	21.4	1103400	21.4	down	down	correct
HHC.US	The Howard Hughes Corporation	20200611	55.5	58.56	55	56.9	1279741	56.9	up	down	incorrect
HI.US	Hillenbrand Inc	20200611	26.56	26.68	25.23	25.35	519995	24.3658	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200611	40.1	41.1	38.94	39.09	3097047	37.6345	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200611	190.53	194	180.29	180.8	368595	174.2919	down	down	correct
HIL.US	Hill International Inc	20200611	1.55	1.55	1.46	1.5	198600	1.5	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200611	4.72	4.72	4.54	4.6	611759	4.0903	down	up	incorrect
HIW.US	Highwoods Properties Inc	20200611	39.21	39.99	37.95	38.29	1341036	35.667	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200611	5.95	5.98	5.74	5.77	633418	5.0433	down	down	correct
HKIB.US	AMTD International Inc	20200611	6.5	6.5	6.31	6.5	1100	6.5
HL.US	PB	20200611	60	60	60	60	0	54.7197
HLF.US	Herbalife Nutrition Ltd	20200611	42.99	43.23	41.1	41.16	2558407	41.16	down	down	correct
HLI.US	Houlihan Lokey Inc	20200611	59.21	59.51	56.86	57.01	554413	55.2987	down	down	correct
HLIO.US	Helios Technologies Inc.	20200611	37	37.39	34.95	35	193269	34.6507	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200611	78	80.609	76.73	77.59	5266458	77.59	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200611	3.51	4.1684	3.31	3.61	6527207	3.61	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200611	26.47	26.53	25.69	25.79	864726	24.8659	down	down	correct
HMLP.US	PA	20200611	22.5	22.825	22.1	22.66	20219	19.7603	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200611	37.96	38.27	35.47	35.79	249313	33.8775	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200611	3.24	3.3318	3.04	3.08	6083095	3.0107	down	down	correct
HNGR.US	Hanger Inc	20200611	16.56	16.56	16.01	16.09	310822	16.09	down	down	correct
HNI.US	HNI Corporation	20200611	28.14	28.18	26.96	27.3	591350	25.9964	down	up	incorrect
HNP.US	Huaneng Power International Inc	20200611	15.21	15.21	14.85	14.93	55388	13.1584	down	up	incorrect
HOG.US	Harley	20200611	23.41	24.94	23.21	23.76	3474879	23.3688	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200611	14.81	15.03	14.1	14.18	905703	13.7133	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200611	24.31	25.25	19.27	19.56	419900	19.56	down	down	correct
HP.US	Helmerich & Payne Inc	20200611	22	23.36	20.645	20.82	2541782	19.508	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200611	10.06	10.21	9.69	9.75	21903541	9.2325	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200611	18.2	18.34	17.39	17.47	130907	15.6297	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200611	19.69	19.7509	18.68	18.71	183844	16.7881	down	down	correct
HPQ.US	HP Inc	20200611	16.08	16.3773	15.55	15.66	22947689	14.9903	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200611	16.14	16.23	15.36	15.53	256856	13.8964	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20200611	20.75	20.879	20.175	20.2	228904	17.7913	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200611	17.34	17.46	16.86	16.92	137422	14.9219	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200611	30.14	30.48	29.61	29.62	1146282	27.8996	down	down	correct
HRB.US	H&R Block Inc	20200611	17.88	18.21	17.36	17.37	2801997	15.8042	down	up	incorrect
HRC.US	Hill	20200611	97.62	97.975	94.21	94.5	602237	93.2614	down	down	correct
HRI.US	Herc Holdings Inc	20200611	28.01	28.6	26.5	26.9	388694	26.8277	down	down	correct
HRL.US	Hormel Foods Corporation	20200611	47.59	48.035	46.76	46.84	2098404	45.4091	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200611	12.2	12.52	11.79	11.96	196843	11.4029	down	down	correct
HSBC.US	HSBC Holdings plc	20200611	23.985	24.125	23.42	23.52	6515580	22.6633	down	down	correct
HSC.US	Harsco Corporation	20200611	12.13	12.645	11.28	11.44	875007	11.44	down	down	correct
HSY.US	The Hershey Company	20200611	134.52	135.31	129.07	129.09	1189699	125.1642	down	down	correct
HT.US	PE	20200611	12.94	12.94	11.85	12.79	18813	11.3878	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200611	26.26	26.37	25.72	25.8	1801013	24.3152	down	down	correct
HTD.US	John Hancock Tax	20200611	20.45	20.4618	19.15	19.26	155322	17.2594	down	down	correct
HTGC.US	Hercules Capital Inc	20200611	10.54	10.8125	10.12	10.29	2370438	8.8928	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20200611	17.96	18.3	17.42	17.47	485043	17.089	down	down	correct
HTY.US	John Hancock Investments	20200611	5.38	5.38	5.16	5.17	111545	4.4227	down	down	correct
HUBB.US	Hubbell Incorporated	20200611	126.81	126.99	123.04	123.17	461981	119.1917	down	up	incorrect
HUBS.US	HubSpot Inc	20200611	205.14	208.52	198.68	200.86	947353	200.86	down	down	correct
HUM.US	Humana Inc	20200611	387.9	387.9	367.77	373.54	1206888	369.9112	down	down	correct
HUN.US	Huntsman Corporation	20200611	18.14	18.57	17.66	17.76	2751354	16.9274	down	up	incorrect
HUYA.US	HUYA Inc	20200611	16.15	17.88	16.05	17.25	8338200	17.25	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200611	17.1	17.38	16.3	16.52	128498	13.9251	down	down	correct
HWM.US	Howmet Aerospace Inc	20200611	13.87	14.27	12.98	12.98	3176054	12.963	down	down	correct
HXL.US	Hexcel Corporation	20200611	40.4	42.35	39.74	39.89	2194745	39.89	down	down	correct
HY.US	Hyster	20200611	37.04	37.7	36.2	36.34	96429	35.0992	down	down	correct
HYB.US	The New America High Income Fund Inc	20200611	8.17	8.17	7.79	7.85	166648	7.0222	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200611	14.49	14.49	13.875	13.93	90624	12.3712	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200611	10.25	10.25	9.93	10.07	1122872	8.8632	down	down	correct
HZN.US	Horizon Global Corporation	20200611	2.16	2.25	2.1	2.2	19400	2.2	up	up	correct
HZO.US	MarineMax Inc	20200611	19.98	20.83	18.61	19.67	238800	19.67	down	up	incorrect
IAA.US	IAA Inc	20200611	41.5	42.35	40.51	40.73	1755600	40.73	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200611	7.31	7.42	7.01	7.07	46398	6.077	down	down	correct
IAG.US	IAMGOLD Corporation	20200611	3.71	3.76	3.45	3.53	5889649	3.53	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200611	35.13	35.47	34.67	34.7	13133	33.7256	down	down	correct
IBM.US	International Business Machines Corporation	20200611	125.9168	125.9867	117.7293	117.904	11763630	104.4182	down	up	incorrect
IBN.US	ICICI Bank Limited	20200611	8.9	8.92	8.575	8.67	9410633	8.6444	down	down	correct
IBP.US	Installed Building Products Inc	20200611	68.63	70.12	65.22	65.27	224944	64.6308	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20200611	5.44	5.48	4.72	4.75	583719	4.75	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200611	96.99	97	91.78	92.04	3560686	90.2194	down	down	correct
ICL.US	ICL Group Ltd	20200611	3.55	3.55	3.42	3.46	143746	3.0966	down	down	correct
IDA.US	IDACORP Inc	20200611	90.81	90.81	86.53	87.2	258077	83.4428	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200611	9.3	9.3	8.8	8.86	73720	7.8038	down	down	correct
IDT.US	IDT Corporation	20200611	5.9	6.02	5.66	5.69	111706	5.69	down	down	correct
IEX.US	IDEX Corporation	20200611	156.15	156.27	151.03	151.12	656448	148.7706	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200611	131.39	131.665	125.68	126.25	1321405	121.0733	down	down	correct
IFN.US	The India Fund Inc	20200611	15.37	15.38	14.7421	14.82	181223	12.1856	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200611	28.84	30.14	28.3	29.79	152637	28.1644	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200611	8.33	8.38	8.065	8.07	90377	7.0737	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200611	4.99	4.99	4.815	4.82	489122	4.2244	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200611	22.07	22.124	21.33	21.39	17752	20.1694	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200611	6.18	6.18	5.91	6.02	655890	5.3007	down	down	correct
IGT.US	International Game Technology PLC	20200611	8.85	9.3187	8.55	8.76	3422002	8.6965	down	down	correct
IHC.US	Independence Holding Company	20200611	30	30	28.67	29.05	23986	28.4204	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200611	6.2	6.24	6.085	6.1	98116	5.2493	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200611	47.98	48.95	46.455	46.56	276374	46.56	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200611	7.59	7.59	7.47	7.49	100340	6.7578	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200611	6.87	7.03	6.63	6.79	44443	6.1587	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200611	14.63	14.63	14.05	14.1	75010	13.5602	down	down	correct
IIIN.US	Insteel Industries Inc	20200611	17.77	18.15	16.88	16.95	78923	15.0934	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200611	14.47	14.4798	14.29	14.34	87924	13.3047	down	down	correct
IIPR.US	PA	20200611	28.65	28.6501	28	28	2061	25.2708	down	down	correct
IMAX.US	IMAX Corporation	20200611	12.74	12.94	12.4201	12.62	1152817	12.62	down	down	correct
INFO.US	IHS Markit Ltd	20200611	71.43	71.43	69.15	69.26	1846906	68.4478	down	down	correct
INFY.US	Infosys Limited	20200611	9.13	9.15	8.835	8.86	10391490	8.6005	down	down	correct
ING.US	ING Groep N.V	20200611	7.2	7.31	6.89	6.92	10672145	6.5658	down	down	correct
INGR.US	Ingredion Incorporated	20200611	84.24	84.85	81.21	81.59	427045	77.9266	down	down	correct
INN.US	Summit Hotel Properties Inc	20200611	6.38	6.94	6.25	6.75	2630413	6.75	up	up	correct
INS.US	Intelligent Systems Corporation	20200611	35.26	35.36	32.14	32.14	55100	32.14	down	down	correct
INSI.US	Insight Select Income Fund	20200611	20.17	20.17	19.51	19.62	20211	17.6497	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20200611	82.92	84.16	80.08	80.95	546100	80.95	down	down	correct
INSW.US	PA	20200611	25.26	25.3473	25.12	25.2601	1271	25.2601	up	up	correct
INT.US	World Fuel Services Corporation	20200611	26.49	26.84	23.66	23.67	632915	23.1274	down	down	correct
INVH.US	Invitation Homes Inc	20200611	26.32	26.71	25.96	26.32	4848318	25.5639
IO.US	ION Geophysical Corporation	20200611	2.82	2.86	2.57	2.58	652200	2.58	down	up	incorrect
IP.US	International Paper Company	20200611	35.1	35.86	33.615	33.92	3265625	30.2052	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200611	17.62	17.78	16.965	17.06	6430839	16.0848	down	down	correct
IPI.US	Intrepid Potash Inc	20200611	1.29	1.3	1.1	1.11	108564	11.1	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200611	12.05	12.05	11.9	11.95	118722	11.0849	down	down	correct
IQV.US	IQVIA Holdings Inc	20200611	143.57	143.84	138.22	138.64	1491211	138.64	down	down	correct
IR.US	Ingersoll Rand Inc	20200611	31.26	31.53	30.66	30.75	5547621	30.7394	down	down	correct
IRL.US	The New Ireland Fund Inc	20200611	7.76	7.76	7.6	7.6	13515	6.0772	down	down	correct
IRM.US	Iron Mountain Incorporated	20200611	28.04	28.04	26.96	27.61	7172756	24.4811	down	down	correct
IRT.US	Independence Realty Trust Inc	20200611	10.77	11.21	10.61	10.81	1102914	10.243	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200611	13.62	13.7415	13.29	13.39	189059	11.8362	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200611	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200611	123.4	123.42	116.5	116.8	686259	116.8	down	down	correct
ITCB.US	Itaú Corpbanca	20200611	4.33	4.33	4.0976	4.25	18593	4.25	down	down	correct
ITGR.US	Integer Holdings Corporation	20200611	75.85	76.23	70.81	70.83	255372	70.83	down	down	correct
ITT.US	ITT Inc	20200611	56.81	57.335	54.28	54.32	569661	53.3704	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200611	5.0463	5.1662	4.8315	4.9364	40350449	3.9066	down	down	correct
ITW.US	Illinois Tool Works Inc	20200611	170.14	170.19	164.99	165.17	1257525	159.6819	down	up	incorrect
IVC.US	Invacare Corporation	20200611	6.79	7.1528	6.66	7.07	481756	7.07	up	up	correct
IVH.US	Ivy Funds	20200611	11.78	11.78	11.24	11.38	171431	10.0811	down	up	incorrect
IVR.US	PC	20200611	20.7	21	19.775	20.01	107175	17.786	down	down	correct
IVZ.US	Invesco Ltd	20200611	9.32	10.045	9.25	9.82	10992820	9.3383	up	up	correct
IX.US	ORIX Corporation	20200611	69.2	69.2	66.82	67.23	56816	65.7857	down	down	correct
J.US	Jacobs Engineering Group Inc	20200611	82.34	82.835	79.59	80.13	1330932	79.2782	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200611	4.55	4.99	4.48	4.51	295900	4.51	down	down	correct
JBGS.US	JBG SMITH Properties	20200611	30.49	31.0739	29.31	29.63	694770	28.333	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200611	29.7	29.7	29.7	29.7	101	27.4502
JBL.US	Jabil Inc	20200611	31.02	31.19	29.77	29.8	1277856	29.4902	down	down	correct
JBT.US	John Bean Technologies Corporation	20200611	82.11	82.5809	73.8501	74.67	647473	74.3215	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200611	12.82	12.82	12.22	12.28	62350	10.4595	down	down	correct
JCI.US	Johnson Controls International plc	20200611	33.02	33.77	32.81	33.62	12949490	32.4323	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200611	8.28	8.57	8.26	8.325	23004	7.5552	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200611	8.25	8.33	7.84	7.85	109150	6.8938	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200611	14.65	15.28	14.53	14.67	3590704	14.0717	up	up	correct
JELD.US	JELD	20200611	15.49	16.03	14.85	15.01	516300	15.01	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200611	7.58	7.58	7.02	7.02	33222	6.478	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200611	7.55	7.56	7.31	7.41	21014	7.086	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200611	7.92	7.92	7.81	7.85	365738	7.0394	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200611	13.06	13.29	12.92	12.92	120237	11.404	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200611	9.315	9.49	9.1	9.29	5683	8.6317	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200611	9.26	9.26	9.02	9.1	86351	8.7685	down	down	correct
JHG.US	Janus Henderson Group plc	20200611	23.47	23.63	22.69	22.78	3135641	21.2347	down	up	incorrect
JHI.US	John Hancock Investors Trust	20200611	15.37	15.63	15.03	15.16	47607	13.4384	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200611	14.31	14.31	14.1899	14.25	31465	13.1197	down	down	correct
JHX.US	James Hardie Industries plc	20200611	18.29	18.5	17.41	17.53	48224	16.976	down	down	correct
JILL.US	J.Jill Inc	20200611	0.7387	0.7495	0.65	0.7066	1036837	3.533	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200611	17.51	17.72	16.82	16.96	1174392	16.96	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200611	108.11	109.76	105.24	105.53	362468	105.53	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200611	18.65	18.69	17.73	18.24	53225	16.9816	down	down	correct
JMIA.US	Jumia Technologies AG	20200611	5.46	5.69	5.26	5.33	2485630	5.33	down	up	incorrect
JMM.US	Nuveen Multi	20200611	6.91	6.91	6.67	6.75	25935	6.2724	down	down	correct
JMP.US	JMP Group LLC	20200611	2.57	2.81	2.57	2.81	14171	2.7195	up	up	correct
JNJ.US	Johnson & Johnson	20200611	148.58	149.17	140.75	140.87	11913270	135.5567	down	up	incorrect
JNPR.US	Juniper Networks Inc	20200611	24.57	24.58	23.25	23.26	3101895	22.2018	down	down	correct
JOE.US	The St. Joe Company	20200611	20.05	20.32	19.44	19.55	173832	19.3746	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200611	7.9	8	7.78	7.8	125327	6.9762	down	down	correct
