CollectAI

close-nyse_stocks

2020/06/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200612	86.83	87.3	83.99	86.11	1520001	85.2882	down	up	incorrect
AA.US	Alcoa Corporation	20200612	11.2	11.62	11.045	11.53	10185650	11.5049	up	down	incorrect
AAIC.US	PC	20200612	19.28	20.45	19.28	20.45	3333	16.9357	up	up	correct
AAP.US	Advance Auto Parts Inc	20200612	137.05	137.29	131.31	135.73	682668	133.2172	down	down	correct
AAT.US	American Assets Trust Inc	20200612	29.83	30.29	28.86	29.95	504816	28.5148	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20200612	25.06	25.7	24.89	25.41	322078	22.4925	up	up	correct
ABB.US	ABB Ltd	20200612	21.22	21.27	20.505	20.87	2039531	20.2924	down	down	correct
ABBV.US	AbbVie Inc	20200612	93.74	94.74	91.03	92.46	8010053	85.9932	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200612	95.48	95.6409	92.62	94.87	1545648	92.673	down	down	correct
ABEV.US	Ambev S.A	20200612	2.71	2.75	2.61	2.71	44168141	2.5299
ABG.US	Asbury Automotive Group Inc	20200612	77.9	78.32	73.795	76.07	403888	76.07	down	down	correct
ABM.US	ABM Industries Incorporated	20200612	32.76	33.09	30.83	31.62	421350	30.7723	down	down	correct
ABT.US	Abbott Laboratories	20200612	89.25	90.19	87.59	89.02	5590474	87.0358	down	up	incorrect
AC.US	Associated Capital Group Inc	20200612	35.98	35.98	33.67	35.33	17354	34.7857	down	down	correct
ACA.US	Arcosa Inc	20200612	41.2	41.2	38.38	39.59	430441	39.3618	down	up	incorrect
ACC.US	American Campus Communities Inc	20200612	37.22	37.57	35.51	36.25	3750557	33.9607	down	down	correct
ACCO.US	ACCO Brands Corporation	20200612	6.92	7.08	6.37	6.56	535135	6.2513	down	down	correct
ACEL.US	WS	20200612	9.19	9.79	9.19	9.48	168041	9.48	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200612	4.87	4.89	4.79	4.86	79921	4.86	down	up	incorrect
ACM.US	AECOM	20200612	40.44	40.44	38.55	39.85	2214653	39.85	down	down	correct
ACN.US	Accenture plc	20200612	201.1	202.43	197.31	201.59	2590135	197.6279	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200612	8.95	9.135	8.44	9	476052	7.5998	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200612	23.03	23.18	22.4	22.56	47620	17.0371	down	down	correct
ADCT.US	ADC Therapeutics SA	20200612	39.36	40.7093	38.52	40.32	192708	40.32	up	up	correct
ADM.US	Archer	20200612	39.6	39.97	38.66	39.43	3304570	37.912	down	up	incorrect
ADNT.US	Adient plc	20200612	18	18.25	17.265	18.15	1380300	18.15	up	up	correct
ADT.US	ADT Inc	20200612	8.16	8.37	7.875	8.02	1921849	7.798	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200612	14.93	14.99	14.51	14.75	142573	12.0374	down	down	correct
AEE.US	Ameren Corporation	20200612	73.34	73.53	70.84	71.75	1522995	68.9576	down	down	correct
AEFC.US	AEFC	20200612	23.8	23.83	23.29	23.31	50100	21.9256	down	down	correct
AEG.US	Aegon N.V	20200612	2.97	3	2.8526	2.94	3632131	2.7651	down	down	correct
AEL.US	PA	20200612	21.77	21.77	21	21	25396	19.5418	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200612	61.55	62.51	59.16	59.25	1361069	57.3912	down	down	correct
AENZ.US	Aenza S.A.A	20200612	2.29	2.38	2.16	2.26	94930	2.26	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200612	12.07	12.15	11.4	11.97	9784190	11.5541	down	down	correct
AER.US	AerCap Holdings N.V	20200612	33.61	34.84	32.6	34.25	1665291	34.25	up	up	correct
AES.US	The AES Corporation	20200612	12.73	12.96	12.25	12.67	6952813	12.1621	down	down	correct
AEVA.US	WT	20200612	0.44	0.47	0.44	0.4699	26000	0.4699	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200612	13.12	13.24	13.12	13.24	59387	12.5811	up	up	correct
AFG.US	American Financial Group Inc	20200612	64.39	64.83	60.53	62.33	816842	48.5297	down	down	correct
AFGB.US	American Financial Group Inc	20200612	26.62	26.624	26.23	26.36	13000	24.33	down	down	correct
AFGC.US	American Financial Group Inc	20200612	24.83	24.86	24.51	24.53	13501	22.829	down	down	correct
AFGD.US	American Financial Group Inc	20200612	25.6	25.73	25.47	25.57	36762	23.6882	down	down	correct
AFI.US	Armstrong Flooring Inc	20200612	3.32	3.48	2.75	2.93	560500	2.93	down	down	correct
AFL.US	Aflac Incorporated	20200612	37.18	37.27	35.6821	36.64	3265167	35.2587	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200612	12.38	12.45	12.3287	12.37	76555	11.1281	down	down	correct
AG.US	First Majestic Silver Corp	20200612	9.6	9.7	9.15	9.26	5024328	9.2496	down	down	correct
AGCO.US	AGCO Corporation	20200612	57.04	57.04	53.73	55.23	469517	53.3058	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200612	8.92	8.9403	8.67	8.79	41812	7.8951	down	down	correct
AGI.US	Alamos Gold Inc	20200612	8	8.0291	7.67	7.77	4288116	7.6288	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200612	27.4	27.57	25.98	26.98	917765	26.1082	down	up	incorrect
AGR.US	Avangrid Inc	20200612	43.37	43.5	41.78	42.26	861717	40.0538	down	down	correct
AGRO.US	Adecoagro S.A	20200612	4.67	4.8	4.66	4.66	347843	4.66	down	down	correct
AGS.US	PlayAGS Inc	20200612	4.7	5.26	4.49	4.88	902000	4.88	up	up	correct
AGX.US	Argan Inc	20200612	42	42.55	39.42	39.9	158835	36.9914	down	down	correct
AHH.US	PA	20200612	23.65	23.65	23	23	374	20.8322	down	down	correct
AHL.US	PE	20200612	23.69	23.69	23.15	23.2483	14670	21.4368	down	down	correct
AHT.US	PI	20200612	10.05	10.3346	8.92	9.05	18630	9.05	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200612	22.26	22.325	22.25	22.3	524	20.1283	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200612	12.28	12.3843	12.1608	12.33	53178	11.0452	up	up	correct
AIG.US	PA	20200612	25.81	25.83	25.47	25.54	25806	23.5727	down	down	correct
AIN.US	Albany International Corp	20200612	59.18	59.8121	55.5	57.61	252304	56.7041	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200612	19.44	19.44	18.75	19.09	71600	14.6907	down	down	correct
AIR.US	AAR Corp	20200612	24.16	24.16	22.445	23.28	650341	23.28	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200612	62.12	62.12	58.02	59.42	266788	58.034	down	down	correct
AIV.US	Apartment Investment and Management Company	20200612	4.2733	4.34	4.106	4.2421	1455128	4.0014	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200612	23.7	23.7	22.95	23.2	2396	21.6771	down	down	correct
AIZ.US	Assurant Inc	20200612	109.25	109.75	104.46	107.03	331589	104.5511	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200612	97.16	97.16	93.86	95.32	1968708	93.2847	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200612	42.02	42.1	39.85	40.89	1047209	36.8463	down	down	correct
AJX.US	Great Ajax Corp	20200612	9.24	9.44	8.82	9.27	225319	8.42	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200612	23.51	24.71	23.51	24.29	4377	21.7641	up	up	correct
AKO.US	B	20200612	15.52	16	15.52	16	978	14.6806	up	down	incorrect
AKR.US	Acadia Realty Trust	20200612	13.75	14.23	13.32	14.18	1060601	13.8703	up	up	correct
AL.US	PA	20200612	21.52	22	20.99	21.246	13371	19.419	down	down	correct
ALB.US	Albemarle Corporation	20200612	78	78.67	75.36	77.32	1219887	76.1881	down	down	correct
ALC.US	Alcon AG	20200612	59.03	59.33	56.6	57.55	1210724	57.3832	down	down	correct
ALE.US	ALLETE Inc	20200612	59.09	59.37	56.21	57.73	315651	54.4273	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200612	13.12	13.305	12.5	12.87	352903	12.349	down	down	correct
ALG.US	Alamo Group Inc	20200612	102.87	103.605	97.55	101.06	56679	100.4408	down	down	correct
ALIN.US	PE	20200612	17.155	17.735	17.155	17.4382	7673	15.6073	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200612	39.72	39.8	36.33	38.47	6102229	38.47	down	down	correct
ALL.US	The Allstate Corporation	20200612	97.34	97.5	93.26	95.7	2198847	92.2018	down	down	correct
ALLE.US	Allegion plc	20200612	104.9	104.91	99.37	102.41	731982	100.3556	down	down	correct
ALLY.US	PA	20200612	23	23.28	22.22	22.62	371011	22.62	down	up	incorrect
ALN.US	American Lorain Corporation	20200612	0.41	0.425	0.41	0.42	16700	0.42	up	up	correct
ALP.US	PQ	20200612	27.235	27.45	26.95	27	7911	24.8872	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200612	37.75	37.85	36.32	37.31	760200	36.2694	down	down	correct
ALV.US	Autoliv Inc	20200612	64.48	64.68	61.565	63.14	492891	62.3143	down	down	correct
ALX.US	Alexander's Inc	20200612	261.88	264.88	256.95	258.27	15337	233.3182	down	down	correct
AM.US	Antero Midstream Corporation	20200612	5.42	5.43	5.0925	5.28	4347640	4.2827	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200612	15.13	15.285	14.37	14.98	813823	14.98	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200612	5.69	5.93	5.22	5.89	7352885	5.89	up	up	correct
AMCR.US	Amcor plc	20200612	10	10.21	9.58	9.81	17342900	9.2389	down	up	incorrect
AME.US	AMETEK Inc	20200612	90.06	90.18	85.26	87.66	1757306	86.8325	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200612	73.93	73.93	70.555	72.8	364888	72.7623	down	down	correct
AMH.US	PH	20200612	25.9403	25.9403	25.32	25.32	4016	23.2352	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200612	26.41	27.44	25.94	27.05	161200	27.05	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200612	46.9	48.7	45.09	46.33	974783	46.33	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200612	13.43	13.85	13.13	13.85	2748	13.1638	up	up	correct
AMP.US	Ameriprise Financial Inc	20200612	146.83	148.56	141.75	146.64	1216973	142.3206	down	down	correct
AMPY.US	Amplify Energy Corp	20200612	1.62	1.8	1.45	1.69	962682	1.69	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200612	4.12	4.2	3.45	3.77	506355	3.77	down	down	correct
AMRC.US	Ameresco Inc	20200612	21.38	21.98	20.35	20.81	185401	20.81	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200612	4.73	4.76	4.4	4.48	1249487	4.48	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200612	256.72	259	253.96	258.08	1436549	249.415	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200612	13.38	13.89	13.26	13.82	3619323	13.1403	up	up	correct
AN.US	AutoNation Inc	20200612	39.88	40.32	38.16	39.33	817679	39.33	down	down	correct
ANET.US	Arista Networks Inc	20200612	226.01	227.4	217.81	222.78	2464432	55.695	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20200612	11.69	11.74	10.68	11.14	2291839	11.14	down	down	correct
ANH.US	PC	20200612	20.99	21	20.61	21	7912	19.6921	up	up	correct
ANTM.US	Anthem Inc	20200612	272.56	274.27	259.3	265.74	1464441	260.8495	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200612	7.72	7.72	7.48	7.59	359389	6.788	down	down	correct
AON.US	Aon plc	20200612	184.91	185.38	177.85	181.95	1378432	179.6939	down	down	correct
AOS.US	A. O. Smith Corporation	20200612	48.03	48.16	45.88	46.95	1163500	45.7215	down	down	correct
AP.US	Ampco	20200612	3.25	3.265	3.07	3.17	48135	3.17	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200612	30.2	30.25	29.22	29.95	575865	26.6043	down	down	correct
APD.US	Air Products and Chemicals Inc	20200612	238.88	240.01	230.63	235.04	854307	227.7569	down	up	incorrect
APG.US	APi Group Corporation	20200612	12.15	12.7	11.93	12.3	1542856	12.3	up	down	incorrect
APH.US	Amphenol Corporation	20200612	97.47	97.75	93.25	95.01	2926198	46.749	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200612	11.18	11.52	10.94	11.24	2462717	11.2179	up	up	correct
APO.US	PB	20200612	25.73	26.1699	25.73	25.92	11267	23.711	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200612	10.57	10.63	9.81	10.13	743614	10.13	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200612	7.68	7.99	7.54	7.96	672691	7.1332	up	down	incorrect
APTV.US	PA	20200612	104.49	104.49	98.86	100	453976	94.7567	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200612	13.75	13.94	13.56	13.81	1064571	12.9402	up	up	correct
AQNA.US	AQNA	20200612	26.73	27.45	26.25	26.25	6161	23.8979	down	down	correct
AQNB.US	AQNB	20200612	26.707	27.126	25.5	25.5	14100	23.4457	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200612	17.9	17.95	17.06	17.8	559800	17.8	down	down	correct
AR.US	Antero Resources Corporation	20200612	3.33	3.47	3.12	3.28	14088900	3.28	down	down	correct
ARC.US	ARC Document Solutions Inc	20200612	1.0301	1.04	0.9801	1	63346	0.9697	down	down	correct
ARCH.US	Arch Resources Inc	20200612	34.51	34.98	31.8806	33.01	270530	32.9061	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200612	4.38	4.55	4.34	4.38	924437	4.2099
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200612	12.1	12.2	12	12.09	114791	10.6431	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200612	156.66	159.76	153.955	159.27	1166351	153.3579	up	up	correct
ARES.US	Ares Management Corporation	20200612	38.43	38.465	36.95	38.28	1140870	36.1498	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200612	25.17	25.47	25.1	25.16	4680	22.8809	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200612	34.94	35.1	32.83	34.07	268311	32.7528	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200612	9.82	9.94	9.21	9.84	1245698	8.2675	up	down	incorrect
ARL.US	American Realty Investors Inc	20200612	10.15	10.15	8.91	8.91	13798	8.91	down	down	correct
ARLO.US	Arlo Technologies Inc	20200612	2.37	2.39	2.2	2.26	1042400	2.26	down	down	correct
ARMK.US	Aramark	20200612	25.62	26.02	24.49	25.3	1774006	24.799	down	up	incorrect
ARNC.US	Arconic Corporation	20200612	16.5	17.1899	15.92	16.48	1394073	16.48	down	up	incorrect
AROC.US	Archrock Inc	20200612	6.03	6.09	5.69	6.07	1591781	5.4613	up	down	incorrect
ARR.US	PC	20200612	22.25	22.2501	21.53	22.2	31153	19.961	down	down	correct
ARW.US	Arrow Electronics Inc	20200612	67.83	68.32	64.07	66.2	710465	66.2	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200612	15.49	15.6688	15.05	15.21	107101	15.1891	down	down	correct
ASB.US	PF	20200612	24.92	24.92	24.67	24.67	236687	22.8232	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200612	4.78	4.85	4.6	4.82	278576	4.82	up	up	correct
ASG.US	Liberty All	20200612	5.97	6.0299	5.72	5.86	243384	4.9888	down	down	correct
ASGN.US	ASGN Incorporated	20200612	61.7	61.93	56.79	59.05	696758	59.05	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20200612	66.84	67.825	65.28	66.58	459584	65.265	down	down	correct
ASIX.US	AdvanSix Inc	20200612	12.6	13.055	12.38	12.89	173500	12.8565	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200612	6.83	7.56	6.63	6.81	161023	6.81	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200612	120.91	125.9	120.49	122.2	203704	119.5136	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200612	4.43	4.46	4.35	4.44	919018	4.1723	up	up	correct
ATCO.US	PI	20200612	20.83	21	20.25	20.25	16463	17.9571	down	down	correct
ATEN.US	A10 Networks Inc	20200612	6.77	6.9	6.6	6.69	383879	6.6698	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200612	34.93	35.03	32.93	33.72	691935	33.72	down	up	incorrect
ATHM.US	Autohome Inc	20200612	85.65	85.67	81.97	83.46	416535	82.8799	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200612	9.93	10.07	9.29	9.75	2039153	9.75	down	down	correct
ATKR.US	Atkore Inc	20200612	27.44	27.611	25.23	26.6	309400	26.6	down	down	correct
ATO.US	Atmos Energy Corporation	20200612	101.71	101.71	98.97	100.43	946229	97.3251	down	up	incorrect
ATR.US	AptarGroup Inc	20200612	106.69	107.53	103.08	105.36	247251	103.5748	down	down	correct
ATTO.US	Atento S.A	20200612	1.35	1.35	1.2501	1.2501	45412	6.2844	down	down	correct
ATUS.US	Altice USA Inc	20200612	24.65	24.81	23.79	24.06	6322184	24.06	down	down	correct
AU.US	AngloGold Ashanti Limited	20200612	25.54	25.85	24.185	24.34	3245345	23.7324	down	down	correct
AUD.US	Audacy Inc	20200612	1.83	1.95	1.79	1.91	1517006	1.91	up	up	correct
AUST.US	Austin Gold Corp.	20200612	15.41	15.47	15.3	15.46	1851	15.46	up	up	correct
AUY.US	Yamana Gold Inc	20200612	5.05	5.08	4.85	4.91	19825288	4.7636	down	down	correct
AVA.US	Avista Corporation	20200612	37.14	37.16	35.88	36.48	451620	34.2566	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200612	4.7	4.7175	4.57	4.62	1819198	4.2471	down	down	correct
AVB.US	AvalonBay Communities Inc	20200612	166.44	166.44	159.68	163.75	1562772	156.1824	down	up	incorrect
AVD.US	American Vanguard Corporation	20200612	12.81	12.94	12.07	12.34	128270	12.2647	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200612	13.3	13.3873	13	13.05	112816	10.767	down	down	correct
AVLR.US	Avalara Inc	20200612	101.8	106.02	100.99	105.95	1172000	105.95	up	down	incorrect
AVNS.US	Avanos Medical Inc	20200612	29.36	29.59	27.54	28.55	386775	28.55	down	down	correct
AVNT.US	Avient Corporation	20200612	26.29	26.54	25.22	25.9	781018	25.1305	down	up	incorrect
AVTR.US	PA	20200612	17.23	17.4596	16.37	16.98	3955473	13.9786	down	down	correct