JP.US	Jupai Holdings Limited	20200611	1.82	2.59	1.73	2.04	1875100	2.04	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200611	8.54	8.54	8.2	8.22	534626	7.3725	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200611	21.25	21.3	20.47	20.62	83987	18.5965	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200611	8.65	8.65	8.2	8.26	1057627	7.4593	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200611	22.06	22.589	21.9	21.9336	15690	19.9731	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200611	6.14	6.19	6.02	6.11	1088169	5.0377	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200611	11.97	12.0413	11.636	11.65	220780	10.2351	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200611	8.03	8.04	7.85	7.86	228382	7.0498	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200611	7.99	8.07	7.59	7.65	260486	6.638	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200611	12.08	12.08	11.71	11.74	72152	10.5099	down	up	incorrect
JT.US	Jianpu Technology Inc	20200611	0.75	0.8499	0.75	0.84	193075	6.72	up	up	correct
JTA.US	Nuveen Tax	20200611	8.6	8.61	8.12	8.18	79899	7.2666	down	down	correct
JTD.US	Nuveen Tax	20200611	13.67	13.76	13.05	13.06	66211	11.5617	down	up	incorrect
JW.US	B	20200611	37.25	37.25	36.25	36.25	874	35.2889	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200611	37.25	37.25	36.25	36.25	874	34.6359	down	down	correct
JWN.US	Nordstrom Inc	20200611	17.65	18.56	17.01	17.15	15102650	17.15	down	down	correct
K.US	Kellogg Company	20200611	65.53	65.98	63.76	63.77	2240216	60.3999	down	down	correct
KAI.US	Kadant Inc	20200611	105.5	106.47	97.98	98.33	99467	97.3462	down	down	correct
KAMN.US	Kaman Corporation	20200611	41.16	42.14	39.57	39.57	378290	38.3607	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200611	14.56	14.67	13.9	14.11	2607770	14.11	down	down	correct
KB.US	KB Financial Group Inc	20200611	29.52	29.65	28.04	28.08	120432	27.0033	down	down	correct
KBH.US	KB Home	20200611	30.64	31.97	29.625	29.68	2797001	29.0516	down	down	correct
KBR.US	KBR Inc	20200611	24.39	24.98	24.16	24.3	2682424	23.7577	down	down	correct
KEN.US	Kenon Holdings Ltd	20200611	21.4	21.4	21.4	21.4	1088	17.5395
KEP.US	Korea Electric Power Corporation	20200611	8.95	8.95	8.57	8.65	96071	8.2568	down	down	correct
KEX.US	Kirby Corporation	20200611	53.5	54.55	52.1	52.89	361189	52.89	down	down	correct
KEY.US	PK	20200611	25.75	25.75	25.15	25.25	39524	23.3606	down	down	correct
KEYS.US	Keysight Technologies Inc	20200611	99.99	101.065	97.45	97.82	2211444	97.82	down	down	correct
KF.US	The Korea Fund Inc	20200611	26.74	26.7884	26.38	26.38	2325	20.4418	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200611	2.15	2.18	2.02	2.15	60800	2.15
KFY.US	Korn Ferry	20200611	30.25	31.1	30	30.36	561428	29.8758	up	up	correct
KGC.US	Kinross Gold Corporation	20200611	6.64	6.717	6.09	6.23	28401206	6.0687	down	down	correct
KIM.US	PM	20200611	24.69	24.78	24.265	24.3	9526	22.5382	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200611	12.58	12.77	12.15	12.22	255515	10.7279	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200611	39.43	40.12	36.83	37.32	2631069	36.3988	down	down	correct
KLR.US	Kaleyra Inc	20200611	6.2	6.2	5.3	6.11	44000	6.11	down	down	correct
KMB.US	Kimberly	20200611	139.72	140.45	136.52	136.97	2108219	130.4715	down	down	correct
KMI.US	Kinder Morgan Inc	20200611	16.06	16.26	15.45	15.51	27110670	13.9637	down	up	incorrect
KMPR.US	Kemper Corporation	20200611	67.42	67.4359	64.3	64.36	271512	62.7175	down	down	correct
KMT.US	Kennametal Inc	20200611	28.37	28.8	27.15	27.46	866709	26.5242	down	down	correct
KMX.US	CarMax Inc	20200611	88.67	89.66	85.63	87.29	2155177	87.29	down	down	correct
KN.US	Knowles Corporation	20200611	15.88	16.02	15.33	15.44	817107	15.44	down	up	incorrect
KNL.US	Knoll Inc	20200611	11.99	12.43	11.61	11.84	713250	11.6235	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200611	15.5	15.5	14.27	14.28	230752	11.8442	down	down	correct
KNX.US	Knight	20200611	39.78	39.98	38.405	38.52	2001396	38.0911	down	down	correct
KO.US	The Coca	20200611	47.81	47.92	45.46	45.54	26070381	43.0618	down	down	correct
KODK.US	Eastman Kodak Company	20200611	2.61	2.72	2.41	2.45	415399	2.45	down	down	correct
KOF.US	Coca	20200611	44.11	44.76	42.12	42.3	206784	39.0943	down	down	correct
KOP.US	Koppers Holdings Inc	20200611	17.13	18.03	16.21	16.37	247381	16.37	down	down	correct
KOS.US	Kosmos Energy Ltd	20200611	2.02	2.32	1.93	1.94	12472500	1.94	down	down	correct
KR.US	The Kroger Co	20200611	32.61	33.76	32.5	32.7	12449237	31.7013	up	up	correct
KRA.US	Kraton Corporation	20200611	16.01	16.07	14.69	14.7	596570	14.7	down	down	correct
KRC.US	Kilroy Realty Corporation	20200611	60.81	62.35	60.44	60.5	745294	57.615	down	down	correct
KRG.US	Kite Realty Group Trust	20200611	11.63	12.24	11.05	11.31	692414	10.8078	down	down	correct
KRO.US	Kronos Worldwide Inc	20200611	9.87	10.03	9.4	9.42	229506	8.732	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200611	8.74	8.83	8.17	8.4	227324	7.2778	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200611	10.49	10.56	10.38	10.38	33821	9.6396	down	down	correct
KSS.US	Kohl's Corporation	20200611	21.51	22.739	20.99	21.26	12965900	20.8798	down	down	correct
KSU.US	P	20200611	27.95	27.95	27.4	27.4	387	26.4423	down	down	correct
KT.US	KT Corporation	20200611	9.9	9.94	9.615	9.71	852760	9.1912	down	down	correct
KTB.US	Kontoor Brands Inc	20200611	18	19.6	17.76	18.72	1036387	18.0024	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200611	10.79	10.81	10.61	10.75	51509	10.0228	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200611	32.145	32.145	32.145	32.145	262	29.3334
KTN.US	Credit	20200611	32.15	32.39	30.75	30.8538	5250	28.0968	down	up	incorrect
KW.US	Kennedy	20200611	15.66	16.1	15.44	15.54	718493	14.4213	down	down	correct
KWR.US	Quaker Chemical Corporation	20200611	180.15	181.64	170.29	170.48	112260	168.6867	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200611	5.76	6	5.55	5.57	1748513	4.8191	down	down	correct
L.US	Loews Corporation	20200611	34.22	34.56	32.145	32.19	2472364	31.9431	down	down	correct
LAC.US	Lithium Americas Corp	20200611	4.22	4.42	4.01	4.03	832566	4.03	down	down	correct
LAD.US	Lithia Motors Inc	20200611	130.82	132.16	123.69	124.67	311406	123.9162	down	down	correct
LADR.US	Ladder Capital Corp	20200611	7.77	8.13	7.56	7.62	2731707	6.9055	down	down	correct
LAIX.US	LAIX Inc	20200611	3	3.4	2.75	2.89	652365	2.89	down	up	incorrect
LAZ.US	Lazard Ltd	20200611	28	28.86	27.51	27.77	772100	25.9345	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200611	6.04	6.37	5.67	5.72	895600	5.72	down	down	correct
LC.US	LendingClub Corporation	20200611	5.42	5.58	5.2	5.22	1155227	5.22	down	down	correct
LCI.US	Lannett Company Inc	20200611	7.32	7.33	7.13	7.2	709800	7.2	down	down	correct
LCII.US	LCI Industries	20200611	111.18	113.11	109.71	111.39	242589	107.4591	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200611	103.68	103.794	100.34	100.37	1083198	97.8907	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200611	23.25	23.25	22.3	22.53	74867	19.9376	down	down	correct
LEA.US	Lear Corporation	20200611	111.4	112.94	106.84	107.34	503630	106.1047	down	up	incorrect
LEAF.US	Leaf Group Ltd	20200611	2.95	3.11	2.75	2.89	155655	2.89	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200611	32.94	34.39	32.79	33.22	2152528	31.094	up	up	correct
LEJU.US	Leju Holdings Limited	20200611	1.92	1.92	1.79	1.81	91600	1.81	down	down	correct
LEN.US	Lennar Corporation	20200611	59.04	61	57.16	57.22	4547989	56.3437	down	down	correct
LENB.US	Lennar Corporation	20200611	45.05	45.99	43.06	43.15	143417	42.4649	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200611	7.7	7.71	7.6	7.62	225618	7.0923	down	down	correct
LEVI.US	Levi Strauss & Co	20200611	13.73	14	13.3235	13.66	1444808	13.5233	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20200611	10.55	10.55	10.22	10.22	765009	9.2509	down	down	correct
LGC.US	U	20200611	1.52	1.52	1.52	1.52	0	1.52
LGF.US	B	20200611	6.96	6.99	6.63	6.83	1222050	6.83	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200611	7.47	7.55	7.07	7.42	2335357	7.42	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200611	14.17	14.26	13.52	13.52	63170	11.7606	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200611	170.19	170.9	163.4	163.55	975898	163.55	down	down	correct
LHX.US	L3Harris Technologies Inc	20200611	200.36	202.2506	196.3	196.51	1791226	191.0607	down	down	correct
LII.US	Lennox International Inc	20200611	217.42	220.47	215.88	218.39	307682	214.6416	up	up	correct
LIN.US	Linde plc	20200611	209.37	209.9	198.69	199.11	2924958	194.7766	down	down	correct
LINX.US	Linx S.A	20200611	3.95	3.95	3.9	3.9	106600	3.8428	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200611	0.8	0.8	0.7	0.79	316600	0.79	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200611	10.75	10.87	10.28	10.52	1216536	10.52	down	down	correct
LLY.US	Eli Lilly and Company	20200611	151.85	152.24	143.05	144.08	4547384	140.5308	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20200611	392.69	397.31	383.57	383.88	1698839	367.7692	down	down	correct
LNC.US	Lincoln National Corporation	20200611	40.08	41.71	38.26	38.43	2788118	36.5358	down	up	incorrect
LND.US	BrasilAgro	20200611	3.91	3.91	3.08	3.45	14677	3.0734	down	down	correct
LNN.US	Lindsay Corporation	20200611	94.44	94.44	90.42	90.59	58579	89.3448	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200611	4.75	4.89	4.5148	4.59	347896	4.3293	down	down	correct
LOW.US	Lowe's Companies Inc	20200611	127.23	128.805	123.25	123.94	5998558	121.3062	down	down	correct
LPG.US	Dorian LPG Ltd	20200611	7.85	8.17	7.65	7.68	815561	7.0937	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20200611	19.56	20.71	17.5	17.53	777984	17.53	down	down	correct
LPL.US	LG Display Co. Ltd	20200611	5.01	5.09	4.87	4.89	440650	4.89	down	down	correct
LPX.US	Louisiana	20200611	23.62	24.45	22.51	22.55	1211180	22.0757	down	down	correct
LRN.US	Stride Inc	20200611	26.21	26.39	24.5	24.53	530011	24.53	down	down	correct
LSI.US	Life Storage Inc	20200611	96.28	97.75	94.7	94.9	505380	60.076	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20200611	21.7359	23.6241	18	21.8801	8863	21.8801	up	up	correct
LTC.US	LTC Properties Inc	20200611	37.69	38.61	36.39	36.45	354988	33.0828	down	down	correct
LTHM.US	Livent Corporation	20200611	7.89	7.94	7	7.01	2398500	7.01	down	up	incorrect
LUB.US	Luby's Inc	20200611	1.5	1.535	1.4	1.53	108643	0.9312	up	up	correct
LUMN.US	Lumen Technologies Inc	20200611	10.13	10.22	9.63	9.75	17080109	8.7948	down	down	correct
LUV.US	Southwest Airlines Co	20200611	32.94	35.17	32.5	32.83	28556971	32.83	down	down	correct
LVS.US	Las Vegas Sands Corp	20200611	48.48	50.36	48.17	49.09	8932712	49.09	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200611	68.08	68.18	63.11	63.26	1973401	61.9602	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200611	13.51	13.72	12.96	13.31	126359	12.7406	down	down	correct
LXP.US	PC	20200611	52.5	52.5001	52	52.4	5168	48.1965	down	down	correct
LXU.US	LSB Industries Inc	20200611	1.18	1.25	1.134	1.18	965043	0.9077
LYB.US	LyondellBasell Industries N.V	20200611	68.27	69.39	63.52	63.9	3352957	60.3005	down	down	correct
LYG.US	Lloyds Banking Group plc	20200611	1.59	1.62	1.54	1.54	11161120	1.4968	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200611	48.11	49.17	47	47.74	5178879	47.74	down	up	incorrect
LZB.US	La	20200611	27.48	27.53	26.69	26.87	317966	26.2763	down	down	correct
M.US	Macy's Inc	20200611	7.06	7.62	6.6	6.76	70748292	6.6716	down	down	correct
MA.US	Mastercard Incorporated	20200611	305.01	306.49	291.06	291.25	6505272	289.1051	down	down	correct
MAA.US	PI	20200611	62.55	63.65	62.55	62.55	809	55.6935
MAC.US	The Macerich Company	20200611	9.58	9.87	9	9.16	10749910	8.4801	down	down	correct
MAIN.US	Main Street Capital Corporation	20200611	31.16	32.2699	30.2	31.36	906100	28.2834	up	up	correct
MAN.US	ManpowerGroup Inc	20200611	70.7	70.7	66.81	66.89	1007420	64.4659	down	up	incorrect
MANU.US	Manchester United plc	20200611	16.13	16.38	15.81	16.12	148762	15.8409	down	down	correct
MAS.US	Masco Corporation	20200611	46.44	46.97	45.505	45.53	3340408	44.6743	down	down	correct
MATX.US	Matson Inc	20200611	30.22	30.51	29.07	29.09	245260	28.3755	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200611	10.68	10.68	10.55	10.62	87081	9.8445	down	down	correct
MAXR.US	Maxar Technologies Inc	20200611	15.28	15.71	13.85	13.92	2585757	13.8838	down	down	correct
MBI.US	MBIA Inc	20200611	6.86	6.905	6.56	6.8	2764853	6.8	down	up	incorrect
MBSC.US	UN	20200611	11.97	12.14	11.6	11.6	116730	11.6	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200611	9.28	9.295	8.933	8.97	4043333	7.3086	down	up	incorrect
MC.US	Moelis & Company	20200611	35.93	36.56	35.31	35.48	720181	29.8696	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200611	13.81	13.83	13.66	13.69	85415	12.791	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200611	30.47	30.47	28.5	28.55	62223	28.55	down	down	correct
MCD.US	McDonald's Corporation	20200611	190.9	192.91	186.33	187.51	5795967	181.1699	down	down	correct
MCI.US	Barings Corporate Investors	20200611	13.64	13.6428	13.13	13.2	35047	11.8955	down	down	correct
MCK.US	McKesson Corporation	20200611	151.48	151.81	144.56	146.56	1570414	144.4993	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200611	5.89	5.8967	5.71	5.73	100911	4.8007	down	up	incorrect
MCO.US	Moody's Corporation	20200611	271.24	271.24	257.75	258.28	901146	255.3435	down	down	correct
MCR.US	MFS Charter Income Trust	20200611	8.39	8.39	8.13	8.14	61353	7.157	down	down	correct
MCS.US	The Marcus Corporation	20200611	14.99	15.67	14.6	14.64	386659	14.64	down	up	incorrect
MCY.US	Mercury General Corporation	20200611	40.26	40.6896	39.58	39.62	368822	36.9118	down	down	correct
MD.US	MEDNAX Inc	20200611	16.99	17.2	16.36	16.36	977041	16.36	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200611	33.27	34.12	31.75	31.75	561774	28.048	down	down	correct
MDLA.US	Medallia Inc	20200611	25.99	26.48	25.54	25.55	1473300	25.55	down	down	correct
MDLQ.US	Medley LLC	20200611	6.75	6.75	5.01	5.8489	48497	4.8496	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200611	5.8	5.8	4.373	4.68	66817	3.7766	down	up	incorrect
MDP.US	Meredith Corporation	20200611	16.4	16.8	15.52	15.72	1112024	15.72	down	down	correct
MDT.US	Medtronic plc	20200611	95.85	95.92	90.79	90.87	8829601	87.4407	down	down	correct
MDU.US	MDU Resources Group Inc	20200611	21.7	21.75	20.31	20.48	1591562	19.576	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20200611	6.95	6.975	6.49	6.8	78259	6.8	down	up	incorrect
MED.US	Medifast Inc	20200611	105.19	105.4173	99.59	99.83	262912	95.3633	down	down	correct
MEI.US	Methode Electronics Inc	20200611	33.8	33.9828	32.47	32.53	186393	31.9227	down	up	incorrect
MER.US	PK	20200611	26.34	26.34	26	26.04	65700	25.2689	down	down	correct
MET.US	PF	20200611	24.75	24.88	24.42	24.42	154209	22.8219	down	down	correct
MFA.US	PC	20200611	15.9	16.4899	15.3	15.3	49933	13.284	down	down	correct
MFC.US	Manulife Financial Corporation	20200611	13.94	14.12	13.59	13.74	9124328	12.7638	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200611	2.51	2.51	2.4302	2.46	853371	2.3411	down	down	correct
MFGP.US	Micro Focus International plc	20200611	5.64	5.85	5.51	5.51	1085311	5.2973	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200611	13.04	13.04	12.95	12.96	76093	12.1559	down	down	correct