AVY.US	Avery Dennison Corporation	20200612	115.98	116.95	112	113.5	429915	111.0409	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20200612	13.56	13.59	12.68	12.76	2036800	12.76	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200612	10.26	10.3491	10.2	10.29	169561	9.298	up	up	correct
AWI.US	Armstrong World Industries Inc	20200612	79.17	79.7	74.44	75.87	402600	74.758	down	down	correct
AWK.US	American Water Works Company Inc	20200612	129.65	129.775	125.805	127.29	901401	124.5952	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200612	4.72	4.8	4.68	4.8	465290	4.2235	up	up	correct
AWR.US	American States Water Company	20200612	77.82	77.82	75.3	76.49	232892	74.6	down	down	correct
AX.US	Axos Financial Inc	20200612	22.47	22.47	20.73	21.47	452359	21.47	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200612	7.62	7.98	7.35	7.78	1744903	7.78	up	up	correct
AXP.US	American Express Company	20200612	103.21	103.5	98.08	101.68	7251105	99.6382	down	up	incorrect
AXR.US	AMREP Corporation	20200612	4.49	4.5	4.43	4.5	4300	4.5	up	up	correct
AXS.US	PE	20200612	24.08	24.19	23.85	23.85	40175	21.9835	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200612	22.68	22.98	21.66	22.19	2544900	22.19	down	down	correct
AYI.US	Acuity Brands Inc	20200612	98.52	99.26	94.3	97.7	697217	97.1189	down	down	correct
AYX.US	Alteryx Inc	20200612	141.67	144.94	136.53	141.13	967600	141.13	down	down	correct
AZEK.US	The AZEK Company Inc	20200612	27.5	29.12	26.75	27.15	21832445	27.15	down	down	correct
AZO.US	AutoZone Inc	20200612	1119	1119	1082.02	1100.51	284074	1100.51	down	down	correct
AZRE.US	Azure Power Global Limited	20200612	15.02	15.69	14.5	15.69	34800	15.69	up	down	incorrect
AZUL.US	Azul S.A	20200612	12.96	13.88	12.45	13.11	10844000	13.11	up	up	correct
AZZ.US	AZZ Inc	20200612	33.08	33.35	31.69	32.31	128062	31.5607	down	down	correct
B.US	Barnes Group Inc	20200612	39.69	40.3595	38.18	39.51	315015	38.7043	down	down	correct
BA.US	The Boeing Company	20200612	187.15	191.3	176.26	189.51	89550062	189.51	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200612	218.5	219.5	213.88	217.64	12716540	217.64	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200612	14.59	14.59	14.03	14.05	15776	13.5081	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200612	78.52	79.075	75.63	76.97	603937	75.0991	down	down	correct
BAK.US	Braskem S.A	20200612	10.11	10.32	9.66	9.85	142520	8.6293	down	down	correct
BALY.US	Bally's Corporation	20200612	22.86	23.49	21.595	22.31	201504	22.31	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200612	34.3881	34.666	33.3457	33.8917	2435431	33.3353	down	down	correct
BANC.US	PE	20200612	25.3999	25.3999	25.03	25.13	4776	22.667	down	down	correct
BAP.US	Credicorp Ltd	20200612	158.71	158.95	152.47	156.38	380413	149.097	down	down	correct
BAX.US	Baxter International Inc	20200612	85.32	85.34	82.77	83.97	4703900	82.3096	down	up	incorrect
BB.US	BlackBerry Limited	20200612	5.24	5.35	5.1501	5.25	4118203	5.25	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200612	3.99	4.1	3.85	4.07	858899	4.07	up	up	correct
BBD.US	Banco Bradesco S.A	20200612	3.8545	3.9545	3.7728	3.8818	38781840	3.6331	up	up	correct
BBDC.US	Barings BDC Inc	20200612	7.7	7.87	7.52	7.87	77855	7.0044	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20200612	3.9	3.9505	3.8201	3.883	14741	3.6421	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200612	15	15.18	14.9	15.15	27865	14.5245	up	up	correct
BBL.US	BHP Group	20200612	42.38	42.54	41.08	41.55	3785306	36.7953	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200612	24.61	24.8	24.57	24.7	121759	22.7618	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200612	32.87	33.56	32	33.56	34292	33.2506	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200612	3.53	3.57	3.44	3.51	4671729	3.417	down	down	correct
BBW.US	Build	20200612	2.46	2.73	2.45	2.71	279076	2.552	up	up	correct
BBWI.US	Bath Body Works Inc	20200612	13.3269	13.6341	12.151	12.6481	7284017	12.5818	down	down	correct
BBY.US	Best Buy Co. Inc	20200612	79.4	79.68	75.67	77.76	2538078	75.0036	down	down	correct
BC.US	PC	20200612	26.24	26.25	25.81	25.82	10799	25.4263	down	down	correct
BCC.US	Boise Cascade Company	20200612	33.85	34.265	32.04	32.7	322715	28.8539	down	down	correct
BCE.US	BCE Inc	20200612	42.49	42.62	41.64	42.21	3557089	38.7555	down	down	correct
BCH.US	Banco de Chile	20200612	19.35	19.72	18.66	19.12	169403	18.6272	down	down	correct
BCO.US	The Brink's Company	20200612	48.4	49	45.895	47.61	547078	46.7945	down	down	correct
BCS.US	Barclays PLC	20200612	5.99	6.06	5.745	5.92	4687125	5.8223	down	up	incorrect
BCSF.US	RW	20200612	12.25	12.5	11.68	11.96	294020	11.96	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200612	6.14	6.21	5.97	6.09	304512	5.5687	down	down	correct
BDC.US	Belden Inc	20200612	34.03	34.99	33.1	33.89	437174	33.6225	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200612	7.5	7.5299	7.29	7.4	440979	6.542	down	down	correct
BDN.US	Brandywine Realty Trust	20200612	10.81	10.81	10.29	10.75	2077953	9.788	down	down	correct
BDX.US	Becton Dickinson and Company	20200612	234.55	236.65	229	230.88	2011464	226.2061	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20200612	53.28	53.28	49.95	50.23	1343800	46.185	down	up	incorrect
BE.US	Bloom Energy Corporation	20200612	9.17	9.6	8.54	8.79	3130400	8.79	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200612	8.07	8.07	7.5	7.805	41653	5.4255	down	down	correct
BEN.US	Franklin Resources Inc	20200612	21.75	21.93	21.1	21.79	3697953	20.4242	up	up	correct
BEP.US	PA	20200612	25.04	25.04	24.95	25	35642	22.9703	down	down	correct
BERY.US	Berry Global Group Inc	20200612	43.63	44.05	42.25	43.19	1191300	43.19	down	down	correct
BEST.US	BEST Inc	20200612	5.02	5.11	4.96	4.98	630800	4.98	down	down	correct
BF.US	B	20200612	66.62	67.035	64.48	65.25	888937	64.9613	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200612	125.32	126.55	118.48	121.56	395600	121.56	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200612	13.1	13.21	13.1	13.21	22377	12.3143	up	up	correct
BFS.US	Saul Centers Inc	20200612	34.33	34.99	33.03	34.48	49829	31.5181	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200612	12.87	12.99	12.87	12.99	72946	12.2771	up	up	correct
BG.US	Bunge Limited	20200612	40.01	40.24	38.64	39.39	1743300	37.7149	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200612	12.61	12.73	12.38	12.56	139522	11.0097	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200612	8.3992	8.45	8.21	8.27	36215	2.1865	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200612	7.34	7.4257	7.06	7.21	255148	6.5906	down	up	incorrect
BGS.US	B&G Foods Inc	20200612	22.67	23.42	22.2992	23.24	1489102	21.0865	up	up	correct
BGSF.US	BGSF Inc	20200612	11.49	11.99	10.895	11.57	74651	11.0493	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200612	10.84	10.95	10.84	10.88	97488	9.8519	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200612	5.13	5.16	5.01	5.07	268339	4.5779	down	up	incorrect
BH.US	Biglari Holdings Inc	20200612	66.04	72.9899	66.04	71.69	11180	71.69	up	up	correct
BHC.US	Bausch Health Companies Inc	20200612	17.69	17.94	16.745	17.12	4599098	17.12	down	down	correct
BHE.US	Benchmark Electronics Inc	20200612	21.89	21.91	20.59	21.13	226221	20.3292	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200612	15.36	15.49	15.32	15.47	157597	14.2585	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200612	11.75	11.95	10.919	11.33	1052151	10.6785	down	down	correct
BHP.US	BHP Group	20200612	50.47	50.745	49.2718	50.01	3171845	44.8818	down	down	correct
BHR.US	PD	20200612	4.12	4.24	3.68	4.02	789492	1.719	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200612	15.29	15.34	15.29	15.34	1120	14.6158	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200612	64.74	66.29	62.17	66	868400	66	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200612	9.65	9.7014	9.43	9.56	140183	9.0728	down	down	correct
BIG.US	Big Lots Inc	20200612	35.64	35.8799	32.11	33.55	2341640	32.3867	down	down	correct
BILL.US	Bill.com Holdings Inc	20200612	73.78	78.5	70.75	78.35	5186000	78.35	up	up	correct
BIO.US	Bio	20200612	444.54	450.9	437.57	448.85	285146	448.85	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200612	48.05	48.87	47.11	47.31	311000	45.0781	down	down	correct
BIT.US	BlackRock Multi	20200612	14.33	14.33	14.05	14.18	162114	12.4911	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200612	34.26	34.59	32.88	33.39	2215600	33.39	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200612	39.07	39.27	37.28	38.44	6191764	36.7974	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200612	3.13	3.19	2.83	3.03	6128991	3.03	down	down	correct
BKE.US	The Buckle Inc	20200612	16.27	16.35	15.17	15.76	643388	12.3253	down	up	incorrect
BKH.US	Black Hills Corporation	20200612	57.89	57.89	54.73	56.81	512457	53.899	down	down	correct
BKI.US	Black Knight Inc	20200612	75.25	75.32	71.12	72.1	898229	72.1	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200612	15.39	15.4989	15.3	15.37	73951	14.3475	down	down	correct
BKSY.US	WS	20200612	1	1	0.94	1	957	1
BKT.US	BlackRock Income Trust Inc	20200612	6.17	6.2386	6.16	6.21	202447	5.6165	up	up	correct
BKU.US	BankUnited Inc	20200612	20.49	20.82	19.58	20.29	1109396	19.4017	down	down	correct
BLD.US	TopBuild Corp	20200612	119.9	120.32	112.42	114.75	435400	114.75	down	down	correct
BLDR.US	Builders FirstSource Inc	20200612	22.1	22.165	20.13	20.99	1019252	20.99	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200612	14.21	14.27	14.1402	14.27	32498	13.2845	up	up	correct
BLK.US	BlackRock Inc	20200612	538.4	539.13	516.1	527.04	1065590	511.1674	down	down	correct
BLL.US	Ball Corporation	20200612	69.06	70.16	67.03	68.33	2204324	67.5697	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200612	14.12	14.1801	14	14.1	110742	12.6355	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200612	12.53	12.79	11.92	12.34	97618	11.149	down	down	correct
BMA.US	Banco Macro S.A	20200612	20.97	21.58	20.39	21.54	589650	21.54	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200612	41.85	42.02	40.05	40.36	43174	37.3217	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200612	19.71	20.05	19.39	19.64	164100	18.0048	down	up	incorrect
BMI.US	Badger Meter Inc	20200612	63.39	63.55	60.05	61.52	140934	60.7677	down	down	correct
BML.US	PL	20200612	21.94	22.3118	21.83	21.83	22881	20.5313	down	down	correct
BMO.US	Bank of Montreal	20200612	54.99	55.48	53.85	54.85	939240	51.4698	down	down	correct
BMY.US	Bristol	20200612	57.59	57.65	55.59	56.17	14864160	53.6295	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20200612	1.76	1.94	1.64	1.68	670100	1.68	down	down	correct
BNS.US	The Bank of Nova Scotia	20200612	43.4	43.8592	42.555	43.02	2116086	39.7183	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200612	13.31	13.31	13.18	13.22	11496	12.3056	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200612	9.32	9.39	9.15	9.27	127724	8.3764	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200612	24.48	24.73	22.655	23.01	890348	23.01	down	up	incorrect
BORR.US	Borr Drilling Limited	20200612	2.72	3.12	2.4	2.68	6881300	2.68	down	down	correct
BOX.US	Box Inc	20200612	18.47	18.6095	17.86	18.26	1222234	18.26	down	down	correct
BP.US	BP p.l.c	20200612	25	25.245	24.21	24.75	11725110	22.7923	down	down	correct
BPMP.US	BP Midstream Partners LP	20200612	11.9	12.23	11.29	11.51	199511	9.7192	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200612	4.13	4.181	4.02	4.15	92299	4.0541	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200612	120.83	122.38	118.36	121.63	1488558	118.8579	up	up	correct
BRBR.US	BellRing Brands Inc	20200612	19.07	19.41	18.19	19.11	463500	19.11	up	up	correct
BRC.US	Brady Corporation	20200612	49.69	49.89	46.92	47.88	287600	46.6204	down	down	correct
BRFS.US	BRF S.A	20200612	4.29	4.39	4.17	4.28	3839956	4.28	down	down	correct
BRK.US	B	20200612	184.02	184.02	178.22	181.21	9476800	181.21	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200612	9.43	9.8	9.36	9.65	1095400	8.5847	up	up	correct
BRO.US	Brown & Brown Inc	20200612	41.84	41.92	39.93	40.67	1974650	40.2193	down	down	correct
BRSP.US	Brightspire Capital Inc	20200612	6.49	6.84	6.21	6.83	568000	6.5426	up	down	incorrect
BRT.US	BRT Apartments Corp	20200612	11.32	11.51	11.0101	11.44	27993	10.3271	up	up	correct
BRW.US	Voya Prime Rate Trust	20200612	4.06	4.1	4.055	4.1	374318	3.973	up	up	correct
BRX.US	Brixmor Property Group Inc	20200612	13.2	13.53	12.76	13.45	3469400	12.8833	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20200612	23.74	23.8745	22.96	23	9416	21.3088	down	down	correct
BSAC.US	Banco Santander	20200612	17.87	18.15	17.16	17.64	509546	16.5698	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200612	5.7216	5.9162	5.6325	5.8189	1758671	5.319	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200612	9.56	9.56	8.88	9.12	500170	9.093	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20200612	7.2	7.47	7.1212	7.36	145260	6.5256	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200612	3.45	3.71	3.45	3.65	576212	3.5494	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200612	36.58	37.1243	35.61	36.25	129602	32.8582	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200612	21.85	22.06	21.3	21.8	181900	19.6224	down	down	correct
BSX.US	PA	20200612	109.9	109.9	103	104.78	143625	99.7656	down	up	incorrect
BTA.US	BlackRock Long	20200612	11.52	11.68	11.52	11.68	33294	10.8794	up	up	correct
BTCM.US	BIT Mining Limited	20200612	3.6	3.7599	3.4601	3.7	67511	3.7	up	up	correct
BTI.US	British American Tobacco p.l.c	20200612	38.55	38.64	37.55	38.12	1441617	33.3837	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200612	24.11	24.8454	23.012	24.01	83742	21.821	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200612	23.79	23.95	23.73	23.78	90425	22.7566	down	down	correct
BTU.US	Peabody Energy Corporation	20200612	3.71	3.749	3.36	3.49	2315746	3.49	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200612	13.5	13.57	13.41	13.46	230015	12.1529	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200612	20.12	20.36	19.99	20.26	43599	18.5438	up	up	correct
BUR.US	Burford Capital Limited	20200612	6.6	6.6	6.54	6.54	485	6.4352	down	down	correct
BURL.US	Burlington Stores Inc	20200612	209.45	211.18	198.45	203.53	898500	203.53	down	down	correct
BV.US	BrightView Holdings Inc	20200612	12.49	12.5	11.63	12.33	1735800	12.33	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200612	10.2	10.4	9.6	10.25	208600	10.2279	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200612	8.45	8.69	8.195	8.4	992631	8.4	down	down	correct
BWA.US	BorgWarner Inc	20200612	34.44	34.5	32.68	33.55	3084086	32.778	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200612	11.64	11.65	11.52	11.63	69744	10.3256	down	down	correct
BWXT.US	BWX Technologies Inc	20200612	60.97	61.42	57.81	58.79	579800	57.5559	down	up	incorrect
BX.US	The Blackstone Group Inc	20200612	56.66	57.07	54.66	55.73	2797333	52.8573	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200612	7.98	8.2082	7.19	7.37	159590	7.37	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200612	25.11	25.18	23.48	24.84	1796337	21.7329	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200612	11.13	11.13	10.75	10.88	568917	9.8801	down	down	correct
BXP.US	Boston Properties Inc	20200612	96.93	97.18	92.155	96.54	1789778	90.875	down	down	correct
BXS.US	PA	20200612	24.81	24.81	24.33	24.55	8226	22.997	down	up	incorrect
BY.US	Byline Bancorp Inc	20200612	12.5	12.58	11.95	12.38	60248	12.1386	down	down	correct
BYD.US	Boyd Gaming Corporation	20200612	21.75	22	20.22	21.12	2095733	21.12	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200612	13.6	13.77	13.54	13.77	64727	12.8779	up	up	correct
BZH.US	Beazer Homes USA Inc	20200612	9.77	10.1	9.44	9.82	452708	9.82	up	up	correct
C.US	PN	20200612	27.1	27.2	26.85	26.85	67603	26.85	down	down	correct
CAAP.US	Corporación América Airports S.A	20200612	3.01	3.05	2.8	2.8	193300	2.8	down	down	correct
CABO.US	Cable One Inc	20200612	1753.61	1755.84	1691.995	1725.68	57388	1711.9078	down	down	correct
CACI.US	CACI International Inc	20200612	244.95	248.27	237	241.33	164207	241.33	down	down	correct
CAE.US	CAE Inc	20200612	18.73	19.03	17.33	17.86	608783	17.86	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200612	18.84	18.955	18.79	18.91	35449	16.0456	up	up	correct