MFM.US	MFS Municipal Income Trust	20200611	6.23	6.26	6.17	6.18	109563	5.7526	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200611	21.07	21.58	19.6	20.1	49751	19.2602	down	down	correct
MFV.US	MFS Special Value Trust	20200611	5.35	5.4	5.275	5.3	67298	4.6132	down	down	correct
MG.US	Mistras Group Inc	20200611	4.6	5	4.45	4.46	443529	4.46	down	up	incorrect
MGA.US	Magna International Inc	20200611	44	44.43	42.95	43	1074560	41.572	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200611	4.7	4.72	4.68	4.7	166735	4.3312
MGM.US	MGM Resorts International	20200611	17.84	19.44	17.6	17.84	41227738	17.8323
MGP.US	MGM Growth Properties LLC	20200611	27	28.4	26.755	27.44	2769853	24.9753	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200611	25.99	26.54	25.5	25.58	14692	23.6084	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200611	18.89	18.9	18.02	18.2	145439	16.8223	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200611	6.04	6.42	5.81	5.84	1999541	5.8076	down	up	incorrect
MH.US	PD	20200611	9.45	9.45	8.97	9.02	3681	9.02	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200611	14.83	14.86	14.59	14.71	61200	13.6922	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200611	6.98	6.9999	6.95	6.98	75682	6.6333
MHI.US	Pioneer Municipal High Income Fund Inc	20200611	11.55	11.62	11.45	11.47	87876	10.6858	down	down	correct
MHK.US	Mohawk Industries Inc	20200611	97.49	100.93	94.75	95.97	1004568	95.97	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200611	19.6595	19.6595	19.61	19.61	1208	19.61	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200611	13.16	13.16	13.04	13.08	50009	12.1668	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200611	21.9	22.22	21.6675	21.88	2969	19.2869	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200611	30.22	30.44	28.85	29.14	1010200	1.7262	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200611	3.87	3.875	3.82	3.87	326909	3.4229
MITT.US	PC	20200611	12.8	13.482	12.75	13.39	44139	11.474	up	up	correct
MIXT.US	MiX Telematics Limited	20200611	8.9	8.9299	8.29	8.34	103402	8.0253	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200611	13.49	13.49	13.35	13.39	51989	12.4775	down	down	correct
MKC.US	V	20200611	85.21	85.21	85.21	85.21	2000	83.3393
MKL.US	Markel Corporation	20200611	942.73	950	928.99	929.8	100600	929.8	down	down	correct
MLI.US	Mueller Industries Inc	20200611	25.32	25.37	24.18	24.26	243947	23.8424	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20200611	196.4	199.795	188.24	188.89	798826	186.796	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200611	10.61	10.62	10.1005	10.18	36413	10.18	down	down	correct
MLR.US	Miller Industries Inc	20200611	29.53	29.53	27.9701	28.16	62727	27.3424	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200611	108.43	108.43	104.06	104.23	3343691	101.8375	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200611	20.67	20.8	20.38	20.41	33356	18.9452	down	down	correct
MMI.US	Marcus & Millichap Inc	20200611	28.73	29.1976	28.34	28.51	133835	28.51	down	down	correct
MMM.US	3M Company	20200611	160.06	160.25	152.31	152.38	5016599	145.1046	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200611	43.03	44.74	42.5	42.62	1684364	36.9579	down	down	correct
MMS.US	Maximus Inc	20200611	70.91	70.91	67.89	67.91	527043	66.5182	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200611	5.76	5.76	5.44	5.6	354530	4.9701	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200611	12.15	12.15	11.92	11.98	138978	11.2426	down	down	correct
MN.US	Manning & Napier Inc	20200611	2.84	3.04	2.74	2.79	57451	2.7574	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20200611	13.94	14.18	13.93	14.18	98786	13.2937	up	up	correct
MNR.US	PC	20200611	24.7	24.904	24.3	24.6	39729	22.4547	down	down	correct
MNRL.US	Brigham Minerals Inc	20200611	12.63	13.13	12.05	12.49	701100	11.2367	down	down	correct
MO.US	Altria Group Inc	20200611	40.85	41.04	39.2702	39.29	13488064	34.3776	down	up	incorrect
MOD.US	Modine Manufacturing Company	20200611	5.45	5.6	5.02	5.06	616002	5.06	down	down	correct
MODN.US	Model N Inc	20200611	31.18	31.365	29.6401	29.85	513118	29.85	down	down	correct
MOG.US	A	20200611	54.38	55.47	51.87	51.88	172616	50.867	down	down	correct
MOGU.US	MOGU Inc	20200611	1.48	1.56	1.4102	1.43	58126	1.43	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200611	176.82	176.82	166.995	168.96	698392	168.96	down	down	correct
MOS.US	The Mosaic Company	20200611	13.16	13.43	12.3	12.51	5015986	12.3471	down	down	correct
MOV.US	Movado Group Inc	20200611	12.34	12.82	11.97	12.09	510655	11.726	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200611	13.69	13.71	13.47	13.48	31898	12.5712	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200611	35.9	37.8807	35.165	35.33	10531740	32.9648	down	down	correct
MPLX.US	MPLX LP	20200611	18.22	18.5	17.58	17.59	5078569	14.5024	down	down	correct
MPV.US	Barings Participation Investors	20200611	12.45	12.77	11.6201	11.74	26083	10.6726	down	down	correct
MPW.US	Medical Properties Trust Inc	20200611	19.15	19.3	18.46	18.6	4287835	16.931	down	down	correct
MPX.US	Marine Products Corporation	20200611	13.48	13.75	11.82	12.07	78925	11.5765	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200611	12.56	12.6923	12.5	12.53	74000	11.6558	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200611	15.14	15.14	14.82	14.9	41585	13.8264	down	down	correct
MRC.US	MRC Global Inc	20200611	6.01	6.16	5.54	5.59	881761	5.59	down	down	correct
MRK.US	Merck & Co. Inc	20200611	80.7486	81.5979	77.2912	77.2912	13648720	69.5462	down	down	correct
MRO.US	Marathon Oil Corporation	20200611	6.31	6.785	6.19	6.26	42126047	6.1361	down	down	correct
MS.US	PL	20200611	24.67	24.78	24.31	24.52	113266	22.8749	down	down	correct
MSA.US	MSA Safety Incorporated	20200611	114.99	116.46	111.3	111.49	327526	109.5812	down	up	incorrect
MSB.US	Mesabi Trust	20200611	17.88	17.88	16.8	17.3	84900	15.4361	down	down	correct
MSC.US	Studio City International Holdings Limited	20200611	14.62	14.62	14.62	14.62	600	14.62
MSCI.US	MSCI Inc	20200611	326.37	326.37	299.09	299.94	723622	296.6617	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200611	8.66	8.66	8.41	8.41	88454	7.7245	down	down	correct
MSGE.US	W	20200611	77.1	77.59	72.05	73.5	274417	73.5	down	down	correct
MSGS.US	W	20200611	164.87	167.14	163.1301	163.83	320671	163.83	down	down	correct
MSI.US	Motorola Solutions Inc	20200611	143.89	144.365	136.06	136.08	2484292	132.536	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200611	72.03	72.03	69.16	69.42	519977	62.9921	down	down	correct
MT.US	ArcelorMittal	20200611	10.59	10.66	9.92	9.99	7064605	9.8975	down	down	correct
MTB.US	M&T Bank Corporation	20200611	108.87	112.76	105.87	106.28	1245400	101.1748	down	down	correct
MTCN.US	Arcelormittal	20200611	27.82	27.86	26.625	26.625	14700	26.625	down	down	correct
MTD.US	Mettler	20200611	799.9	799.9	755.93	761.57	185913	761.57	down	up	incorrect
MTDR.US	Matador Resources Company	20200611	8.6	9.2774	8.15	8.51	5222652	8.4768	down	down	correct
MTG.US	MGIC Investment Corporation	20200611	8.28	8.64	8.1	8.21	4944927	7.9486	down	down	correct
MTH.US	Meritage Homes Corporation	20200611	71.78	72.78	66.9	67.09	644950	67.09	down	down	correct
MTL.US	P	20200611	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200611	180	181.42	173.5	178.82	520597	177.8966	down	down	correct
MTOR.US	Meritor Inc	20200611	20.17	20.44	19.33	19.41	918832	19.41	down	up	incorrect
MTR.US	Mesa Royalty Trust	20200611	6.2	6.27	6	6.27	2224	5.9552	up	up	correct
MTRN.US	Materion Corporation	20200611	52.99	55.16	52	52.95	156900	52.4035	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200611	19.62	19.6964	19.25	19.53	59060	19.0532	down	down	correct
MTW.US	The Manitowoc Company Inc	20200611	10.98	10.98	10.46	10.66	624797	10.66	down	down	correct
MTX.US	Minerals Technologies Inc	20200611	48.82	49.26	45.7	46.04	198820	45.8324	down	down	correct
MTZ.US	MasTec Inc	20200611	38.85	40.11	37.51	37.51	1252358	37.51	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200611	13.75	13.8354	13.54	13.55	82085	12.5731	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200611	13.97	14.17	13.81	13.81	86389	12.9032	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200611	12.42	12.43	12.26	12.3	72929	11.4468	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200611	4.12	4.13	3.95	3.99	2144228	3.8785	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200611	14.2	14.2	14.03	14.14	33584	13.5871	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200611	13.61	13.6207	13.48	13.57	101120	12.6739	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200611	13.2	13.2079	12.9855	13.06	92223	12.0634	down	down	correct
MUR.US	Murphy Oil Corporation	20200611	13.7	14.87	13.05	13.66	4439482	13.0081	down	down	correct
MUSA.US	Murphy USA Inc	20200611	113.59	115.3	108.495	109.29	411034	108.3151	down	down	correct
MUX.US	McEwen Mining Inc	20200611	1.02	1.04	0.916	0.921	5426400	0.921	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200611	8.38	8.445	8.34	8.41	190297	7.8472	up	up	correct
MVO.US	MV Oil Trust	20200611	4.05	4.275	4.01	4.07	43947	3.4227	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200611	13.35	13.3911	13.23	13.33	127396	12.3892	down	down	correct
MWA.US	Mueller Water Products Inc	20200611	9.13	9.195	8.92	8.98	2028956	8.761	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200611	11.94	11.94	11.39	11.41	299814	11.41	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200611	7.74	7.91	7.2	7.51	15800	7.51	down	up	incorrect
MXF.US	The Mexico Fund Inc	20200611	10.15	10.15	9.64	9.85	51854	9.6181	down	up	incorrect
MXL.US	MaxLinear Inc	20200611	19.17	19.26	18.57	18.63	432696	18.63	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200611	14.09	14.1	13.755	13.8	56338	12.9505	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200611	13.3	13.39	13.29	13.29	130435	12.3517	down	down	correct
MYE.US	Myers Industries Inc	20200611	13.65	13.805	13.17	13.31	177133	12.7493	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200611	12.7	12.8197	12.7	12.75	92624	11.926	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200611	13.77	13.8375	13.53	13.55	89529	12.5168	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200611	12.53	12.53	12.36	12.36	116845	11.5161	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200611	17.15	18	15.84	16.53	2920177	16.53	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200611	14.25	14.32	14.13	14.32	383002	13.7252	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20200611	14.03	14.0621	13.9	13.98	400513	13.3531	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200611	13.56	13.56	13.33	13.34	21621	12.7885	down	down	correct
NAT.US	Nordic American Tankers Limited	20200611	4.89	5.01	4.67	4.71	6203752	4.3426	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200611	13.44	13.502	13.4	13.45	24928	12.9455	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200611	21.51	21.6405	21.445	21.51	122392	19.7885
NBHC.US	National Bank Holdings Corporation	20200611	26.62	26.89	25.76	25.93	153147	25.045	down	down	correct
NBR.US	Nabors Industries Ltd	20200611	45.83	54.97	44.03	44.37	1232678	44.37	down	down	correct
NC.US	NACCO Industries Inc	20200611	25.5	26	23.835	24.04	32376	22.9579	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200611	10.22	10.22	10.05	10.06	30302	9.6058	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200611	16.76	19	16.45	17.25	119113508	17.25	up	up	correct
NCR.US	NCR Corporation	20200611	18.57	19.04	17.42	17.73	1769498	17.73	down	down	correct
NCV.US	PA	20200611	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200611	25.48	25.48	25.31	25.34	11201	25.34	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200611	12.51	12.99	12.41	12.51	24305	12.1367
NEA.US	Nuveen AMT	20200611	13.8	13.83	13.69	13.74	726793	13.1423	down	up	incorrect
NEE.US	PP	20200611	45.04	45.04	43.34	43.56	297004	43.56	down	up	incorrect
NEM.US	Newmont Corporation	20200611	59.15	59.88	54.99	56.04	15915100	53.4682	down	down	correct
NEP.US	NextEra Energy Partners LP	20200611	51.31	51.755	50.19	50.51	515871	48.0169	down	down	correct
NET.US	Cloudflare Inc	20200611	28.5	29.65	27.923	28.5	3928600	28.5
NETI.US	Eneti Inc	20200611	18.06	18.9	17.76	17.77	405809	17.472	down	down	correct
NEU.US	NewMarket Corporation	20200611	430.69	430.69	396.29	397.13	35341	382.2859	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200611	14.1	14.19	13.89	14.02	74583	13.1815	down	down	correct
NEW.US	Puxin Limited	20200611	5.97	6.398	5.96	6.25	219000	6.25	up	up	correct
NEWR.US	New Relic Inc	20200611	68.66	69.55	67.02	67.47	894129	67.47	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200611	3.02	3.165	2.78	2.8	1954000	2.8	down	down	correct
NEXA.US	Nexa Resources S.A	20200611	5.21	5.335	5	5.2	76547	5.0705	down	down	correct
NFG.US	National Fuel Gas Company	20200611	41.93	41.93	40.41	40.71	825633	38.3981	down	down	correct
NFH.US	WS	20200611	8.08	8.15	7.93	8.08	16302	8.08
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200611	11.46	11.46	11.07	11.09	340263	9.8681	down	down	correct
NGG.US	National Grid plc	20200611	58.67	58.71	56.41	56.53	554692	50.9436	down	down	correct
NGL.US	PC	20200611	19.86	19.86	17.53	18.059	27119	15.8852	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200611	6.47	6.64	6.29	6.41	125187	6.41	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200611	13	13.44	12.87	13.06	144700	11.1785	up	up	correct
NGVT.US	Ingevity Corporation	20200611	51.01	52.03	47.74	48.11	435700	48.11	down	down	correct
NHI.US	National Health Investors Inc	20200611	59.5	60.92	56.75	57.08	376311	51.7859	down	up	incorrect
NI.US	PB	20200611	26.61	26.61	26.09	26.14	23684	23.9426	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200611	13.1	13.1	12.95	13.01	78462	12.5277	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200611	22.3	22.4917	21.82	21.88	129818	18.7154	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200611	9.93	9.9728	9.9	9.9	8519	9.5909	down	down	correct
NINE.US	Nine Energy Service Inc	20200611	2.84	3.3599	2.65	2.71	509981	2.71	down	down	correct
NIO.US	NIO Inc	20200611	5.79	6.09	5.66	5.91	126509667	5.91	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200611	13.83	13.89	13.77	13.8	16685	13.3353	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20200611	33.1	33.44	32	32.17	625334	30.0919	down	down	correct
NKE.US	NIKE Inc	20200611	98.38	98.99	94.88	95.17	10976922	94.0617	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200611	12.15	12.15	12.05	12.08	25488	11.6082	down	up	incorrect
NKX.US	Nuveen California AMT	20200611	14.95	14.96	14.79	14.92	98965	14.3117	down	down	correct
NL.US	NL Industries Inc	20200611	3.5	3.5	3.31	3.39	33492	3.2106	down	up	incorrect
NLS.US	Nautilus Inc	20200611	6.87	7.13	6.485	6.57	1880588	6.57	down	down	correct
NLSN.US	Nielsen Holdings plc	20200611	15.25	15.47	14.97	15.09	4528193	14.8292	down	down	correct
NLY.US	PI	20200611	21.83	22.3	21.7	21.96	111832	20.1752	up	up	correct
NM.US	PH	20200611	3.1	3.24	3.1	3.24	240	3.24	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200611	11.78	11.93	11.69	11.74	134900	10.8024	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200611	0.1568	0.1568	0.1565	0.1565	1137	1.565	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200611	10.565	10.66	10.41	10.6465	29217	10.3102	up	up	correct
NMK.US	PC	20200611	100.2	100.75	100.1	100.45	260	94.0175	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20200611	7.07	7.21	6.56	6.64	126209	6.4819	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200611	3.42	3.47	3.24	3.41	811	3.41	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20200611	3.1	3.24	3.1	3.24	240	3.24	up	up	correct
NMR.US	Nomura Holdings Inc	20200611	4.42	4.44	4.285	4.29	305220	4.0222	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200611	13.5	13.606	13.45	13.47	5128	12.9348	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200611	13.3	13.3151	13.21	13.23	9374	12.7611	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200611	13.21	13.24	13.08	13.16	428834	12.4823	down	down	correct
NNI.US	Nelnet Inc	20200611	47.98	48.04	47.0625	47.62	225349	46.7802	down	down	correct
NNN.US	National Retail Properties Inc	20200611	34.38	35.75	33.38	34.64	1768157	32.069	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200611	9.61	9.61	9.47	9.47	16828	5.8885	down	down	correct
NOA.US	North American Construction Group Ltd	20200611	6.42	6.8899	6.29	6.38	231670	6.2735	down	down	correct
NOAH.US	Noah Holdings Limited	20200611	26.41	26.79	25.3999	25.83	440207	25.83	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20200611	330	336.73	320.82	320.99	965901	313.9521	down	down	correct
NOK.US	Nokia Corporation	20200611	4.31	4.32	4.07	4.11	49802320	4.11	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200611	13.7	13.7	13.67	13.67	1024	13.1899	down	down	correct
NOMD.US	Nomad Foods Limited	20200611	21.08	21.53	20.87	20.89	1202128	20.89	down	down	correct
NOV.US	NOV Inc	20200611	13.27	13.63	12.63	12.65	4322308	12.5961	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200611	15.59	16	13.85	13.93	508000	13.93	down	down	correct
NOW.US	ServiceNow Inc	20200611	393.83	397.46	372.87	375.05	2924986	375.05	down	down	correct
NP.US	Neenah Inc	20200611	51.44	52.47	49.68	50.06	104405	47.3658	down	down	correct
NPK.US	National Presto Industries Inc	20200611	88.35	89.51	84.27	84.67	44300	79.996	down	down	correct
NPO.US	EnPro Industries Inc	20200611	46	46.47	44.16	44.65	173875	43.7707	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200611	9.48	9.59	8.71	8.75	1538883	8.75	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200611	13.881	13.94	13.79	13.8373	27748	13.3535	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200611	13.55	13.55	13.39	13.41	56912	12.7601	down	down	correct
NR.US	Newpark Resources Inc	20200611	2.39	2.46	2.07	2.08	1303097	2.08	down	down	correct
NRG.US	NRG Energy Inc	20200611	35.31	35.38	33.69	33.77	3303474	32.0846	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200611	8.07	8.07	7.57	7.63	544945	6.8916	down	down	correct
NRK.US	Nuveen New York AMT	20200611	12.92	12.93	12.77	12.81	94629	12.2867	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20200611	14.04	14.04	13.5	13.65	29173	11.7292	down	down	correct
NRT.US	North European Oil Royalty Trust	20200611	4.29	4.3	4.16	4.18	17150	3.7581	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200611	26.95	26.95	26.44	26.44	7500	24.504	down	down	correct
NRZ.US	PC	20200611	19.22	19.22	18.47	18.8	40279	16.7607	down	up	incorrect
NS.US	PC	20200611	20.99	20.99	18.98	19.14	33373	16.5348	down	down	correct
NSA.US	PA	20200611	30.58	30.66	29.56	29.59	519919	27.7533	down	down	correct
NSC.US	Norfolk Southern Corporation	20200611	182.26	183	174.06	174.26	1394822	170.005	down	down	correct
NSCO.US	WS	20200611	3.05	3.09	2.9	3.04	79489	3.04	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200611	4.71	4.73	4.66	4.66	213395	4.1601	down	down	correct
NSP.US	Insperity Inc	20200611	54.8	55.09	52.13	52.44	708999	50.1114	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200611	24.75	25.07	23.59	23.65	267447	21.852	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200611	15.42	15.567	14.115	14.42	398800	14.42	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200611	20.77	20.77	18.95	19.27	88041	17.5799	down	down	correct
NTP.US	Nam Tai Property Inc	20200611	6.73	6.86	6.1	6.63	36181	6.63	down	down	correct
NTR.US	Nutrien Ltd	20200611	36.46	36.589	35.37	35.55	1690713	33.5532	down	down	correct
NTZ.US	Natuzzi S.p.A	20200611	1.13	1.15	0.95	1.02	260541	1.02	down	down	correct
NUE.US	Nucor Corporation	20200611	41.52	42.84	39.525	39.66	2771741	38.1097	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200611	15.07	15.145	15.01	15.02	47632	14.4299	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200611	37.02	37.71	35.62	35.92	742364	34.3623	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200611	10.19	10.2199	9.95	9.95	499508	9.64	down	down	correct
NUW.US	Nuveen AMT	20200611	15.06	15.3323	15.06	15.31	52764	14.7414	up	up	correct
NVG.US	Nuveen AMT	20200611	15.44	15.48	15.28	15.33	457116	14.5254	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200611	7.12	7.35	6.64	6.66	183002	6.66	down	down	correct
NVR.US	NVR Inc	20200611	3315.2	3339.97	3098.63	3098.63	30767	3098.63	down	down	correct
NVRO.US	Nevro Corp	20200611	123.22	123.75	117.19	118	443242	118	down	down	correct
NVS.US	Novartis AG	20200611	87.56	87.7	84.29	84.4	1758380	81.1439	down	down	correct
NVST.US	Envista Holdings Corporation	20200611	20.5	20.5	18.8	19.32	3793400	19.32	down	down	correct
NVT.US	nVent Electric plc	20200611	19.12	19.37	18.485	18.61	686978	17.8342	down	down	correct
NVTA.US	Invitae Corporation	20200611	16.76	17	15.615	15.78	3835750	15.78	down	down	correct
NWG.US	NatWest Group plc	20200611	3.07	3.155	2.94	2.96	4294932	2.8741	down	down	correct
NWN.US	Northwest Natural Holding Company	20200611	60.42	60.42	57.485	57.62	171237	54.3562	down	down	correct
NX.US	Quanex Building Products Corporation	20200611	12.81	13.26	12.42	12.84	374427	12.4902	up	up	correct
NXC.US	Nuveen California Select Tax	20200611	15.445	15.48	15.21	15.21	4219	14.4358	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200611	13.4	13.44	13.22	13.24	165093	12.6393	down	down	correct
NXN.US	Nuveen New York Select Tax	20200611	13.27	13.27	12.92	13	6972	12.3547	down	down	correct
NXP.US	Nuveen Select Tax	20200611	15.54	15.54	15.26	15.54	63125	14.7687
NXQ.US	Nuveen Select Tax	20200611	14.68	14.74	14.59	14.705	33011	13.9637	up	up	correct
NXR.US	Nuveen Select Tax	20200611	15.97	15.97	15.866	15.96	4525	15.1371	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200611	34.44	35.0242	33.31	33.84	208957	32.2236	down	down	correct
NYCB.US	PU	20200611	44.72	44.78	43.5618	44.75	2562	44.75	up	up	correct
NYT.US	The New York Times Company	20200611	40.36	40.91	39.78	40.06	1262149	39.7279	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200611	14.71	14.73	14.55	14.6	352434	13.9261	down	up	incorrect
O.US	Realty Income Corporation	20200611	57.8	60.5	57.54	57.88	4076569	54.2017	up	up	correct
OAK.US	PB	20200611	25.96	25.96	25.25	25.84	18401	23.5887	down	down	correct
OC.US	Owens Corning	20200611	54.66	54.85	51.38	51.42	1010368	50.4193	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200611	14.98	15.28	14.63	15.08	557800	15.08	up	up	correct
OCN.US	Ocwen Financial Corporation	20200611	0.694	0.7257	0.6637	0.6851	1436949	10.2765	down	down	correct
ODC.US	Oil	20200611	34.76	34.76	33.2	33.2	16954	31.7693	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200611	10.77	11.17	10.16	10.17	431229	10.17	down	down	correct
OFC.US	Corporate Office Properties Trust	20200611	24.92	25.15	24.6	24.8	1058978	23.2711	down	up	incorrect
OFG.US	OFG Bancorp	20200611	12.27	12.56	12	12.03	417846	11.7069	down	down	correct
OGE.US	OGE Energy Corp	20200611	31.75	31.75	30.2	30.41	1902268	28.2348	down	down	correct
OGS.US	ONE Gas Inc	20200611	80.55	80.55	76.17	76.71	326697	73.2528	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200611	30.35	31.42	29.22	29.57	2661727	26.2359	down	up	incorrect
OI.US	O	20200611	8.23	8.565	8.135	8.2	2419011	8.2	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200611	7	7.3	7	7.25	335254	6.7166	up	up	correct
OIBR.US	C	20200611	0.88	0.9	0.77	0.8707	1060183	0.8707	down	down	correct
OII.US	Oceaneering International Inc	20200611	6.79	7.17	6.2	6.59	2080241	6.59	down	down	correct
OIS.US	Oil States International Inc	20200611	4.83	5.28	4.55	4.73	3813117	4.73	down	down	correct
OKE.US	ONEOK Inc	20200611	36.64	37.96	34.17	35.33	14947949	30.8123	down	down	correct
OLN.US	Olin Corporation	20200611	12.55	13.07	12.4	12.76	2038898	12.1883	up	up	correct
OLP.US	One Liberty Properties Inc	20200611	18.07	18.07	16.446	16.52	180450	14.4854	down	down	correct
OMC.US	Omnicom Group Inc	20200611	55.17	55.96	54.02	54.45	2879832	51.3153	down	down	correct
OMF.US	OneMain Holdings Inc	20200611	25.01	26.18	24.52	24.52	927000	18.8916	down	up	incorrect
OMI.US	Owens & Minor Inc	20200611	7.67	7.69	7.22	7.3	1700070	7.2938	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200611	4.3	4.33	3.96	4.02	93800	4.02	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200611	33.84	34.445	32.19	32.76	527207	32.76	down	down	correct
OOMA.US	Ooma Inc	20200611	12.81	13.02	12.4	12.53	292500	12.53	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200611	21.42	21.72	20.88	20.93	112015	19.4406	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200611	9.63	9.65	9.01	9.1	1146486	8.9059	down	down	correct
ORA.US	Ormat Technologies Inc	20200611	70.03	70.41	67.755	68.24	294326	67.5856	down	down	correct
ORAN.US	Orange S.A	20200611	11.87	11.935	11.56	11.57	520935	10.2755	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20200611	4.26	4.53	4.23	4.3	1146653	3.447	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20200611	12.25	12.38	11.78	11.93	1221633	10.1807	down	down	correct
ORCL.US	Oracle Corporation	20200611	53.25	53.56	51.23	51.31	12806140	50.1157	down	up	incorrect
ORI.US	Old Republic International Corporation	20200611	16.51	16.747	15.98	16.04	2329121	13.4693	down	down	correct
ORN.US	Orion Group Holdings Inc	20200611	2.75	2.82	2.45	2.53	158323	2.53	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20200611	2.35	2.41	2.19	2.2	492276	2.2	down	down	correct
OSK.US	Oshkosh Corporation	20200611	75.32	75.32	70.96	71.02	616237	69.6108	down	down	correct
OTIS.US	W	20200611	56	58.07	55.7048	56.25	3294100	56.25	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200611	14.6	15.85	14.32	15.35	3377300	15.225	up	up	correct
OVV.US	Ovintiv Inc	20200611	8.41	9.425	8.3	8.51	9039399	8.1477	up	up	correct
OXM.US	Oxford Industries Inc	20200611	46.54	47.03	43.29	43.6	605602	42.4147	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200611	17.84	19.18	17.26	17.41	61262888	17.3495	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200611	71.14	71.14	65.61	66.84	121413	64.6426	down	down	correct
PACK.US	Ranpak Holdings Corp	20200611	7.58	7.68	7.36	7.39	198600	7.39	down	down	correct
PAG.US	Penske Automotive Group Inc	20200611	38.96	39.85	37.78	38.09	381412	37.0158	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200611	35.6	36.28	34.45	34.69	2123200	34.69	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200611	15.4	15.46	15.12	15.13	25725	14.2842	down	down	correct
PAM.US	Pampa Energía S.A	20200611	10.99	11.078	10.44	10.52	449337	10.52	down	down	correct
PAR.US	PAR Technology Corporation	20200611	25.37	26.23	24.42	24.76	315700	24.76	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200611	9.63	9.99	8.71	8.72	664694	8.72	down	down	correct
PAYC.US	Paycom Software Inc	20200611	313.78	315	294.6401	295.68	1024243	295.68	down	down	correct
PB.US	Prosperity Bancshares Inc	20200611	61.94	63.37	60.92	61.1	648581	58.0495	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200611	25.16	25.43	23.94	24.26	1511049	21.8074	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200611	24.84	24.85	24.5	24.85	5931	22.4861	up	down	incorrect
PBF.US	PBF Energy Inc	20200611	12.06	12.47	11.043	11.08	4914707	11.08	down	down	correct
PBFX.US	PBF Logistics LP	20200611	10.89	11.49	10.1	10.58	432049	9.1079	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200611	41.41	41.73	40.23	40.24	375100	40.24	down	down	correct
PBI.US	Pitney Bowes Inc	20200611	2.77	2.845	2.6	2.61	1780626	2.5025	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200611	8.2	8.545	8.03	8.09	43265559	6.5016	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200611	8	8.33	7.84	7.99	12545610	7.2786	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200611	3.69	3.7494	3.3501	3.43	150516	3.217	down	down	correct
PBY.US	Prospect Capital Corporation	20200611	24	24.425	23.26	23.5663	7161	22.1726	down	down	correct
PCF.US	High Income Securities Fund	20200611	7.75	7.8899	7.56	7.67	38809	6.4612	down	down	correct
PCG.US	PG&E Corporation	20200611	11.54	11.81	10.875	11	26889961	11	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200611	18.72	18.7517	17.77	18.02	1671291	15.5426	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200611	8.66	8.7	8.51	8.64	84989	8.1138	down	down	correct
PCM.US	PCM Fund Inc	20200611	9.67	9.73	8.9	9.08	94179	7.9642	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200611	16	16.19	15.4032	15.69	221476	13.9696	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200611	16.1	16.2899	16.07	16.1	24476	15.4351
PD.US	PagerDuty Inc	20200611	25.7	25.75	23.91	24.35	1509750	24.35	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200611	25.57	25.98	23.89	24.33	790429	20.9897	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200611	17.24	17.68	16.52	16.61	748818	15.4551	down	up	incorrect
PDS.US	Precision Drilling Corporation	20200611	0.74	0.782	0.7311	0.7501	51666	15.002	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200611	14.35	14.607	13.4635	13.58	263359	12.0679	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200611	26.54	27.265	26.105	26.24	5280375	24.6724	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200611	51.12	51.33	49.415	50	2992824	47.4861	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200611	1.67	1.67	1.38	1.48	3227681	1.48	down	up	incorrect
PEN.US	Penumbra Inc	20200611	168	168.58	165.42	166.88	441312	166.88	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200611	11.56	11.92	11.215	11.24	103007	10.1306	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200611	14.5	14.6392	14.01	14.21	41528	12.9346	down	down	correct
PFE.US	Pfizer Inc	20200611	35.6	35.68	33.28	33.3	59930390	29.804	down	down	correct
PFGC.US	Performance Food Group Company	20200611	25.66	27.3	25	25.31	1817694	25.31	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200611	9.76	9.9499	9.42	9.59	326330	8.3475	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200611	8.7	8.85	8.4	8.48	599695	7.3683	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200611	10.94	11.3	10.56	10.97	100029	9.8911	up	up	correct
PFS.US	Provident Financial Services Inc	20200611	13.25	13.5	12.91	12.95	422728	12.0559	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200611	37.15	38.12	35.06	37.7	1429049	37.0134	up	up	correct
PG.US	The Procter & Gamble Company	20200611	118.81	119.57	116	116.26	8937510	112.0754	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200611	8.5	8.5	7.95	7.995	153883	7.0598	down	down	correct
PGR.US	The Progressive Corporation	20200611	78.77	79.18	75.82	75.92	3302477	70.9435	down	down	correct
PGRE.US	Paramount Group Inc	20200611	8.2	8.2	7.6	7.65	2023019	7.2286	down	down	correct