CAG.US	Conagra Brands Inc	20200612	32.24	32.46	31.72	32.41	3592345	30.9034	up	up	correct
CAH.US	Cardinal Health Inc	20200612	54	54.4	51.5	52.89	1747737	50.0639	down	down	correct
CAI.US	PB	20200612	23.11	23.11	22.21	22.3211	1208	20.0461	down	down	correct
CAJ.US	Canon Inc	20200612	20.85	21	20.59	20.82	687571	19.7028	down	down	correct
CAL.US	Caleres Inc	20200612	8.22	8.31	7.41	7.73	1533841	7.5349	down	up	incorrect
CALX.US	Calix Inc	20200612	13.08	13.15	12.56	12.88	497758	12.88	down	down	correct
CANG.US	Cango Inc	20200612	4.67	4.95	4.55	4.87	11522	4.3854	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200612	14.74	15.22	14.23	14.48	13182	12.1608	down	down	correct
CARR.US	Carrier Global Corporation	20200612	22	22.31	21.02	21.54	5212911	21.1205	down	down	correct
CARS.US	Cars.com Inc	20200612	6.49	6.78	6.13	6.28	1430900	6.28	down	down	correct
CAT.US	Caterpillar Inc	20200612	124.4	125.165	119.35	123.15	4492689	119.6635	down	down	correct
CATO.US	The Cato Corporation	20200612	9.15	9.22	8.5	8.69	293710	8.4498	down	down	correct
CB.US	Chubb Limited	20200612	126.78	128.0499	122.64	125.69	2080898	121.3041	down	down	correct
CBB.US	P	20200612	1.32	1.32	1.22	1.24	13600	1.24	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200612	12.56	12.9	12.44	12.78	648831	12.0826	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200612	8.82	8.8411	8.71	8.82	20174	7.8086
CBL.US	PE	20200612	0.94	0.95	0.7961	0.7961	17286	0.7961	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200612	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200612	48.6	48.6	45.75	47.57	2133607	47.57	down	down	correct
CBT.US	Cabot Corporation	20200612	36.81	37.245	35.04	36.15	310757	34.6611	down	up	incorrect
CBU.US	Community Bank System Inc	20200612	58.36	58.36	54.6	56.44	335075	54.4193	down	up	incorrect
CBX.US	NYSE LISTED TEST	20200612	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200612	24.49	24.53	23.22	23.6	383100	23.6	down	up	incorrect
CC.US	The Chemours Company	20200612	14.94	15.24	14.45	15	1664508	14.1813	up	up	correct
CCAC.US	WS	20200612	10.08	10.08	10.08	10.08	115	10.08
CCI.US	Crown Castle International Corp. (REIT)	20200612	164.79	165.7	162.5	164.37	1941256	157.017	down	down	correct
CCJ.US	Cameco Corporation	20200612	9.9	10.35	9.8	10.2	7028347	10.1118	up	up	correct
CCK.US	Crown Holdings Inc	20200612	65.38	65.92	63.585	65.23	1174385	64.7273	down	down	correct
CCL.US	Carnival Corporation & plc	20200612	19.81	20.2	18.53	19.98	65140121	19.98	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200612	1.48	1.58	1.48	1.51	15797	1.51	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200612	1.25	1.49	1.16	1.19	2153800	1.19	down	down	correct
CCS.US	Century Communities Inc	20200612	30.15	30.71	28.85	29.96	405132	29.7797	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200612	15.09	15.39	14.89	15.18	143608	13.4377	up	up	correct
CCX.US	WS	20200612	2.5	2.58	2.33	2.56	1843578	2.56	up	up	correct
CCZ.US	Comcast Holdings Corp	20200612	57.9343	59.33	57.9343	59.33	1104	56.8343	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200612	73	74.99	69.53	72.61	1581500	72.61	down	down	correct
CDE.US	Coeur Mining Inc	20200612	5.1	5.165	4.76	4.92	7331998	4.92	down	down	correct
CDR.US	PC	20200612	18.93	18.93	17.81	17.95	29707	16.0942	down	down	correct
CE.US	Celanese Corporation	20200612	89.59	90.5	85.82	88.52	751000	85.882	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200612	19.2	19.27	18.7668	19.12	47601	18.7896	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200612	21.47	21.56	21.45	21.56	4519	20.7807	up	up	correct
CEIX.US	CONSOL Energy Inc	20200612	7.72	7.92	6.7	7.07	564100	7.07	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200612	4.95	4.99	4.555	4.675	31550	4.675	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200612	18.35	18.55	17.1	17.55	104520	15.3744	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200612	1.08	1.1	1.03	1.045	679878	9.0999	down	down	correct
CEPU.US	Central Puerto S.A	20200612	2.75	2.79	2.53	2.62	193600	2.62	down	down	correct
CEQP.US	P	20200612	6.58	6.58	6.0601	6.26	450696	5.3324	down	down	correct
CF.US	CF Industries Holdings Inc	20200612	29.47	29.73	28.43	29.4	1650032	28.1872	down	down	correct
CFG.US	PE	20200612	22.79	22.86	22.5	22.57	67480	20.7303	down	down	correct
CFX.US	Colfax Corporation	20200612	28.78	28.92	27.11	28.42	912844	28.42	down	up	incorrect
CFXA.US	Colfax Corporation	20200612	124.64	125.04	119.18	123.92	17600	117.4099	down	down	correct
CGA.US	China Green Agriculture Inc	20200612	3.24	3.4299	2.83	3.12	120600	3.12	down	up	incorrect
CGAU.US	Centerra Gold Inc	20200612	10.15	10.25	9.6	9.6	13600	9.3103	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200612	40.2	40.2	38.5	39.66	183006	37.5384	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200612	74.58	75.08	72.82	73.08	1173101	71.8462	down	down	correct
CHE.US	Chemed Corporation	20200612	435.75	437.92	427.34	435.24	163205	433.358	down	down	correct
CHGG.US	Chegg Inc	20200612	58.22	58.22	54.85	56.9	2583436	56.9	down	up	incorrect
CHH.US	Choice Hotels International Inc	20200612	85.49	85.88	80.8	83	375577	82.6983	down	down	correct
CHK.US	PD	20200612	3.85	4.3	3.2697	3.65	48137	3.65	down	down	correct
CHMI.US	PB	20200612	21.64	22.42	21.64	22.31	12668	19.5805	up	up	correct
CHN.US	The China Fund Inc	20200612	21.13	21.2295	20.8939	21.03	15251	12.9183	down	down	correct
CHPT.US	WS	20200612	9.83	9.84	9.83	9.83	27774	9.83
CHRA.US	Charah Solutions Inc	20200612	1.55	1.6	1.52	1.57	40500	1.57	up	up	correct
CHS.US	Chico's FAS Inc	20200612	1.44	1.5	1.35	1.49	2947288	1.49	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200612	38	38.19	37.69	37.93	120533	35.2146	down	down	correct
CHWY.US	Chewy Inc	20200612	50.5	51.53	46.12	48.13	4109500	48.13	down	down	correct
CI.US	Cigna Corporation	20200612	197.83	198.415	187.95	190.02	2005239	186.6564	down	down	correct
CIA.US	Citizens Inc	20200612	5.65	5.73	5.4	5.7	119715	5.7	up	up	correct
CIB.US	Bancolombia S.A	20200612	28.32	29.04	27.77	28.41	467716	27.3431	up	up	correct
CIEN.US	Ciena Corporation	20200612	53.24	53.78	51.571	52.76	1654104	52.76	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200612	2.18	2.24	2.17	2.18	55547	1.9401
CIG.US	Companhia Energética de Minas Gerais	20200612	2.23	2.26	2.13	2.21	3469215	1.9379	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200612	14.82	14.84	14.24	14.5	137326	13.281	down	down	correct
CIM.US	PD	20200612	20.6406	20.72	19.65	20.01	32447	17.9924	down	up	incorrect
CINR.US	Ciner Resources LP	20200612	12.165	12.4699	11.8002	11.85	57018	11.6357	down	up	incorrect
CIO.US	PA	20200612	23.1	23.3868	22.77	22.77	2019	20.639	down	down	correct
CIR.US	CIRCOR International Inc	20200612	21.39	22.23	19.94	21.22	303862	21.22	down	down	correct
CIT.US	PB	20200612	20.82	21.32	20.82	21.01	8148	19.3492	up	up	correct
CL.US	Colgate	20200612	73.59	73.76	72.36	72.79	4357650	70.3584	down	down	correct
CLB.US	Core Laboratories N.V	20200612	23.75	25.65	23.29	23.87	936402	23.8123	up	up	correct
CLF.US	Cleveland	20200612	6.06	6.37	5.8	6.32	13157860	6.1192	up	up	correct
CLH.US	Clean Harbors Inc	20200612	59.79	60.685	56.87	58.64	488273	58.64	down	down	correct
CLI.US	Mack	20200612	16.46	16.51	15.53	16.45	1012953	16.2196	down	up	incorrect
CLPR.US	Clipper Realty Inc	20200612	7.36	7.61	7.24	7.46	66731	6.9166	up	up	correct
CLR.US	Continental Resources Inc	20200612	16.77	16.93	15.5707	16.61	3941749	16.4077	down	down	correct
CLS.US	Celestica Inc	20200612	6.28	6.59	6.2699	6.57	490892	6.57	up	up	correct
CLW.US	Clearwater Paper Corporation	20200612	35.01	35.75	33.02	34.17	182444	34.17	down	down	correct
CLX.US	The Clorox Company	20200612	205.1	208.31	203.93	205.12	1850547	198.1466	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200612	69.72	70.49	68.54	69.17	559673	64.1699	down	down	correct
CMA.US	Comerica Incorporated	20200612	39.6	39.99	37.1	39.14	1848490	36.6111	down	up	incorrect
CMC.US	Commercial Metals Company	20200612	18.45	18.635	17.86	18.28	1492405	17.7475	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200612	3.11	3.23	2.88	2.99	1099911	1.7737	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200612	1025.65	1025.65	964.5021	991.83	508791	991.83	down	down	correct