PGTI.US	PGT Innovations Inc	20200611	14.53	14.86	13.75	13.77	231905	13.77	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20200611	12.71	12.71	12.14	12.2	38701	10.722	down	down	correct
PH.US	Parker	20200611	178.73	180.12	173.13	173.42	1424790	169.7804	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200611	9.42	9.4701	9.31	9.35	163089	8.4047	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20200611	45.59	45.68	43.98	44.01	767918	42.3814	down	down	correct
PHI.US	PLDT Inc	20200611	23.97	24.11	23.56	23.67	71888	21.5737	down	down	correct
PHK.US	PIMCO High Income Fund	20200611	5.38	5.4	5.22	5.28	1148303	4.5911	down	down	correct
PHM.US	PulteGroup Inc	20200611	34.53	35.22	32.9	32.91	4235075	32.3555	down	up	incorrect
PHR.US	Phreesia Inc	20200611	28.93	28.93	26.2	27.22	1227100	27.22	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200611	7.66	7.66	7.37	7.43	169287	6.4189	down	down	correct
PHX.US	PHX Minerals Inc	20200611	3.98	4.0925	3.74	3.75	116470	3.6591	down	down	correct
PII.US	Polaris Inc	20200611	92.68	94.905	91.06	92.62	1103813	89.6119	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200611	4.45	4.48	4.43	4.48	156132	4.0023	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20200611	14.86	15.05	13.8914	14.29	103492	12.9728	down	down	correct
PING.US	Ping Identity Holding Corp	20200611	29	29.915	27.54	27.71	1148673	27.71	down	down	correct
PINS.US	Pinterest Inc	20200611	20.91	21.526	20.24	20.26	12345500	20.26	down	down	correct
PIPR.US	Piper Sandler Companies	20200611	62.58	64.61	60.6	61.51	85400	58.2494	down	down	correct
PJT.US	PJT Partners Inc	20200611	53.15	54.16	51.33	51.72	283706	49.5538	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200611	10.64	11.75	10.4	11.31	12059400	11.31	up	up	correct
PKD.US	Parker Drilling Company	20200611	0.026	0.026	0.026	0.026	20000	0.026
PKE.US	Park Aerospace Corp	20200611	11.96	12.12	11.38	11.43	118359	10.9055	down	up	incorrect
PKG.US	Packaging Corporation of America	20200611	102.62	103.38	98.04	98.13	693317	93.2241	down	down	correct
PKI.US	PerkinElmer Inc	20200611	101.28	101.28	96.48	96.51	1545874	96.2148	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200611	22.39	22.41	21.05	21.4	238122	18.6897	down	down	correct
PKX.US	POSCO	20200611	39.42	39.69	37.5	38.23	286719	36.8496	down	down	correct
PLAN.US	Anaplan Inc	20200611	43.58	45.21	42.62	43.03	3237900	43.03	down	down	correct
PLD.US	Prologis Inc	20200611	93.76	94.155	90.8	90.91	4992609	87.5598	down	down	correct
PLNT.US	Planet Fitness Inc	20200611	64.61	67.9	64.06	65.3	2774600	65.3	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200611	36.24	37.16	35.865	35.92	191786	34.1794	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200611	13.5	13.69	12.5	12.98	125932	12.0042	down	down	correct
PM.US	Philip Morris International Inc	20200611	74.15	74.44	71.24	71.25	5981263	64.6586	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200611	13.42	13.42	12.95	13.09	124975	12.452	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200611	13.12	13.2272	13	13.19	183546	12.5731	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200611	7.38	7.42	7.3	7.31	131441	6.7876	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200611	12.8	12.8	12.63	12.69	93394	11.6768	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200611	14.43	15.69	13.82	15.03	2580277	13.0276	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200611	11.43	11.435	11.11	11.24	115565	10.7424	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200611	112.17	114.23	107.29	107.51	4163120	102.4621	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200611	11.38	11.38	11.02	11.1	31195	10.6466	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200611	10.28	10.375	10.22	10.22	20535	9.802	down	down	correct
PNM.US	PNM Resources Inc	20200611	39.59	39.59	38.18	38.64	577667	37.1167	down	down	correct
PNR.US	Pentair plc	20200611	38.33	38.4	36.77	36.86	974508	36.1181	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20200611	76.47	77	73.97	74.7	1828865	70.1321	down	down	correct
POLY.US	Plantronics Inc	20200611	13.64	14.29	13.12	13.26	938153	13.26	down	down	correct
POR.US	Portland General Electric Company	20200611	45.68	45.76	44.41	44.66	628078	41.834	down	down	correct
POST.US	Post Holdings Inc	20200611	88.07	89.0799	84.8	84.88	591780	84.88	down	down	correct
PPG.US	PPG Industries Inc	20200611	105.77	105.77	99.3	99.56	2452539	97.3004	down	up	incorrect
PPL.US	PPL Corporation	20200611	26.94	27	25.88	26.36	8606030	24.1762	down	down	correct
PPT.US	Putnam Premier Income Trust	20200611	5.07	5.07	4.95	4.95	335023	4.3946	down	down	correct
PRA.US	ProAssurance Corporation	20200611	14.62	15.02	13.77	13.89	409017	13.6913	down	down	correct
PRG.US	PROG Holdings Inc	20200611	42.2477	43.8765	40.6589	41.948	839251	35.5046	down	down	correct
PRGO.US	Perrigo Company plc	20200611	52.37	52.635	50.9	51.22	865727	49.5845	down	down	correct
PRI.US	Primerica Inc	20200611	115.42	117.78	111.22	111.67	165604	109.6279	down	down	correct
PRLB.US	Proto Labs Inc	20200611	113.39	114.37	110.62	110.72	296568	110.72	down	down	correct
PRMW.US	Primo Water Corporation	20200611	12.29	12.645	12.09	12.55	3337615	12.2761	up	up	correct
PRO.US	PROS Holdings Inc	20200611	40.09	41.09	39.22	39.59	552749	39.59	down	down	correct
PRS.US	Prudential Financial Inc	20200611	27.15	27.24	26.74	26.81	58433	24.8358	down	down	correct
PRT.US	PermRock Royalty Trust	20200611	3.59	3.77	3.1522	3.1522	78064	2.8306	down	up	incorrect
PRTY.US	Party City Holdco Inc	20200611	1.67	1.7	1.35	1.42	11968770	1.42	down	down	correct
PRU.US	Prudential Financial Inc	20200611	63.1	64.22	60.06	60.35	4916106	55.8164	down	down	correct
PSA.US	Public Storage	20200611	201.05	202.59	194.59	195.93	1306537	185.3637	down	down	correct
PSB.US	PZ	20200611	24.65	24.7694	24.22	24.41	26101	22.7829	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200611	25	25	24.13	24.19	44682	21.2854	down	down	correct
PSN.US	Parsons Corporation	20200611	39.82	40.15	38.54	38.77	242900	38.77	down	down	correct
PSO.US	Pearson plc	20200611	6.57	6.84	6.44	6.52	1675858	6.295	down	up	incorrect
PSTG.US	Pure Storage Inc	20200611	16.37	16.61	15.39	15.42	2735300	15.42	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20200611	15.92	16.6	15.63	15.63	3200	14.5141	down	up	incorrect
PSX.US	Phillips 66	20200611	78.01	79.85	74.96	75	4387240	69.515	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200611	41.18	42.21	39.75	40.08	1038907	33.8838	down	down	correct
PTR.US	PetroChina Company Limited	20200611	35	35.245	34.3	34.39	225597	29.819	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200611	15.25	15.525	14.89	14.96	906179	13.1685	down	down	correct
PUK.US	Prudential plc	20200611	28.87	29.27	27.77	27.93	513039	26.7923	down	up	incorrect
PUKPRA.US	PUKPRA	20200611	26.85	26.91	26.65	26.74	59248	25.2037	down	down	correct
PUMP.US	ProPetro Holding Corp	20200611	5.63	6.05	5.35	5.36	2698100	5.36	down	down	correct
PVG.US	Pretium Resources Inc	20200611	8.95	9.07	8.51	8.55	2292152	8.55	down	up	incorrect
PVH.US	PVH Corp	20200611	53.8	55.94	52.2201	52.72	2609474	52.7034	down	down	correct
PVL.US	Permianville Royalty Trust	20200611	1.48	1.48	1.36	1.38	151385	1.3157	down	up	incorrect
PWR.US	Quanta Services Inc	20200611	38.28	38.63	36.725	36.79	1418128	36.61	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20200611	95	101.52	93.51	96.64	4641153	91.5253	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200611	8.86	8.86	8.57	8.79	6662	8.42	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20200611	14.05	14.5	13.34	14.5	6427	12.9338	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200611	10.01	10.01	9.71	9.73	63635	9.3214	down	down	correct
PZN.US	Pzena Investment Management Inc	20200611	5.23	5.23	4.97	4.99	100535	4.7663	down	down	correct
QD.US	Qudian Inc	20200611	1.6	1.78	1.54	1.55	5636700	1.55	down	down	correct
QGEN.US	QIAGEN N.V	20200611	43.61	43.74	42.83	43.08	1319548	43.08	down	down	correct
QSR.US	Restaurant Brands International Inc	20200611	54.55	56.71	54.15	55.22	2319426	51.9575	up	up	correct
QTWO.US	Q2 Holdings Inc	20200611	79.24	80.15	78.2	78.85	604831	78.85	down	down	correct
QUOT.US	Quotient Technology Inc	20200611	7.19	7.44	7.09	7.14	659082	7.14	down	down	correct
QVCC.US	QVCC	20200611	22.2	22.211	21	21.22	47400	19.3353	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200611	22.95	22.95	21.955	22.11	15530	20.1322	down	down	correct
R.US	Ryder System Inc	20200611	38.19	38.19	35.04	35.34	872790	33.4654	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200611	17.1	17.19	16.3001	16.43	291395	13.5481	down	down	correct
RACE.US	Ferrari N.V	20200611	169.36	170.9801	164.28	165.29	351743	164.4763	down	down	correct
RAD.US	Rite Aid Corporation	20200611	13.74	13.78	12.835	13.01	3529980	13.01	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200611	43.65	43.68	41.64	41.69	643279	41.69	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200611	40.8	40.8	39.44	39.52	439292	38.6633	down	down	correct
RBC.US	Regal Beloit Corporation	20200611	81.7	81.92	78.43	78.81	271936	77.5527	down	down	correct
RC.US	Ready Capital Corporation	20200611	7.85	8.04	7.1702	7.52	741554	6.3573	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200611	19.82	20.6999	19.76	20.36	8321	18.9206	up	up	correct
RCB.US	Ready Capital Corporation	20200611	19.306	19.306	18.46	18.54	9800	18.265	down	down	correct
RCF.US	UN	20200611	43.8	46.8	43.8	46.1	6263940	46.1	up	up	correct
RCI.US	Rogers Communications Inc	20200611	42.95	43.4062	42.74	42.85	1886452	40.2007	down	down	correct
RCL.US	Royal Caribbean Group	20200611	56.02	60	54.07	54.51	29730939	54.51	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200611	6.56	6.59	6.45	6.48	225017	5.6976	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200611	28.88	29.3	27.55	27.58	708300	27.58	down	up	incorrect
RDN.US	Radian Group Inc	20200611	15.57	15.985	15.09	15.14	2522071	14.5468	down	down	correct
RDS.US	B	20200611	32.93	33.34	31.38	31.4	6459553	30.7366	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200611	52.89	53.2	51.83	52.52	165930	51.6637	down	down	correct
RE.US	Everest Re Group Ltd	20200611	212.54	218.52	209.255	211	658571	203.2423	down	down	correct
RELX.US	RELX PLC	20200611	23.47	23.5	22.715	22.8	543421	22.0701	down	down	correct
RENN.US	Renren Inc	20200611	4.1	4.16	4.05	4.11	70200	4.11	up	up	correct
RES.US	RPC Inc	20200611	3.46	3.57	3.24	3.25	981633	3.25	down	down	correct
REV.US	Revlon Inc	20200611	10.11	10.74	9.83	9.83	412151	9.83	down	down	correct
REVG.US	REV Group Inc	20200611	6.35	6.65	6.1506	6.49	489497	6.4511	up	up	correct
REX.US	REX American Resources Corporation	20200611	67.3	68.36	61.49	61.9	33000	61.9	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200611	39.72	40.09	38.64	39.14	1313458	38.0818	down	down	correct
REZI.US	Resideo Technologies Inc	20200611	8.92	9.2	8.52	8.73	1801300	8.73	down	down	correct
RF.US	Regions Financial Corporation	20200611	11.62	12.07	11.33	11.4	11101904	10.8099	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200611	13.09	13.1	12.51	12.74	154832	11.2853	down	down	correct
RFL.US	Rafael Holdings Inc	20200611	13.88	14.884	13.2	13.27	44300	13.27	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200611	19.3	19.73	19	19.73	21600	17.0026	up	up	correct
RFP.US	Resolute Forest Products Inc	20200611	2.24	2.25	1.92	1.92	275719	1.7795	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200611	86.94	88.99	83.685	83.82	605213	80.7123	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200611	67.53	70.6965	67.01	70.17	402242	62.4065	up	up	correct
RGS.US	Regis Corporation	20200611	10.13	10.38	9.15	9.21	1013369	9.21	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200611	11.39	11.39	10.94	10.94	27198	8.502	down	down	correct
RH.US	RH	20200611	232.3	238.6774	227.01	229.62	1323480	229.62	down	up	incorrect
RHI.US	Robert Half International Inc	20200611	53.18	53.53	51.07	51.11	1330053	49.736	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200611	35.87	38.18	34.26	36.56	1304179	36.56	up	up	correct
RIG.US	Transocean Ltd	20200611	1.94	2.295	1.85	2.02	44855398	2.02	up	down	incorrect
RIO.US	Rio Tinto Group	20200611	56.82	57.02	55.41	55.55	2898987	48.442	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200611	14.52	14.83	13.91	13.96	180758	11.2997	down	up	incorrect
RJF.US	Raymond James Financial Inc	20200611	72.08	73.99	70.11	70.26	918855	45.7474	down	down	correct
RL.US	Ralph Lauren Corporation	20200611	75.8	76.44	72.82	74.03	1763739	72.7087	down	down	correct
RLGY.US	Realogy Holdings Corp	20200611	6.95	7.36	6.33	6.69	3674834	6.69	down	down	correct
RLI.US	RLI Corp	20200611	81.01	82.5	79.18	79.41	317705	76.0979	down	down	correct
RLJ.US	RLJ Lodging Trust	20200611	10.65	11.28	10.22	10.26	2999980	10.2095	down	down	correct
RM.US	Regional Management Corp	20200611	18.59	19.345	18.13	18.36	116049	17.8477	down	down	correct
RMD.US	ResMed Inc	20200611	164.69	165.57	157.08	158.2	774371	156.4767	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200611	21.42	21.42	20.5	20.8675	29535	18.6118	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200611	17.5	17.63	17.25	17.525	40700	15.9754	up	down	incorrect
RMPL.US	P	20200611	24.925	24.925	24.925	24.925	0	24.925
RMT.US	Royce Micro	20200611	7.07	7.1038	6.8	6.84	263858	6.1541	down	up	incorrect
RNG.US	RingCentral Inc	20200611	270	273.8	256.59	257.17	947806	257.17	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200611	3.51	3.51	2.75	2.82	49800	2.82	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200611	19.22	19.399	18.88	19.02	281073	17.2054	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200611	183.7	187.67	178.36	179.78	888526	177.0469	down	down	correct
ROG.US	Rogers Corporation	20200611	111	112.77	105.11	105.11	104373	105.11	down	down	correct
ROK.US	Rockwell Automation Inc	20200611	211.46	213.38	205.67	206.06	994057	201.1628	down	down	correct
ROL.US	Rollins Inc	20200611	42.75	43.38	41.88	42.03	1524571	27.687	down	down	correct
ROP.US	Roper Technologies Inc	20200611	393.32	401.22	390.46	392.3	903220	389.2614	down	down	correct
RPM.US	RPM International Inc	20200611	77.46	77.485	71.8	71.84	570957	69.9508	down	down	correct
RPT.US	RPT Realty	20200611	7.3	7.58	6.93	6.97	669538	6.7618	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200611	10.68	10.92	10.5	10.59	1147134	9.4619	down	down	correct
RRC.US	Range Resources Corporation	20200611	6.48	6.8	6.25	6.26	9357744	6.26	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200611	1.36	1.4199	1.23	1.24	1075716	1.24	down	down	correct
RRX.US	Regal Beloit Corporation	20200611	81.7	81.92	78.43	78.81	271936	77.5527	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200611	98.23	98.9752	91.46	91.69	399919	89.112	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200611	15.16	15.16	14.82	15.04	62400	12.7245	down	down	correct
RSG.US	Republic Services Inc	20200611	84.94	84.99	81.54	81.66	1199306	79.5739	down	down	correct
RSI.US	Rush Street Interactive Inc	20200611	9.89	9.89	9.89	9.89	127	9.89
RTX.US	Raytheon Technologies Corporation	20200611	63.99	65.71	62.82	62.85	13708965	60.4818	down	down	correct
RVI.US	Retail Value Inc	20200611	2.4661	2.7046	2.4585	2.4698	720814	-8.0992	up	up	correct
RVLV.US	Revolve Group Inc	20200611	14.98	15.75	14.52	15.07	1012400	15.07	up	up	correct
RVT.US	Royce Value Trust Inc	20200611	12.26	12.315	11.84	11.88	620761	10.4964	down	down	correct
RWT.US	Redwood Trust Inc	20200611	6.04	6.74	6.01	6.18	6741588	5.5071	up	up	correct
RXN.US	Rexnord Corporation	20200611	28.93	29.04	27.42	27.76	1086580	27.482	down	down	correct
RY.US	Royal Bank of Canada	20200611	67.37	68.015	65.8093	65.99	1405037	62.2218	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200611	2.47	2.68	2.3	2.31	699138	2.31	down	up	incorrect
RYB.US	RYB Education Inc	20200611	3.64	3.68	3.154	3.55	162500	3.55	down	down	correct
RYI.US	Ryerson Holding Corporation	20200611	5.69	5.89	5.3	5.31	193358	5.2753	down	down	correct
RYN.US	Rayonier Inc	20200611	23.25	23.81	22.74	22.83	660757	21.494	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200611	25.22	25.27	24.81	25.22	50599	23.0968
SA.US	Seabridge Gold Inc	20200611	16.25	16.25	14.77	15.1	670135	15.1	down	down	correct
SAFE.US	Safehold Inc	20200611	59.13	60.67	58.241	59.18	158972	58.3184	up	up	correct
SAH.US	Sonic Automotive Inc	20200611	26.91	28.92	26.3201	27.95	515520	27.4567	up	up	correct
SAIC.US	Science Applications International Corporation	20200611	87.08	87.87	83.67	84.24	1184091	82.0604	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200611	23.3	23.59	22.19	22.24	1178600	22.24	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20200611	519	531.47	508.38	509.21	155300	509.21	down	down	correct
SAN.US	Banco Santander S.A	20200611	2.54	2.57	2.43	2.46	16415518	2.4242	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200611	8.47	8.66	8.009	8.09	3176428	8.09	down	down	correct
SAP.US	SAP SE	20200611	135.6	135.66	129.3733	129.5	1119067	127.4079	down	down	correct
SAR.US	Saratoga Investment Corp	20200611	16	16.48	15.02	15.51	188464	13.8531	down	down	correct
SAVE.US	Spirit Airlines Inc	20200611	16.03	18.0899	15.7	16.08	51903262	16.08	up	up	correct
SB.US	Safe Bulkers Inc	20200611	1.27	1.27	1.1	1.11	361600	1.11	down	down	correct
SBBA.US	SBBA	20200611	24.55	24.55	23.62	24.05	24700	24.05	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200611	208.91	209.24	206.01	208.35	70033060	208.35	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200611	13.78	13.81	13.16	13.44	1944552	13.44	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200611	8.57	8.665	8.4553	8.59	38606	8.1998	up	up	correct
SBOW.US	SilverBow Resources Inc	20200611	4.3	4.48	4	4.22	257400	4.22	down	down	correct
SBR.US	Sabine Royalty Trust	20200611	28.84	29.1792	27.95	28.35	42400	24.9989	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200611	10.42	10.42	9.75	9.82	1203472	9.722	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200611	8.42	8.5	7.762	7.92	2506132	7.0729	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200611	18.19	18.69	17.865	18.1	884855	17.3893	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200611	37.79	37.935	35.91	36.07	1192315	33.786	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200611	10.92	10.92	10.31	10.39	113997	8.5436	down	down	correct
SCE.US	PL	20200611	22.78	22.86	22.15	22.37	16675	22.37	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200611	36.54	37.57	36.08	36.16	11348260	35.4565	down	down	correct
SCI.US	Service Corporation International	20200611	39.05	39.64	38.26	38.39	1176270	37.2948	down	down	correct
SCL.US	Stepan Company	20200611	96.36	97.29	93.12	93.23	105244	91.8231	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20200611	7.79	8.21	7.367	7.76	239199	6.5521	down	down	correct
SCPE.US	WS	20200611	0.115	0.115	0.105	0.105	919600	0.105	down	down	correct
SCS.US	Steelcase Inc	20200611	12.01	12.08	11.25	11.39	765557	10.6412	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200611	14.5	14.5	13.41	13.57	110543	11.9074	down	up	incorrect
SCVX.US	WS	20200611	9.7875	9.835	9.75	9.75	360705	9.75	down	down	correct
SCX.US	The L.S. Starrett Company	20200611	3.75	4.03	3.4201	3.45	15096	3.45	down	up	incorrect
SD.US	SandRidge Energy Inc	20200611	1.59	1.7	1.56	1.58	543552	1.58	down	down	correct
SDRL.US	Seadrill Limited	20200611	5.4	6.39	5.075	5.38	2297129	5.38	down	up	incorrect
SE.US	Sea Limited	20200611	90	91.665	86.6	88.58	7983350	88.58	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200611	16.01	17.28	15.5	16.82	3203392	16.82	up	up	correct
SEDA.US	UN	20200611	0.155	0.155	0.15	0.15	1300300	0.15	down	up	incorrect
SEE.US	Sealed Air Corporation	20200611	31.23	31.38	30.06	30.2	2362567	29.5691	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200611	16	16.4	15.29	15.46	871362	15.299	down	down	correct
SF.US	Stifel Financial Corp	20200611	49.52	50.44	46.62	46.64	841540	30.6482	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200611	25.71	25.71	25.38	25.4	7222	24.4704	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20200611	6.81	6.91	6.24	6.42	70689	6.42	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200611	9.9	9.9	9.36	9.4	1408810	8.0945	down	down	correct
SFUN.US	Fang Holdings Limited	20200611	1.47	1.52	1.41	1.51	619674	15.1	up	down	incorrect
SG.US	Sweetgreen Inc.	20200611	7.03	7.4	6.8	7.15	15100	7.15	up	down	incorrect
SGU.US	Star Group L.P	20200611	8.19	8.2	7.89	7.93	113931	7.3219	down	down	correct
SHAK.US	Shake Shack Inc	20200611	53.54	55.38	52.21	52.72	1807444	52.72	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200611	27	27	25.19	25.4	85295	24.2952	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200611	26.11	26.39	25.64	25.64	56805	22.6511	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200611	14.35	14.52	13.75	14.12	1624443	11.4346	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200611	9.21	9.72	8.93	9.37	5184103	9.37	up	up	correct
SHOP.US	Shopify Inc	20200611	733.34	765.52	724	725.12	2288000	725.12	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20200611	9.75	9.75	9.75	9.75	100	9.75
SHW.US	The Sherwin	20200611	574.17	576.18	543.94	546.32	961113	179.9767	down	down	correct
SI.US	Silvergate Capital Corporation	20200611	14	14.35	13.51	13.66	127000	13.66	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20200611	2.11	2.13	1.95	1.99	2413047	1.9081	down	down	correct
SIG.US	Signet Jewelers Limited	20200611	11.25	11.76	10.75	11.09	3837026	11.0364	down	up	incorrect
SII.US	Sprott Inc	20200611	32.04	32.04	28.7624	28.7624	100620	27.6652	down	up	incorrect
SITC.US	SITE Centers Corp	20200611	7.65	7.92	7.25	7.34	2128474	7.082	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200611	109.58	110.38	104.29	104.68	369800	104.68	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200611	21.01	23.35	20.39	21.89	7828009	21.89	up	up	correct
SJI.US	South Jersey Industries Inc	20200611	26.63	26.63	25.03	25.13	575632	23.3474	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200611	25	25	24.57	24.61	20500	22.6926	down	down	correct
SJM.US	The J. M. Smucker Company	20200611	107.59	109.41	105.75	106.29	1082055	101.578	down	down	correct
SJR.US	Shaw Communications Inc	20200611	17.5	17.55	16.58	16.6	519086	15.5266	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200611	2.98	3	2.91	2.94	82689	2.5532	down	up	incorrect
SJW.US	SJW Group	20200611	63.47	63.59	62.51	63.04	204471	61.1761	down	down	correct
SKIL.US	Skillsoft Corp	20200611	11	11	10.74	10.87	9100	10.87	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200611	19.69	19.83	19.02	19.15	260538	30.4765	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200611	7.26	7.4	6.9	7	5253124	6.7216	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200611	32.32	32.48	30.93	31.12	1640783	31.12	down	down	correct
SKY.US	Skyline Champion Corporation	20200611	23.1	24	21.7	21.71	932323	21.71	down	down	correct
SLB.US	Schlumberger Limited	20200611	19.12	19.72	18.45	18.51	19638301	17.9672	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200611	3.7	3.7	3.18	3.29	2751798	3.29	down	down	correct
SLF.US	Sun Life Financial Inc	20200611	36.52	37.5	36.18	36.18	861325	34.2808	down	down	correct
SLG.US	SL Green Realty Corp	20200611	48.471	50.7411	45.241	49.0111	2248921	43.3039	up	up	correct
SLQT.US	SelectQuote Inc	20200611	26.18	26.69	25.81	26.46	747100	26.46	up	up	correct
SM.US	SM Energy Company	20200611	4.38	4.79	4.12	4.31	6365537	4.2782	down	down	correct
SMAR.US	Smartsheet Inc	20200611	44.64	46.24	43.8	45	3368100	45	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200611	5.84	5.88	5.695	5.73	3351350	5.4284	down	down	correct
SMG.US	The Scotts Miracle	20200611	139.77	140.55	132.225	133.22	429315	127.2186	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200611	3.16	3.91	3	3.56	636000	3.56	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200611	1.66	1.66	1.3	1.38	1334556	20.7	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200611	4.65	4.65	4.31	4.34	303020	60.3771	down	down	correct
SMP.US	Standard Motor Products Inc	20200611	41.08	41.31	39.78	40.25	140808	39.1832	down	up	incorrect
SNA.US	Snap	20200611	139.28	139.28	132.74	133.33	714718	128.3873	down	down	correct
SNAP.US	Snap Inc	20200611	20.05	20.95	19.615	19.71	39308200	19.71	down	down	correct
SNDR.US	Schneider National Inc	20200611	23.25	23.25	22.1625	22.19	506362	19.9757	down	down	correct
SNN.US	Smith & Nephew plc	20200611	41.14	41.14	39.72	39.72	616002	38.6297	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20200611	44.47	45.17	43.84	43.85	247504	39.1951	down	up	incorrect
SNV.US	Synovus Financial Corp	20200611	20.75	21.98	20.44	20.46	2021955	19.1035	down	down	correct
SNX.US	TD SYNNEX	20200611	104.23	104.23	96.717	97.59	499511	48.4291	down	down	correct
SO.US	The Southern Company	20200611	58	58.19	55.82	56.09	5447569	52.6706	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200611	7.42	7.66	7.02	7.06	408514	6.54	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200611	25.9	26.0594	25.6	25.72	19212	23.88	down	down	correct
SOJD.US	SOJD	20200611	25.35	25.42	24.92	25.11	225700	23.4196	down	down	correct
SOL.US	ReneSola Ltd	20200611	1.27	1.27	1.1574	1.19	38640	1.19	down	down	correct
SOLN.US	Southern Co	20200611	48.14	48.44	46.91	46.99	93700	42.4719	down	down	correct
SON.US	Sonoco Products Company	20200611	51.61	51.91	48.65	48.86	423222	46.7183	down	down	correct
SONY.US	Sony Group Corporation	20200611	70.17	70.1899	67.095	67.37	2784419	67.1615	down	up	incorrect
SOR.US	Source Capital Inc	20200611	33.53	34.18	32.56	32.86	18598	28.7665	down	down	correct
SOS.US	SOS Limited	20200611	1.86	2.2	1.58	1.65	489236	1.65	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200611	10.24	10.33	10.24	10.28	216400	10.28	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200611	45.21	46.4241	43.3734	43.51	597756	42.1131	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200611	15.24	15.66	14.3	14.46	17517000	14.46	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20200611	11.1	11.1278	10.67	10.69	46047	8.9999	down	down	correct
SPG.US	Simon Property Group Inc	20200611	71.69	78.65	70.4	71.92	13082549	65.2188	up	down	incorrect
SPGI.US	S&P Global Inc	20200611	325	326.1799	306.5	307.03	1663514	303.4765	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200611	14.13	14.63	13.9	14.03	314108	12.4213	down	down	correct
SPIR.US	Spire Corporation	20200611	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200611	6.22	6.22	5.5	5.85	98000	5.85	down	down	correct
SPNT.US	SiriusPoint Ltd	20200611	7.46	7.61	7.23	7.27	426803	7.27	down	down	correct
SPOT.US	Spotify Technology S.A	20200611	184.5	186.92	177.21	178.68	1728800	178.68	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200611	26.6	29.11	26.01	26.17	6929851	26.1163	down	down	correct
SPXC.US	SPX Corporation	20200611	40.86	41.43	38.68	38.69	305106	38.69	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200611	13.48	13.48	12.96	12.99	163729	11.6451	down	up	incorrect
SQ.US	Square Inc	20200611	87.75	90	85.77	86.09	14754700	86.09	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200611	26.9242	27.1823	25.574	25.6833	992609	25.1219	down	down	correct
SQNS.US	Sequans Communications S.A	20200611	6.23	6.24	5.42	5.51	422600	5.51	down	up	incorrect
SR.US	Spire Inc	20200611	70.92	71.1	67.67	67.69	339763	63.7509	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200611	32.71	34.45	32.02	32.34	1740725	29.4575	down	down	correct
SRE.US	Sempra	20200611	125.17	125.61	122.65	123.48	2478607	116.3122	down	up	incorrect
SREA.US	Sempra Energy	20200611	26.5	26.5	25.96	26.08	65634	23.7575	down	down	correct
SRG.US	Seritage Growth Properties	20200611	12.82	14.338	12.45	12.5	1975600	12.5	down	down	correct
SRI.US	Stoneridge Inc	20200611	20.47	21.38	20.26	20.33	300295	20.33	down	down	correct
SRL.US	Scully Royalty Ltd	20200611	8.8	8.83	8.5	8.5	1712	7.8704	down	down	correct
SRLP.US	Sprague Resources LP	20200611	15.1	15.295	14.7	14.82	73221	12.3279	down	up	incorrect
SRT.US	StarTek Inc	20200611	4.44	4.76	4.3	4.58	203500	4.58	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200611	6	6.15	5.56	6.14	35216	21.7357	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200611	83.15	83.4	78.61	78.67	234464	77.5514	down	down	correct
SSL.US	Sasol Limited	20200611	7.74	8.22	6.89	7.06	9056724	7.06	down	down	correct
SSTK.US	Shutterstock Inc	20200611	36.18	36.83	36.17	36.18	273117	35.6746
ST.US	Sensata Technologies Holding plc	20200611	37.95	37.96	36.2	36.31	1567546	36.31	down	down	correct
STAG.US	STAG Industrial Inc	20200611	26.69	27.07	26.44	26.57	971031	24.9499	down	down	correct
STAR.US	PI	20200611	23.7	23.905	23.42	23.79	11003	21.2717	up	up	correct
STC.US	Stewart Information Services Corporation	20200611	33.16	33.24	31.0601	31.42	164697	30.0459	down	down	correct
STE.US	STERIS plc	20200611	157.16	157.16	148.9117	149.33	556047	147.4307	down	down	correct
STG.US	Sunlands Technology Group	20200611	1.58	1.58	1.355	1.51	69751	18.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200611	21.51	21.75	20.25	20.3	87629	18.4582	down	down	correct
STL.US	Sterling Bancorp	20200611	11.74	12.31	11.37	11.38	1627879	11.1134	down	down	correct
STLA.US	Stellantis N.V	20200611	8.6235	8.7884	8.2465	8.303	6719529	7.0002	down	down	correct
STM.US	STMicroelectronics N.V	20200611	26.28	26.47	25.15	25.19	2142815	24.9518	down	down	correct
STN.US	Stantec Inc	20200611	30.01	30.08	28.96	28.96	100255	28.3613	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20200611	16.28	16.74	15.67	15.83	2518872	15.1803	down	down	correct
STON.US	StoneMor Inc	20200611	0.85	0.85	0.8	0.84	346400	0.84	down	down	correct
STOR.US	STORE Capital Corporation	20200611	21.74	23.15	21.32	22.26	4469432	20.7263	up	up	correct
STT.US	State Street Corporation	20200611	62.95	64.72	61.06	61.13	3502653	58.5333	down	down	correct
STWD.US	Starwood Property Trust Inc	20200611	14.12	14.95	13.8	14.34	4850600	12.4165	up	down	incorrect
STZ.US	Constellation Brands Inc	20200611	173.86	175.57	167.82	168.67	1500812	165.0144	down	down	correct
SU.US	Suncor Energy Inc	20200611	18.46	19.29	17.62	17.77	6605430	16.7641	down	down	correct
SUI.US	Sun Communities Inc	20200611	137.01	139.61	135.95	136.09	468889	131.9029	down	down	correct
SUM.US	Summit Materials Inc	20200611	15.01	15.4	13.8	13.97	1396448	13.97	down	down	correct
SUN.US	Sunoco LP	20200611	25	25.1	23.6	24.21	1010132	20.7858	down	up	incorrect
SUP.US	Superior Industries International Inc	20200611	1.68	1.7599	1.57	1.61	166159	1.61	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20200611	2.58	2.73	2.39	2.39	838774	2.3533	down	down	correct
SUZ.US	Suzano S.A	20200611	7.52	7.52	7.265	7.4	251062	7.4	down	down	correct