CMI.US	Cummins Inc	20200612	171.56	171.56	161.92	167.08	1430127	161.2775	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200612	5.55	5.67	5.33	5.6	1182440	4.8684	up	up	correct
CMP.US	Compass Minerals International Inc	20200612	51.35	52.04	49.13	50.48	237224	47.594	down	down	correct
CMRE.US	PE	20200612	22.6	23.005	22.185	22.43	15963	19.7354	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200612	26.35	26.44	25.82	25.97	6158	23.9989	down	down	correct
CMSC.US	CMS Energy Corp	20200612	26.79	26.79	26.51	26.51	5450	24.4439	down	up	incorrect
CMSD.US	CMS Energy Corp	20200612	26.54	26.76	26.14	26.16	36400	24.1292	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200612	4.18	4.22	4.17	4.175	25641	3.8754	down	down	correct
CNA.US	CNA Financial Corporation	20200612	32.5	33.54	31.5	32.03	354879	29.7929	down	down	correct
CNC.US	Centene Corporation	20200612	64.24	64.29	60.4	61.94	6176829	61.94	down	down	correct
CNF.US	CNFinance Holdings Limited	20200612	3.91	3.97	3.9	3.97	1900	3.97	up	up	correct
CNHI.US	CNH Industrial N.V	20200612	6.94	7.03	6.7	6.91	1772992	6.8527	down	down	correct
CNI.US	Canadian National Railway Company	20200612	88.72	89.13	86.7228	88.01	883864	85.2679	down	down	correct
CNK.US	Cinemark Holdings Inc	20200612	16.32	16.45	14.83	15.64	3132427	15.64	down	down	correct
CNMD.US	CONMED Corporation	20200612	73.75	74.6	67.92	70.39	255301	69.6612	down	down	correct
CNNE.US	Cannae Holdings Inc	20200612	37.55	38.18	35.99	37.07	2089700	37.07	down	down	correct
CNP.US	CenterPoint Energy Inc	20200612	18.36	18.6	17.73	18	10230380	17.2991	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200612	18.6	18.6	17.475	17.91	9126447	16.2809	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200612	5.7	5.95	5.6	5.81	638681	5.0198	up	up	correct
CNS.US	Cohen & Steers Inc	20200612	69.52	69.925	66.88	68.82	259452	64.5135	down	down	correct
CNX.US	CNX Resources Corporation	20200612	10.75	10.77	9.91	10.48	4725368	10.48	down	down	correct
CO.US	Global Cord Blood Corporation	20200612	3.07	3.19	2.95	3.04	362455	3.04	down	down	correct
CODI.US	PC	20200612	24.5	24.5	23.25	23.31	11073	20.7171	down	down	correct
COE.US	China Online Education Group	20200612	18.62	19.8	18.62	19	22900	19	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200612	20.2	20.52	19.59	20.07	5436902	19.4852	down	down	correct
COLD.US	Americold Realty Trust	20200612	34.73	34.84	34.01	34.81	1379778	33.5719	up	up	correct
COO.US	The Cooper Companies Inc	20200612	284.38	289.2	276.88	288.4	476026	288.3267	up	down	incorrect
COP.US	ConocoPhillips	20200612	45.31	45.41	42.11	43.73	8928420	41.478	down	down	correct
COR.US	CoreSite Realty Corporation	20200612	118.51	119.8	116.09	119.35	866664	111.6764	up	up	correct
CORR.US	PA	20200612	17.74	18.9	17.54	17.6577	16126	15.3983	down	up	incorrect
COTY.US	Coty Inc	20200612	4.95	5.09	4.65	4.87	17277260	4.87	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200612	254.14	255.14	247.87	252	2179535	47.9763	down	down	correct
CPA.US	Copa Holdings S.A	20200612	53.49	55.77	51.2	53.41	786200	53.41	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200612	7.13	7.131	7.13	7.131	338	5.9373	up	up	correct
CPB.US	Campbell Soup Company	20200612	48.16	48.45	46.94	47.07	2401420	44.9388	down	up	incorrect
CPE.US	Callon Petroleum Company	20200612	1.69	1.73	1.45	1.51	5841948	15.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20200612	17.55	17.65	16.23	16.73	233046	15.6906	down	down	correct
CPG.US	Crescent Point Energy Corp	20200612	1.82	1.825	1.69	1.74	2427134	1.7257	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200612	85.31	85.3894	80.02	82.44	51026	80.4108	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200612	4.2	4.37	4	4.09	764000	4.09	down	down	correct
CPRI.US	Capri Holdings Limited	20200612	17.9	18.07	16.35	17.21	4226400	17.21	down	down	correct
CPS.US	Cooper	20200612	15.84	16.19	14.83	15.82	166305	15.82	down	down	correct
CPT.US	Camden Property Trust	20200612	96.43	96.69	93.31	95.31	1913569	90.5451	down	down	correct
CR.US	Crane Co	20200612	55.68	57.3432	53.34	55.02	409106	53.3238	down	down	correct
CRD.US	B	20200612	6.61	6.72	6.45	6.55	13633	6.3069	down	down	correct
CRH.US	CRH plc	20200612	33.91	34.12	32.92	33.71	490072	32.7068	down	down	correct
CRI.US	Carter's Inc	20200612	86.17	86.43	81.83	84.21	541043	83.0866	down	down	correct
CRK.US	Comstock Resources Inc	20200612	5.11	5.17	4.84	4.85	1669900	4.85	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200612	179.09	180.735	174.5	179.6	530019	179.6	up	down	incorrect
CRM.US	salesforce.com inc	20200612	175.9	177.69	171.86	175.11	5443819	175.11	down	down	correct
CRS.US	Carpenter Technology Corporation	20200612	24.13	24.82	23.32	24.22	429466	23.1668	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20200612	7.39	7.7	7.39	7.54	11815	6.6001	up	up	correct
CRY.US	CryoLife Inc	20200612	22.83	23.7	21.99	22.65	132480	22.65	down	down	correct
CS.US	Credit Suisse Group AG	20200612	10.09	10.18	9.78	9.97	4562287	9.7533	down	down	correct
CSAN.US	W	20200612	64.49	65.76	63.51	65.76	1904200	65.1722	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200612	125.87	126.76	120.82	123.91	478699	121.5782	down	up	incorrect
CSLT.US	Castlight Health Inc	20200612	0.85	0.85	0.81	0.83	445800	0.83	down	down	correct
CSPR.US	Casper Sleep Inc	20200612	7.98	8.22	7.43	8.14	213000	8.14	up	up	correct
CSR.US	PC	20200612	25.65	25.65	25.65	25.65	794	23.806
CSTM.US	Constellium SE	20200612	7.81	8.07	7.51	7.99	1276100	7.99	up	up	correct
CSU.US	Capital Senior Living Corporation	20200612	0.88	1.08	0.86	0.9413	61288	13.2563	up	up	correct
CSV.US	Carriage Services Inc	20200612	19.08	19.1032	18.08	18.74	163293	18.4063	down	down	correct
CTA.US	PB	20200612	100.53	100.53	100.53	100.53	544	94.5566
CTBB.US	Qwest Corp. NT	20200612	23.52	23.88	23.02	23.11	115368	20.9981	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200612	24.35	24.59	23.8	23.8	48360	21.6143	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200612	7	7	6.65	6.95	41200	6.95	down	down	correct
CTLT.US	Catalent Inc	20200612	70.9	71.08	68.92	69.57	4717828	69.57	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200612	3.08	3.5	3.04	3.47	266459	3.47	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200612	3.03	3.1099	2.8516	2.86	33892	12.5316	down	down	correct
CTRA.US	Coterra Energy Inc	20200612	20.2	20.52	19.59	20.07	5436900	18.7572	down	down	correct
CTS.US	CTS Corporation	20200612	21.27	21.27	19.71	20.18	146059	19.984	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200612	8.38	8.68	8.13	8.44	321093	7.858	up	up	correct
CTVA.US	Corteva Inc	20200612	28.44	28.49	27.2	27.54	3843900	26.988	down	down	correct
CTZ.US	Qwest Corp. NT	20200612	23.73	23.8	23.34	23.37	39854	22.989	down	down	correct
CUBB.US	Customers Bancorp Inc	20200612	22.367	22.367	21.8	21.809	700	19.8341	down	down	correct
CUBE.US	CubeSmart	20200612	27.29	27.84	26.655	27.77	2261543	26.2652	up	up	correct
CUBI.US	PF	20200612	20.67	20.67	19.25	19.6996	13817	17.9871	down	up	incorrect
CUK.US	Carnival Corporation & plc	20200612	16.71	17.15	15.75	17.09	2778128	17.09	up	up	correct
CULP.US	Culp Inc	20200612	8.15	8.15	7.62	7.91	172109	7.5394	down	down	correct
CURO.US	CURO Group Holdings Corp	20200612	8.5	8.81	8.06	8.72	332884	8.3977	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200612	33.09	33.19	31.54	32.06	1441736	30.355	down	up	incorrect
CVA.US	Covanta Holding Corporation	20200612	9.4	9.455	8.94	9.38	1314052	9.013	down	down	correct
CVEO.US	Civeo Corporation	20200612	0.605	0.65	0.605	0.6271	371350	7.5252	up	down	incorrect
CVI.US	CVR Energy Inc	20200612	16.3904	16.6991	15.5702	16.2638	493027	14.1597	down	down	correct
CVNA.US	Carvana Co	20200612	113	115.54	107.84	111.21	1766200	111.21	down	down	correct
CVS.US	CVS Health Corporation	20200612	64.77	65.78	62.74	64.15	10345515	61.5566	down	down	correct
CVX.US	Chevron Corporation	20200612	93.62	93.65	90.01	92.39	9532412	85.2861	down	down	correct
CW.US	Curtiss	20200612	97.13	98.135	93.54	96.42	449383	95.3889	down	down	correct
CWEN.US	Clearway Energy Inc	20200612	22.69	22.88	21.84	22.16	1022545	20.7367	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200612	21	21	20.03	20.3	193611	18.917	down	down	correct
CWH.US	Camping World Holdings Inc	20200612	23	23.67	22.22	23.37	1560246	21.5014	up	up	correct
CWK.US	Cushman & Wakefield plc	20200612	11.88	12.02	11.32	12.02	1256400	12.02	up	up	correct
CWT.US	California Water Service Group	20200612	46.4	46.4	45.22	45.95	390567	44.8406	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200612	2.81	2.85	2.71	2.85	11669450	2.85	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200612	4.63	4.69	4.63	4.68	107606	4.3359	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200612	9.44	9.49	9.4396	9.47	9629	8.7446	up	up	correct
CXP.US	Columbia Property Trust Inc	20200612	14.02	14.06	13.24	13.86	680152	11.4581	down	up	incorrect
CXW.US	CoreCivic Inc	20200612	12.71	12.77	11.87	12.38	1370082	12.38	down	down	correct
CYD.US	China Yuchai International Limited	20200612	13.59	13.91	13.28	13.56	33643	11.6612	down	up	incorrect
CYH.US	Community Health Systems Inc	20200612	3.3	3.32	2.94	3.04	2409170	3.04	down	up	incorrect
CZZ.US	Cosan Limited	20200612	14.04	14.64	13.92	14.54	779731	13.6433	up	up	correct
D.US	Dominion Energy Inc	20200612	85.7	85.87	82.38	83.15	5337220	78.7731	down	down	correct
DAC.US	Danaos Corporation	20200612	4.07	4.1	3.9	3.97	78893	3.8835	down	up	incorrect
DAL.US	Delta Air Lines Inc	20200612	29.89	30.74	28.75	30.43	68352367	30.43	up	up	correct
DAN.US	Dana Incorporated	20200612	12.78	12.8	11.8	12.41	1405226	12.2085	down	up	incorrect
DAO.US	Youdao Inc	20200612	26.49	26.86	25.57	26.22	851400	26.22	down	up	incorrect
DAR.US	Darling Ingredients Inc	20200612	23.43	23.43	22.35	23	1214460	23	down	down	correct
DAVA.US	Endava plc	20200612	46.5	47.29	45	46.4	120700	46.4	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200612	9.48	9.54	9.195	9.39	7074688	9.39	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200612	5.43	5.87	5.31	5.46	1456733	5.46	up	down	incorrect
DBI.US	Designer Brands Inc	20200612	7.33	7.35	6.565	6.98	1685029	6.98	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200612	19.03	19.2599	18.72	18.8673	72552	16.6808	down	down	correct
DBRG.US	PJ	20200612	18.22	18.64	18.13	18.35	115707	16.6136	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200612	7.84	8.02	7.79	7.84	25313	7.0829
DCI.US	Donaldson Company Inc	20200612	47.52	47.52	44.48	45.43	532290	44.4391	down	down	correct
DCM.US	NTT DOCOMO INC	20200612	8190	8500	8180	8420	2516500	8420	up	up	correct
DCO.US	Ducommun Incorporated	20200612	35.98	37	34.92	36.3	72100	36.3	up	up	correct
DCP.US	PC	20200612	18.68	19.12	18.305	18.33	6421	15.909	down	up	incorrect
DCUE.US	Dominion Energy Inc	20200612	105.59	105.83	103.11	103.62	14200	92.9872	down	down	correct
DD.US	DuPont de Nemours Inc	20200612	52.17	52.24	49.79	51.01	5708775	49.7051	down	down	correct
DDD.US	3D Systems Corporation	20200612	7.44	7.5498	7.11	7.25	1883964	7.25	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200612	8.72	8.7884	8.43	8.61	41014	7.4626	down	down	correct
DDS.US	Dillard's Inc	20200612	29.09	30.23	27.08	29.89	943600	29.3902	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200612	21.43	21.9355	20	20.45	21515	18.2498	down	up	incorrect
DE.US	Deere & Company	20200612	156.45	157.27	150.52	154.97	1597956	151.9915	down	down	correct
DEA.US	Easterly Government Properties Inc	20200612	24.3	24.51	23.37	23.91	3230066	22.2431	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200612	198.25	198.55	189.71	196.09	406762	196.09	down	down	correct
DEI.US	Douglas Emmett Inc	20200612	31.28	31.33	29.87	31.07	897352	29.3901	down	down	correct
DELL.US	Dell Technologies Inc	20200612	48.37	48.68	46.09	46.9	1918562	23.7709	down	down	correct
DEO.US	Diageo plc	20200612	141.32	142.27	138.81	141.04	489861	135.7667	down	down	correct
DESP.US	Despegar.com Corp	20200612	8.33	8.805	7.92	8.21	609500	8.21	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200612	8.16	8.24	8.04	8.09	37574	7.2308	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200612	8.81	8.83	8.18	8.52	538400	8.52	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200612	24.72	25.11	24.6101	24.87	55325	22.3176	up	up	correct
DFS.US	Discover Financial Services	20200612	53	53.37	49.965	52.99	4580093	51.375	down	down	correct
DG.US	Dollar General Corporation	20200612	190.25	190.695	181.53	184	3198903	181.9359	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200612	113.2	113.54	108.02	110.6	1262995	107.5507	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200612	2.61	2.6299	2.55	2.59	2995629	2.2824	down	down	correct
DHI.US	D.R. Horton Inc	20200612	53.35	54.81	52.5	54	5490483	53.2429	up	up	correct
DHR.US	PB	20200612	1077.9	1077.9	1034.87	1038.89	48386	984.5721	down	up	incorrect
DHT.US	DHT Holdings Inc	20200612	5.98	6.02	5.78	5.91	3216449	5.1447	down	down	correct
DHX.US	DHI Group Inc	20200612	2.62	2.73	2.58	2.63	331300	2.63	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200612	14	14.05	13.49	13.77	125366	12.4256	down	down	correct
DIN.US	Dine Brands Global Inc	20200612	48.36	49.4	45.27	49.28	1262755	49.0075	up	up	correct
DIS.US	The Walt Disney Company	20200612	115.17	117	112.89	115.49	18361939	115.49	up	down	incorrect
DK.US	Delek US Holdings Inc	20200612	18.74	18.99	17.38	18.09	1122965	17.752	down	down	correct
DKL.US	Delek Logistics Partners LP	20200612	26.72	27.23	25.52	26.77	100676	23.0827	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200612	38.22	39.47	37.71	39.41	3987656	36.6343	up	up	correct
DLB.US	Dolby Laboratories Inc	20200612	62.28	63.56	61.77	63.22	564300	62.2443	up	up	correct
DLNG.US	PB	20200612	17.7	18.39	17.5	18.39	10007	15.8741	up	up	correct
DLR.US	PL	20200612	25.16	25.18	24.98	25	41481	23.2688	down	down	correct
DLX.US	Deluxe Corporation	20200612	25.15	25.3732	23.46	24.47	442353	23.2289	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200612	18.02	18.7	17.76	18.07	128800	16.1742	up	up	correct
DM.US	Desktop Metal Inc	20200612	10.04	10.04	10.025	10.025	745	10.025	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200612	13.23	13.23	13.15	13.21	18935	12.3194	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200612	13.6	14.165	13.6	14.06	85644	12.1253	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200612	8.37	9.82	8.1	9.14	6560	9.14	up	down	incorrect
DNOW.US	NOW Inc	20200612	8.17	8.44	7.81	8.41	1914540	8.41	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200612	11.18	11.33	10.95	11.12	597378	9.9476	down	down	correct
DOC.US	Physicians Realty Trust	20200612	17.76	17.76	17.24	17.68	3828552	16.3581	down	down	correct
DOOR.US	Masonite International Corporation	20200612	70.26	70.68	62.98	66.33	202300	66.33	down	down	correct
DOV.US	Dover Corporation	20200612	100.1	100.1	94	96.61	1077092	94.5533	down	down	correct
DOW.US	Dow Inc	20200612	41.82	41.915	39.985	41.23	5034939	38.3689	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200612	11.27	11.4814	10.82	11.19	225791	9.5451	down	down	correct
DPZ.US	Domino's Pizza Inc	20200612	385.32	387.19	365.95	378.15	1042465	373.5234	down	down	correct
DQ.US	Daqo New Energy Corp	20200612	58.41	60.19	57.54	58.01	650660	11.602	down	down	correct
DRD.US	DRDGOLD Limited	20200612	10.3	10.6299	10.1	10.11	409495	9.2242	down	down	correct
DRE.US	Duke Realty Corporation	20200612	35.6	35.81	34.64	35.35	3858260	34.167	down	down	correct
DRI.US	Darden Restaurants Inc	20200612	76.24	76.66	71.92	75.94	3046767	73.9526	down	down	correct
DRQ.US	Dril	20200612	31.95	32.36	30.38	31.18	286849	31.18	down	up	incorrect
DS.US	PD	20200612	16.1395	16.1395	16.1395	16.1395	100	15.1439
DSL.US	DoubleLine Income Solutions Fund	20200612	15.2	15.5	15.07	15.25	473635	13.0861	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200612	7.24	7.34	7.24	7.33	89281	6.8476	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200612	9.63	9.78	9.5304	9.62	157242	8.6467	down	down	correct
DSX.US	PB	20200612	21.1	21.6971	21.1	21.1	1557	18.8448
DT.US	Dynatrace Inc	20200612	36.31	37.1	35.16	35.89	2020500	35.89	down	down	correct
DTE.US	DTE Energy Company	20200612	107.02	107.44	103.13	105.07	1069875	85.8024	down	down	correct
DTF.US	DTF Tax	20200612	14.09	14.12	14.08	14.08	1135	13.423	down	down	correct