SWCH.US	Switch Inc	20200611	17.52	17.69	17.06	17.08	1363402	16.8035	down	down	correct
SWI.US	SolarWinds Corporation	20200611	18.29	18.63	17.98	18.02	469116	17.6	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200611	129.54	133.86	127.55	128.45	1828966	125.4727	down	down	correct
SWM.US	Schweitzer	20200611	30.54	30.88	29.97	30.33	208684	28.3035	down	down	correct
SWN.US	Southwestern Energy Company	20200611	3.21	3.51	3.19	3.28	17915585	3.28	up	up	correct
SWT.US	Stanley Black Decker Inc	20200611	85.31	86.425	83.7	84.65	60400	78.8633	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200611	69.27	69.5	66.825	67.1	417404	63.8001	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200611	7.87	7.89	7.72	7.76	55326	6.9454	down	down	correct
SXC.US	SunCoke Energy Inc	20200611	3.35	3.56	3.14	3.15	945063	2.9489	down	down	correct
SXI.US	Standex International Corporation	20200611	55.1	55.98	53.17	53.62	63362	52.6863	down	down	correct
SXT.US	Sensient Technologies Corporation	20200611	51.67	51.981	49.07	49.23	592154	47.6555	down	up	incorrect
SYF.US	Synchrony Financial	20200611	22.16	23.32	21.99	22.15	9077452	21.3121	down	down	correct
SYK.US	Stryker Corporation	20200611	195.29	195.59	182.65	183.54	2691324	180.6094	down	down	correct
SYY.US	Sysco Corporation	20200611	53.86	55.34	53.015	53.37	6348657	51.3286	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200611	8.17	8.195	7.89	8.08	220716	29.2497	down	down	correct
T.US	PC	20200611	23.8	23.84	23.28	23.31	222130	21.7462	down	down	correct
TAC.US	TransAlta Corporation	20200611	6.09	6.17	5.73	5.73	284748	5.6083	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200611	18.77	18.77	18.05	18.32	2731100	18.32	down	down	correct
TAL.US	TAL Education Group	20200611	63.51	64.3697	62.29	63.04	2235338	63.04	down	down	correct
TALO.US	Talos Energy Inc	20200611	12.72	13.1	11.79	11.8	538400	11.8	down	down	correct
TAP.US	Molson Coors Beverage Company	20200611	38	38.5	36.38	36.55	3151262	36.006	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200611	65.36	66.87	65.19	66.41	39200	66.41	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200611	26.53	26.575	26.25	26.3	226586	24.3832	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200611	27.27	27.3	26.83	26.9	69948	24.9015	down	down	correct
TBI.US	TrueBlue Inc	20200611	15.85	15.92	15.1	15.27	423467	15.27	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200611	29.89	30	26.89	28.12	3195	28.12	down	down	correct
TCN.US	Tricon Capital Group Inc	20200611	6.4942	6.501	6.3656	6.3656	2100	6.0797	down	down	correct
TCS.US	The Container Store Group Inc	20200611	2.9	3.1199	2.7	2.73	531290	2.73	down	down	correct
TD.US	The Toronto	20200611	45.75	46.03	44.44	44.55	2644151	41.7771	down	down	correct
TDC.US	Teradata Corporation	20200611	22.79	22.88	21.05	21.26	3124900	21.26	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200611	19.14	19.14	18.865	18.95	55429	13.2066	down	down	correct
TDG.US	TransDigm Group Incorporated	20200611	436.11	446.315	413.13	420.56	929073	420.56	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200611	25.15	25.15	24.65	24.7735	31016	23.5294	down	down	correct
TDOC.US	Teladoc Health Inc	20200611	178	187.67	173.24	173.73	4216700	173.73	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200611	20.6	20.65	19.37	19.4	655024	18.3133	down	down	correct
TDW.US	Tidewater Inc	20200611	6.18	6.3	5.75	6.06	422153	6.0531	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200611	346.59	356.06	341.48	341.82	272633	341.82	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200611	11.56	11.69	11.154	11.34	46400	10.1801	down	down	correct
TECK.US	Teck Resources Limited	20200611	10.73	10.82	9.86	9.96	5279964	9.8083	down	down	correct
TEF.US	Telefónica S.A	20200611	5.18	5.21	4.97	4.97	3212828	4.1482	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200611	7.7	7.7	7.52	7.57	258445	6.5944	down	down	correct
TEL.US	TE Connectivity Ltd	20200611	82.63	82.66	78.59	78.87	1525400	77.0518	down	down	correct
TEN.US	Tenneco Inc	20200611	7.7	8.2999	7.22	7.37	3078413	7.37	down	down	correct
TEO.US	Telecom Argentina S.A	20200611	9.79	9.989	9.47	9.53	219001	9.0535	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200611	11.42	11.71	11.2	11.33	14079540	11.33	down	down	correct
TEX.US	Terex Corporation	20200611	18.35	18.35	17.53	17.81	1332558	17.6345	down	down	correct
TFC.US	Truist Financial Corporation	20200611	38.3	39.27	37.4525	37.48	11823830	35.5834	down	up	incorrect
TFII.US	TFI International Inc	20200611	32.61	32.71	31.74	32.04	144660	31.3375	down	up	incorrect
TFX.US	Teleflex Incorporated	20200611	360.61	360.61	348.37	350.93	409536	349.0087	down	down	correct
TG.US	Tredegar Corporation	20200611	15.67	15.99	15.32	15.34	129861	10.3372	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200611	8.21	8.42	8.16	8.19	266689	8.1268	down	down	correct
TGI.US	Triumph Group Inc	20200611	9.68	10.16	8.65	8.71	3517790	8.71	down	down	correct
TGNA.US	TEGNA Inc	20200611	11.41	11.49	10.825	10.99	2362484	10.6727	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200611	12.1	12.49	11.7	11.8	597527	10.4391	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200611	5.63	5.85	5.45	5.47	197170	5.47	down	down	correct
TGT.US	Target Corporation	20200611	118.57	120.94	117.78	118.01	5005102	115.362	down	down	correct
THC.US	Tenet Healthcare Corporation	20200611	20.73	21.12	19.13	19.43	2516727	19.43	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200611	105.34	105.935	100.61	100.72	295354	97.3592	down	down	correct
THO.US	Thor Industries Inc	20200611	101.56	106.81	100.06	101.22	1649999	98.8987	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200611	18.28	18.28	17.355	17.38	246041	15.7916	down	down	correct
THR.US	Thermon Group Holdings Inc	20200611	15.18	15.18	13.81	13.82	228398	13.82	down	down	correct
THS.US	TreeHouse Foods Inc	20200611	48.51	49.25	46.91	46.98	470809	46.98	down	down	correct
THW.US	Tekla World Healthcare Fund	20200611	14.5	14.58	13.79	13.84	343370	12.1249	down	down	correct
TIMB.US	W	20200611	13.81	13.88	13.2002	13.28	813715	12.6497	down	down	correct
TISI.US	Team Inc	20200611	5.88	5.943	5.24	5.25	276753	5.25	down	down	correct
TJX.US	The TJX Companies Inc	20200611	52.76	53.54	52.39	52.66	10704840	51.8881	down	down	correct
TK.US	Teekay Corporation	20200611	2.8	2.86	2.68	2.75	1956902	2.75	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200611	5.24	5.31	5.21	5.21	203698	4.7108	down	down	correct
TKR.US	The Timken Company	20200611	43.24	44.5	41.77	41.97	619358	40.9432	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200611	21.53	21.56	20.93	20.98	201153	19.0448	down	down	correct
TLYS.US	Tilly's Inc	20200611	5.99	6.13	5.72	5.88	426008	5.1874	down	down	correct
TM.US	Toyota Motor Corporation	20200611	127.38	127.8878	123.83	124.44	266884	120.6575	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20200611	12.4	12.47	12.09	12.4	9175200	12.4
TMHC.US	Taylor Morrison Home Corporation	20200611	18.94	19.45	17.81	17.82	1848038	17.82	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200611	351.96	352.5752	335.67	336.44	1647719	335.2191	down	down	correct
TMST.US	TimkenSteel Corporation	20200611	4.13	4.2463	3.56	3.57	524872	3.57	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200611	33.39	36.34	32.47	36	3555035	36	up	up	correct
TNC.US	Tennant Company	20200611	62.9	64.065	61.82	62.08	98922	60.9468	down	down	correct
TNET.US	TriNet Group Inc	20200611	53.97	54.76	50.67	50.9	337430	50.9	down	down	correct
TNK.US	Teekay Tankers Ltd	20200611	16.66	16.89	15.93	16.06	1204517	16.06	down	down	correct
TNL.US	Travel + Leisure Co	20200611	31.65	32.99	30.9	30.93	1751826	29.2821	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200611	2.71	2.81	2.42	2.46	1742323	11.636	down	down	correct
TOL.US	Toll Brothers Inc	20200611	31.99	32.65	30.3346	30.5	2227397	29.9872	down	down	correct
TPB.US	Turning Point Brands Inc	20200611	23.73	24.75	23.73	24.1	87000	23.8662	up	up	correct
TPC.US	Tutor Perini Corporation	20200611	11.44	11.8	10.18	10.24	770561	10.24	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200611	14.09	14.29	12.98	12.99	2218096	12.99	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200611	618.82	623	570	575.32	97874	562.0224	down	down	correct
TPR.US	Tapestry Inc	20200611	14.12	14.575	13.93	14.12	6201868	13.9429
TPVG.US	TriplePoint Venture Growth BDC Corp	20200611	10.11	10.41	9.91	10.11	416548	8.3812
TPX.US	Tempur Sealy International Inc	20200611	64.17	67.46	62.39	64.92	4928676	16.1005	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200611	9.96	9.96	9.37	9.45	60631	8.656	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200611	36.5	36.87	35.41	35.69	225431	33.979	down	up	incorrect
TRC.US	Tejon Ranch Co	20200611	15.01	15.01	14.25	14.42	108788	14.42	down	down	correct
TREC.US	Trecora Resources	20200611	5.8	5.82	5.4294	5.47	54399	5.47	down	down	correct
TREX.US	Trex Company Inc	20200611	117.69	117.93	113.65	113.83	1877722	56.915	down	down	correct
TRGP.US	Targa Resources Corp	20200611	20.63	21	18.61	19.53	4633688	19.1004	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200611	69	69.27	67.05	67.13	595655	65.4366	down	down	correct
TRN.US	Trinity Industries Inc	20200611	21.52	21.675	20.96	21.1	1216546	20.1002	down	down	correct
TRNO.US	Terreno Realty Corporation	20200611	52	52.18	50.995	51.3	637460	49.554	down	up	incorrect
TROX.US	Tronox Holdings plc	20200611	7.33	7.54	6.73	6.75	1258794	6.5392	down	up	incorrect
TRP.US	TC Energy Corporation	20200611	44.16	44.27	42.665	42.72	1618703	38.643	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200611	0.6597	0.6873	0.63	0.63	2303583	6.3	down	down	correct
TRTN.US	Triton International Limited	20200611	29.48	29.83	28.94	29.03	539956	27.1085	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200611	8.4	9.17	8	8.58	1765972	7.2995	up	down	incorrect
TRU.US	TransUnion	20200611	89	90.39	86.97	87.24	810400	86.8048	down	down	correct
TRV.US	The Travelers Companies Inc	20200611	116.41	117.39	110.37	110.55	3541221	106.6217	down	down	correct
TS.US	Tenaris S.A	20200611	14.27	14.385	13.74	13.76	1972626	13.2998	down	down	correct
TSE.US	Trinseo S.A	20200611	22.47	22.55	20.39	20.4	883410	19.55	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200611	5.73	5.78	5.7	5.72	80530	5.3686	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200611	18.1	18.125	17.34	17.68	630611	13.8168	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200611	55.85	56.41	55.01	55.04	9877129	53.6414	down	down	correct
TSN.US	Tyson Foods Inc	20200611	62.68	62.88	59.49	59.85	3842372	57.6787	down	down	correct
TSQ.US	Townsquare Media Inc	20200611	5.31	5.31	4.68	4.88	76624	4.88	down	down	correct
TT.US	Trane Technologies plc	20200611	91.41	91.9	89.71	89.77	1170281	87.8925	down	down	correct
TTC.US	The Toro Company	20200611	68.71	68.92	66.5	66.64	726830	65.297	down	up	incorrect
TTE.US	TotalEnergies SE	20200611	40.21	40.44	38.29	38.37	2453632	34.3388	down	down	correct
TTI.US	TETRA Technologies Inc	20200611	0.5	0.54	0.45	0.47	4215900	0.47	down	down	correct
TTM.US	Tata Motors Limited	20200611	6.72	6.83	6.5	6.55	3465696	6.55	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200611	17.29	17.29	15.75	15.86	37280	14.8082	down	down	correct
TU.US	TELUS Corporation	20200611	17.56	17.6	16.885	16.91	1584483	15.487	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200611	10.5	10.65	10.375	10.55	201800	10.55	up	up	correct
TUP.US	Tupperware Brands Corporation	20200611	4.37	4.64	4	4	6015766	4	down	down	correct
TV.US	Grupo Televisa S.A.B	20200611	6.01	6.025	5.58	5.61	1433394	5.5715	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200611	25.3	25.52	25.25	25.45	15735	24.6758	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200611	25.97	25.97	25.52	25.52	7701	24.7145	down	down	correct
TWI.US	Titan International Inc	20200611	1.72	1.755	1.52	1.57	787582	1.57	down	down	correct
TWLO.US	Twilio Inc	20200611	199.47	202.78	187.53	188.42	3818900	188.42	down	down	correct
TWN.US	The Taiwan Fund Inc	20200611	19.66	20.44	19.31	20.1181	11605	16.5051	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20200611	4.91	5.29	4.68	4.7	16886449	4.0347	down	down	correct
TWTR.US	Twitter Inc	20200611	33.13	34.45	32.72	33.03	23727859	33.03	down	down	correct
TX.US	Ternium S.A	20200611	16.74	16.74	15.5	15.51	486862	14.4148	down	down	correct
TXT.US	Textron Inc	20200611	32.5	33.08	31.56	31.63	2528144	31.562	down	down	correct
TY.US	Tri	20200611	25.42	25.4266	24.53	24.57	105030	23.0896	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200611	18.35	18.47	17.39	17.39	264585	15.9049	down	down	correct
TYL.US	Tyler Technologies Inc	20200611	360.25	363.14	351.74	351.9	228497	351.9	down	up	incorrect
UA.US	Under Armour Inc	20200611	8.62	8.715	8.43	8.52	6612600	8.52	down	down	correct
UAA.US	Under Armour Inc	20200611	9.6	9.73	9.4	9.47	9573396	9.47	down	down	correct
UAN.US	CVR Partners LP	20200611	1.05	1.1	0.94	0.9596	320502	8.9588	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200611	12.5	12.8599	11.78	11.87	263519	11.1445	down	down	correct
UBER.US	Uber Technologies Inc	20200611	32.63	33.245	30.89	31.1	45298700	31.1	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200611	10.71	10.71	10.36	10.36	7841	9.7052	down	down	correct
UBS.US	UBS Group AG	20200611	11.06	11.175	10.67	10.69	3935867	10.1828	down	up	incorrect
UDR.US	UDR Inc	20200611	38.45	39.12	37.665	37.8	2226083	35.8912	down	down	correct
UE.US	Urban Edge Properties	20200611	10.97	11.285	10.47	10.59	755630	9.9015	down	down	correct
UFI.US	Unifi Inc	20200611	13.82	13.82	12.67	12.72	153850	12.72	down	up	incorrect
UFS.US	Domtar Corporation	20200611	21.66	22.27	20.77	20.91	642638	20.91	down	down	correct
UGI.US	UGI Corporation	20200611	33	33	31.315	31.55	1930303	29.6903	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200611	187.87	191	183.02	184.25	267600	184.25	down	down	correct
UGP.US	Ultrapar Participações S.A	20200611	3.47	3.56	3.34	3.37	1503803	3.2482	down	down	correct
UHS.US	Universal Health Services Inc	20200611	98.34	99.82	92.22	94.9	1330169	94.362	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200611	92.42	92.81	88.445	88.8	52118	82.6979	down	down	correct
UI.US	Ubiquiti Inc	20200611	178.28	178.28	166.95	166.98	194581	165.2817	down	down	correct
UIS.US	Unisys Corporation	20200611	11.94	12.085	11.15	11.52	790371	11.52	down	down	correct
UL.US	Unilever PLC	20200611	55.28	55.685	54.38	54.71	4120165	51.9294	down	down	correct
UMC.US	United Microelectronics Corporation	20200611	2.7	2.72	2.595	2.6	1329400	2.3973	down	down	correct
UMH.US	UMH Properties Inc	20200611	12.47	12.755	12.18	12.3	236417	11.5585	down	down	correct
UNF.US	UniFirst Corporation	20200611	172.03	173.3181	168.655	169.44	128701	168.197	down	up	incorrect
UNFI.US	United Natural Foods Inc	20200611	17	17.79	14.68	14.69	4352214	14.69	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200611	303.36	303.36	280.8	283.73	6638905	276.4581	down	down	correct
UNM.US	Unum Group	20200611	16.62	17.09	16.07	16.07	4361486	14.8835	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200611	25.24	25.24	24.365	24.92	58173	22.8354	down	up	incorrect
UNP.US	Union Pacific Corporation	20200611	170	170.14	163.21	163.29	6234771	158.6709	down	down	correct
UNVR.US	Univar Solutions Inc	20200611	16.08	16.48	15.57	15.73	2123900	15.73	down	up	incorrect
UPS.US	United Parcel Service Inc	20200611	103.47	103.71	100.45	100.47	5306328	97.1319	down	down	correct
URI.US	United Rentals Inc	20200611	144.14	148	141.79	142.05	2002175	142.05	down	down	correct
USA.US	Liberty All	20200611	5.74	5.74	5.49	5.51	1392537	4.7498	down	down	correct
USAC.US	USA Compression Partners LP	20200611	12.2	12.94	10.3601	11.09	910522	9.1936	down	down	correct
USB.US	U.S. Bancorp	20200611	36.65	37.69	36.06	36.14	16095910	34.202	down	up	incorrect
USDP.US	USD Partners LP	20200611	3.91	4.03	3.68	3.75	247585	3.2344	down	up	incorrect
USFD.US	US Foods Holding Corp	20200611	19.12	21.06	18.89	20.16	7443300	20.16	up	up	correct
USM.US	United States Cellular Corporation	20200611	31.78	31.82	30.61	30.71	162801	30.71	down	down	correct
USNA.US	USANA Health Sciences Inc	20200611	81.3	83.36	78.42	78.59	236743	78.59	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200611	77.4	77.705	72.89	73	206321	72.0434	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200611	5.45	5.7	5.21	5.59	244300	5.59	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200611	22.94	23.06	21.8201	22.02	573273	19.6955	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200611	7.37	7.44	6.65	6.72	316982	6.72	down	down	correct
UTL.US	Unitil Corporation	20200611	47.72	48.405	47.37	47.93	128107	45.5093	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200611	17.93	18.32	17.86	18.04	268715	17.0096	up	up	correct
UVV.US	Universal Corporation	20200611	42.94	43.1972	41.02	41.3	225643	37.622	down	up	incorrect
V.US	Visa Inc	20200611	195.14	196.36	188.75	188.88	11974600	187.1623	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200611	87.01	89.68	84.11	84.5	578194	83.9146	down	down	correct
VALE.US	Vale S.A.	20200611	10.52	10.62	10.18	10.25	30162449	8.3428	down	down	correct
VAPO.US	Vapotherm Inc	20200611	34	34.68	32.02	33.32	678000	33.32	down	down	correct
VATE.US	Innovate Corp	20200611	3.5	3.56	3.05	3.13	441336	3.13	down	down	correct
VBF.US	Invesco Bond Fund	20200611	20.42	20.55	19.94	20.02	22495	18.2858	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200611	9.54	9.7	9.42	9.42	13125	8.2366	down	down	correct
VCRA.US	Vocera Communications Inc	20200611	20.77	21.01	19.86	19.95	486524	19.95	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200611	11.63	11.66	11.52	11.57	129825	10.8079	down	down	correct
VEC.US	Vectrus Inc	20200611	53.96	54.46	52.5	52.67	86500	52.67	down	down	correct
VEDL.US	Vedanta Limited	20200611	5.16	5.19	4.98	5.05	1180766	4.3227	down	down	correct
VEEV.US	Veeva Systems Inc	20200611	224.41	225.99	213.52	213.65	1303531	213.65	down	down	correct
VEL.US	Velocity Financial Inc	20200611	4.59	4.85	4.25	4.3	228000	4.3	down	up	incorrect
VER.US	VEREIT Inc	20200611	6.01	6.37	5.9	6.1	7654505	28.5477	up	up	correct
VET.US	Vermilion Energy Inc	20200611	5.69	6.09	5.26	5.31	3209832	5.31	down	down	correct
VFC.US	V.F. Corporation	20200611	60.8	61.19	59.51	59.8	3287551	57.5616	down	down	correct
VGI.US	Virtus Global Multi	20200611	11.08	11.115	10.78	11	84196	9.5505	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20200611	12.23	12.23	12	12.06	151906	11.1746	down	down	correct
VGR.US	Vector Group Ltd	20200611	11.67	11.75	11.24	11.24	1004457	10.0901	down	down	correct
VHC.US	VirnetX Holding Corp	20200611	6.13	6.26	6.02	6.11	930334	6.11	down	down	correct
VHI.US	Valhi Inc	20200611	11.57	11.88	10.9601	10.97	46907	10.6319	down	down	correct
VICI.US	VICI Properties Inc	20200611	19.86	20.78	19.52	20.51	4862246	18.7684	up	up	correct
VIIX.US	VelocityShares VIX Short	20200611	72.92	89.35	70.45	88.05	227800	88.05	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20200611	17.83	18.1	17.14	17.35	6779994	17.35	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200611	3.8	3.83	3.04	3.1	204300	3.1	down	down	correct
VIV.US	Telefônica Brasil S.A	20200611	9.65	9.68	9.3	9.41	1957560	8.4126	down	down	correct
VKQ.US	Invesco Municipal Trust	20200611	11.95	11.95	11.68	11.75	134230	10.8941	down	up	incorrect
VLO.US	Valero Energy Corporation	20200611	64.55	66.52	60.275	60.68	6214042	55.449	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200611	5.39	5.75	4.86	4.89	1096544	4.89	down	down	correct
VLT.US	Invesco High Income Trust II	20200611	12.28	12.28	11.83	11.99	51836	10.4816	down	down	correct
VMC.US	Vulcan Materials Company	20200611	111.81	114.4399	108.89	109.09	1936770	107.6699	down	down	correct
VMI.US	Valmont Industries Inc	20200611	111.5	112.12	108.165	108.24	177947	106.1842	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200611	11.8	11.83	11.665	11.74	158791	10.8805	down	down	correct
VNCE.US	Vince Holding Corp	20200611	6.43	6.57	6.09	6.41	76846	6.41	down	up	incorrect
VNE.US	Veoneer Inc	20200611	11.1	11.29	10.38	10.54	419200	10.54	down	down	correct
VNO.US	Vornado Realty Trust	20200611	39.55	40.71	38.52	38.86	3173235	35.8327	down	down	correct
VNTR.US	Venator Materials PLC	20200611	1.9	1.96	1.76	1.84	580000	1.84	down	down	correct
VOC.US	VOC Energy Trust	20200611	2.58	2.6033	2.15	2.27	91394	1.9175	down	down	correct
VOYA.US	Voya Financial Inc	20200611	47.75	48.84	46.6	46.75	2240903	46.1404	down	down	correct
VPG.US	Vishay Precision Group Inc	20200611	23.48	24.03	23.14	23.33	194000	23.33	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200611	11.97	11.98	11.84	11.85	31304	11.0113	down	down	correct
VRS.US	Verso Corporation	20200611	13.02	13.41	12.29	12.3	497083	9.2895	down	down	correct
VRT.US	Vertiv Holdings Co	20200611	13.78	14.02	13.44	13.54	2480500	13.5276	down	down	correct
VRTV.US	Veritiv Corporation	20200611	16.75	17.06	15.58	15.82	185614	15.82	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200611	15.63	15.99	15.01	15.01	2306220	14.5913	down	down	correct
VST.US	Vistra Corp	20200611	20.59	20.62	19.5	19.75	3259035	18.7256	down	down	correct
VSTO.US	Vista Outdoor Inc	20200611	10.75	11.22	10.52	10.84	1178913	10.84	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200611	8.95	9.01	8.67	8.89	402226	7.8712	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200611	12.25	12.25	12.11	12.11	40537	11.3163	down	down	correct
VTOL.US	Bristow Group Inc	20200611	5.74	5.838	5.08	5.16	68700	15.48	down	down	correct
VTR.US	Ventas Inc	20200611	37.54	39.4095	36.53	36.86	4155806	34.8425	down	down	correct
VVI.US	Viad Corp	20200611	21.62	22.5	19.75	19.83	532178	19.83	down	up	incorrect
VVNT.US	WS	20200611	13.88	14.67	13.75	14.34	692123	14.34	up	up	correct
VVR.US	Invesco Senior Income Trust	20200611	3.49	3.51	3.43	3.48	900129	3.1115	down	down	correct
VVV.US	Valvoline Inc	20200611	18.43	18.75	17.9	18.17	2339437	17.7419	down	up	incorrect
VZ.US	Verizon Communications Inc	20200611	57.48	57.94	56.4	56.45	23412480	52.8419	down	down	correct
W.US	Wayfair Inc	20200611	177.87	187.23	175.45	178.7	2430595	178.7	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200611	62.61	62.61	59.94	60	1459752	59.4641	down	down	correct
WAL.US	Western Alliance Bancorporation	20200611	38.01	39.1264	36.785	36.83	896861	35.9894	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200611	25.794	25.89	25.085	25.2	10212	22.9848	down	down	correct
WAT.US	Waters Corporation	20200611	190.59	190.59	181.22	181.55	669189	181.55	down	down	correct
WBK.US	Westpac Banking Corporation	20200611	12.64	12.65	12.085	12.12	523622	11.3454	down	down	correct
WBS.US	Webster Financial Corporation	20200611	29	30.57	28.41	28.49	758893	26.8851	down	down	correct
WBT.US	Welbilt Inc	20200611	6.37	6.68	6.13	6.25	2062600	6.25	down	down	correct
WCC.US	WESCO International Inc	20200611	35.31	35.49	34.01	34.72	1386055	34.72	down	down	correct
WCN.US	Waste Connections Inc	20200611	92.22	93.205	89.3	89.42	888689	88.4604	down	down	correct
WD.US	Walker & Dunlop Inc	20200611	46.7	48.4	45.54	45.77	424762	44.4187	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200611	13.46	13.46	13.11	13.19	25891	12.0639	down	down	correct
WEC.US	WEC Energy Group Inc	20200611	92.77	92.86	90.37	91.33	1723576	87.5184	down	down	correct
WEI.US	Weidai Ltd	20200611	1.92	1.92	1.64	1.75	138301	1.75	down	up	incorrect
WELL.US	Welltower Inc	20200611	51.35	54.14	50.75	51.34	5475534	48.6703	down	down	correct
WES.US	Western Midstream Partners LP	20200611	10.79	11.4	10.2	10.75	4438978	9.3749	down	down	correct
WEX.US	WEX Inc	20200611	156.01	160	153.04	153.08	387621	153.08	down	up	incorrect
WF.US	Woori Financial Group Inc	20200611	23.57	23.57	22.15	22.15	36289	21.1177	down	down	correct
WFC.US	Wells Fargo & Company	20200611	27.2	28.425	26.7	26.79	75621263	26.2012	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200611	30.98	30.98	29.01	29.45	1200	28.8741	down	down	correct
WGO.US	Winnebago Industries Inc	20200611	61.07	64.45	60.75	62.08	773660	61.3609	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200611	44.01	45.48	43.25	43.96	1280400	43.2419	down	down	correct
WHD.US	Cactus Inc	20200611	20.53	21.11	20.11	20.17	799356	19.858	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200611	17.86	17.87	16.34	16.38	42162	14.5115	down	down	correct
WHR.US	Whirlpool Corporation	20200611	128.37	135.99	122.18	122.48	1058529	117.9356	down	down	correct
WIA.US	Western Asset Inflation	20200611	11.71	11.715	11.66	11.71	48817	9.8695
WIT.US	Wipro Limited	20200611	3.23	3.23	3.12	3.12	1473770	3.1135	down	down	correct
WIW.US	Western Asset Inflation	20200611	10.95	10.96	10.85	10.88	188972	9.948	down	up	incorrect
WK.US	Workiva Inc	20200611	44.15	44.725	42.69	43.54	654725	43.54	down	down	correct
WLK.US	Westlake Chemical Corporation	20200611	51.91	53.33	50.59	51.37	1150602	50.303	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20200611	19.91	20	19.06	19.24	114296	17.0342	down	down	correct
WM.US	Waste Management Inc	20200611	107.16	107.66	103.12	103.2	2825989	100.5962	down	down	correct
WMB.US	The Williams Companies Inc	20200611	18.5	18.93	18.1	18.17	12346838	16.4325	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200611	2.48	3	2.47	2.7	4465489	2.437	up	up	correct
WMK.US	Weis Markets Inc	20200611	47.92	48.895	47.58	47.88	225430	46.2263	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200611	46.34	46.89	43.48	43.55	568569	43.2684	down	down	correct
WMT.US	Walmart Inc	20200611	120.99	122.58	119.48	120.09	11387646	117.2974	down	down	correct
WNC.US	Wabash National Corporation	20200611	10.03	10.18	9.54	9.68	781114	9.3583	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20200611	51.8	52.55	50.98	51.5	284127	51.5	down	down	correct
WOLF.US	Wolfspeed Inc	20200611	57.98	59	56.95	57.88	2247691	57.88	down	down	correct
WOR.US	Worthington Industries Inc	20200611	34.31	34.5984	31.62	31.89	748261	30.7245	down	down	correct
WOW.US	WideOpenWest Inc	20200611	6.63	6.78	6.26	6.29	414400	6.29	down	down	correct
WPC.US	W. P. Carey Inc	20200611	63.77	65.93	62.51	64.85	1217612	59.3076	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20200611	40.53	41.16	37.91	38.32	3079651	37.6279	down	up	incorrect
WPP.US	WPP plc	20200611	40.05	40.33	38.54	38.65	349374	37.0479	down	down	correct
WRB.US	W. R. Berkley Corporation	20200611	58.3	58.99	55.88	56.05	1036126	54.2628	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200611	22.75	23.18	22.185	22.36	483252	20.6381	down	down	correct
WRI.US	Weingarten Realty Investors	20200611	19.3	20.155	18.65	19.22	1013048	17.8161	down	down	correct
WRK.US	WestRock Company	20200611	28.54	29.37	27.07	27.64	2853045	26.8334	down	down	correct
WSM.US	Williams	20200611	81.3	82.84	78.76	79.5	1293697	77.4567	down	up	incorrect
WSO.US	Watsco Inc	20200611	178.07	178.07	174.12	174.96	266856	167.2074	down	down	correct
WSR.US	Whitestone REIT	20200611	7.1	7.33	6.61	6.63	549751	6.1241	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200611	212.1	213.28	201.96	203.77	609657	203.1245	down	down	correct
WTI.US	W&T Offshore Inc	20200611	2.83	3.07	2.76	2.76	6522600	2.76	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200611	854.09	859.1201	825.09	825.09	22967	824.3915	down	up	incorrect
WTRG.US	Essential Utilities Inc	20200611	44.86	45.025	43.38	43.54	1078282	42.1354	down	down	correct
WTRU.US	Aqua America Inc	20200611	58.83	58.985	57.75	57.82	28300	53.5027	down	down	correct
WTS.US	Watts Water Technologies Inc	20200611	82.02	82.4	79.7	79.7	197589	78.823	down	down	correct
WTTR.US	Select Energy Services Inc	20200611	5.95	6.22	5.14	5.19	496600	5.19	down	down	correct
WU.US	The Western Union Company	20200611	23	23.13	22.44	22.5	7492207	20.9182	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200611	45.39	45.6	43.65	43.94	1076736	43.1969	down	down	correct
WWW.US	Wolverine World Wide Inc	20200611	23.15	23.33	22.28	22.44	621592	21.9932	down	down	correct
WY.US	Weyerhaeuser Company	20200611	21.33	21.84	20.525	20.67	7939995	19.8892	down	up	incorrect
X.US	United States Steel Corporation	20200611	9.28	9.44	8.315	8.33	18812430	8.2824	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200611	5.6	5.6	5.315	5.34	122738	4.5072	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200611	10.76	11.31	10.51	10.6	1207967	10.6	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200611	2.4	2.4101	2.255	2.26	231605	2.1855	down	up	incorrect
XL.US	XL Fleet Corp	20200611	9.96	10.01	9.96	10.01	191700	10.01	up	up	correct
XOM.US	Exxon Mobil Corporation	20200611	47.53	48.84	46.1	46.18	39183000	41.6581	down	down	correct
XPO.US	XPO Logistics Inc	20200611	75.4648	76.3544	72.0765	73.5457	1462239	42.8089	down	up	incorrect
XPRO.US	Frank’s International NV	20200611	15.48	15.96	13.38	13.44	104067	13.44	down	down	correct
XYF.US	X Financial	20200611	0.91	0.998	0.901	0.92	74728	2.76	up	up	correct
XYL.US	Xylem Inc	20200611	66.2	66.2	63.67	63.8	2020845	62.8152	down	down	correct
Y.US	Alleghany Corporation	20200611	506.15	516.274	495.75	496.99	126978	496.99	down	up	incorrect
YELP.US	Yelp Inc	20200611	23.61	24.16	22.615	22.81	1198370	22.81	down	down	correct
YETI.US	YETI Holdings Inc	20200611	34.91	35.2	33.07	33.41	1676400	33.41	down	down	correct
YEXT.US	Yext Inc	20200611	15.61	15.68	14.91	15.13	1327200	15.13	down	down	correct
YPF.US	YPF Sociedad Anónima	20200611	5.72	6.08	5.63	5.7	3401233	5.7	down	down	correct
YRD.US	Yiren Digital Ltd	20200611	4.81	4.837	4.415	4.45	217200	4.45	down	down	correct
YUM.US	Yum! Brands Inc	20200611	92.01	92.92	89.85	90.67	2540492	88.3439	down	down	correct
YUMC.US	Yum China Holdings Inc	20200611	49.16	49.89	48.44	48.73	1924600	48.2399	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20200611	130	130.1	120.83	121.14	1937326	119.7041	down	down	correct
ZEN.US	Zendesk Inc	20200611	83.49	84.6	79.72	79.73	3529803	79.73	down	down	correct
ZEPP.US	Zepp Health Corporation	20200611	10.07	10.84	10.07	10.49	439047	10.49	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200611	23.63	24.34	23.25	23.25	63800	23.25	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200611	34.61	35.17	34.13	34.49	2776872	34.1987	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200611	8.59	8.63	8.18	8.25	218753	7.0927	down	up	incorrect
ZTS.US	Zoetis Inc	20200611	137.67	138.09	130.705	131.06	2523980	129.9967	down	down	correct
ZUO.US	Zuora Inc	20200611	12.33	12.8	11.725	11.79	2145200	11.79	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200611	28.93	29.04	27.42	27.76	1086600	27.4601	down	down	correct
ZYME.US	Zymeworks Inc	20200611	36.39	37.02	34.1	34.44	282400	34.44	down	down	correct