DTLA.US	P	20200612	16.31	16.31	15.85	16.3	2520	16.3	down	down	correct
DTP.US	DTE Energy Co	20200612	42.3	42.44	41.14	41.69	43600	37.8144	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200612	26.29	26.29	25.85	25.85	9173	23.9847	down	down	correct
DTY.US	DTE Energy Company	20200612	26.91	27.0675	26.57	26.57	12818	24.3639	down	down	correct
DUK.US	PA	20200612	27.22	27.31	26.96	27.09	61193	25.0877	down	down	correct
DUKB.US	Duke Energy Corp	20200612	26.76	27.05	26.71	26.71	23516	24.7286	down	down	correct
DVA.US	DaVita Inc	20200612	81.75	81.83	76.94	78.25	1306406	78.25	down	down	correct
DVD.US	Dover Motorsports Inc	20200612	1.5	1.5699	1.44	1.5699	12507	1.4561	up	up	correct
DVN.US	Devon Energy Corporation	20200612	13.03	13.09	12.11	12.8	8107056	11.7562	down	up	incorrect
DX.US	PC	20200612	23.335	23.335	22.72	22.92	3300	20.5886	down	down	correct
DXC.US	DXC Technology Company	20200612	15.86	16.4	15.29	16.27	4678553	16.27	up	up	correct
DY.US	Dycom Industries Inc	20200612	39.12	39.25	37.43	38.66	581975	38.66	down	down	correct
E.US	Eni S.p.A	20200612	19.62	19.82	19.09	19.41	360217	17.9079	down	down	correct
EAF.US	GrafTech International Ltd	20200612	7.97	8.23	7.55	7.72	1332087	7.6742	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200612	25.51	25.6599	25.4	25.41	15469	25.41	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200612	10.08	10.5	10.075	10.47	119106	8.8799	up	up	correct
EAT.US	Brinker International Inc	20200612	25.69	26.12	23.785	25.99	2578171	25.99	up	up	correct
EB.US	Eventbrite Inc	20200612	9.95	10.93	9.93	10.27	2299300	10.27	up	up	correct
EBF.US	Ennis Inc	20200612	17.88	18.13	16.91	17.34	183011	16.0997	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200612	5.84	6	5.6801	5.98	508779	5.3416	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200612	70	70.81	66.695	68.78	794333	68.78	down	down	correct
EC.US	Ecopetrol S.A	20200612	11.51	11.51	11.02	11.35	844421	11.2678	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200612	7.52	7.5841	7.1	7.15	214932	6.0072	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200612	24.8898	24.8898	24.34	24.5332	9456	21.8677	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200612	23.88	23.88	23.18	23.3	17636	21.0796	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200612	24.14	24.2378	23.5	23.56	7678	22.7697	down	down	correct
ECL.US	Ecolab Inc	20200612	208.58	210.4	199.19	204.06	2066504	200.9023	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20200612	12.98	13.36	12.61	12.86	325405	12.86	down	up	incorrect
ECVT.US	Ecovyst Inc	20200612	12.92	12.92	12.31	12.89	225994	9.159	down	up	incorrect
ED.US	Consolidated Edison Inc	20200612	76.07	76.4	74.27	75.38	2456917	70.9671	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200612	5.7	5.76	5.65	5.68	131545	5.0434	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200612	7.44	7.4999	7.25	7.29	45299	6.1375	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200612	7.43	7.76	7.43	7.55	39868	6.4363	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200612	4.35	4.56	4.3	4.46	42300	4.46	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200612	128.15	130.43	126.6	128.38	6673340	12.838	up	up	correct
EEA.US	The European Equity Fund Inc	20200612	8.15	8.3831	8.07	8.28	16812	8.2022	up	up	correct
EEX.US	Emerald Holding Inc	20200612	2.93	2.99	2.74	2.86	501800	2.86	down	up	incorrect
EFC.US	PA	20200612	20.68	21.35	20.05	20.24	25747	18.1763	down	down	correct
EFL.US	Eaton Vance Floating	20200612	8.16	8.3333	8.11	8.15	64870	7.6146	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200612	11.53	11.62	11.47	11.59	128527	10.5314	up	up	correct
EFT.US	Eaton Vance Floating	20200612	11.44	11.5	11.4	11.45	326343	10.4787	up	up	correct
EFX.US	Equifax Inc	20200612	172.31	173.3899	164.39	167.98	793192	166.0821	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200612	13.2	13.24	13.02	13.2	29931	12.4674
EGHT.US	8x8 Inc	20200612	14.65	14.84	13.84	14.27	4075499	14.27	down	down	correct
EGO.US	Eldorado Gold Corporation	20200612	8.4	8.63	8.17	8.33	4114100	8.33	down	down	correct
EGP.US	EastGroup Properties Inc	20200612	122	122	115.29	119.91	385907	115.9038	down	down	correct
EGY.US	VAALCO Energy Inc	20200612	1.23	1.28	1.15	1.18	214300	1.18	down	down	correct
EHC.US	Encompass Health Corporation	20200612	68.69	68.69	64.81	66	937965	64.493	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200612	9.01	9.1	8.95	9	130001	7.9323	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200612	9.46	9.47	9.37	9.47	23274	9.1942	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200612	12.58	13.32	12.58	13.25	9300	13.25	up	up	correct
EIG.US	Employers Holdings Inc	20200612	29.74	29.86	28.34	29.02	374070	27.8548	down	down	correct
EIX.US	Edison International	20200612	58.03	58.55	56.75	57.57	3089604	53.7391	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200612	191.74	193.715	187.91	191.38	1865234	189.2373	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200612	22.4	22.74	21.45	22.07	4712600	22.07	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200612	39	40.39	38.89	39.79	49700	36.7845	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200612	25.79	25.928	25.41	25.42	9034	23.6712	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200612	17.32	17.32	16.5	16.9	381100	16.9	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20200612	12.69	13	12.44	12.7	1617380	5.6183	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200612	63.36	63.81	61.63	63.49	1007640	61.5086	up	up	correct
ELVT.US	Elevate Credit Inc	20200612	2.31	2.5	2.27	2.41	264700	2.41	up	up	correct
ELY.US	Callaway Golf Company	20200612	16	16.35	15.07	15.81	1859839	15.81	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200612	12.08	12.18	12.0102	12.1	144490	10.6064	up	up	correct
EME.US	EMCOR Group Inc	20200612	65.57	65.58	61.04	62.79	419627	62.3539	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200612	13.51	13.555	13.42	13.46	59406	12.1223	down	down	correct
EMN.US	Eastman Chemical Company	20200612	68.88	70.11	67.75	69.63	1199334	66.9435	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200612	2.77	2.8	2.51	2.58	102327	11.3934	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200612	26.22	26.26	25.72	25.72	15179	24.8235	down	down	correct
EMR.US	Emerson Electric Co	20200612	62.7	62.81	59.76	61.35	3067943	59.2363	down	down	correct
ENB.US	Enbridge Inc	20200612	31.26	31.42	30.47	31.01	7329663	27.8626	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200612	24.33	24.51	24.08	24.23	56285	23.1174	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200612	5.75	5.8	5.23	5.31	1998029	4.5679	down	up	incorrect
ENIA.US	Enel Américas S.A	20200612	8.36	8.54	8.21	8.3	2785322	8.067	down	down	correct
ENIC.US	Enel Chile S.A	20200612	3.905	3.96	3.81	3.84	611739	3.5709	down	down	correct
ENLC.US	EnLink Midstream LLC	20200612	3.16	3.2	2.76	2.93	5157781	2.5405	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200612	26.16	26.19	26.05	26.05	4677	25.048	down	down	correct
ENR.US	PA	20200612	96.84	96.84	94.6025	95.8731	2468	84.8369	down	down	correct
ENS.US	EnerSys	20200612	66.34	66.375	61.5	64.12	328672	63.3089	down	down	correct
ENV.US	Envestnet Inc	20200612	74.52	74.79	72.625	74.55	341654	74.55	up	up	correct
ENVA.US	Enova International Inc	20200612	15.46	15.77	14.63	15.46	336873	15.46
ENZ.US	Enzo Biochem Inc	20200612	2.29	2.36	2.2	2.25	233500	2.25	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200612	4.38	4.38	4.25	4.33	155973	3.738	down	down	correct
EOG.US	EOG Resources Inc	20200612	53.85	54.18	50.66	52.57	4552803	49.3902	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200612	14.22	14.25	13.816	14.04	81259	12.6341	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200612	17.53	17.63	17.06	17.3	155240	15.7217	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200612	19.32	19.38	19.14	19.235	14075	18.1894	down	down	correct
EP.US	PC	20200612	46.48	47.3197	46.15	46.22	5589	46.22	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200612	18.27	18.34	16.83	17.29	239301	17.2214	down	down	correct
EPAM.US	EPAM Systems Inc	20200612	237.21	238.115	228.71	235	461058	235	down	down	correct
EPC.US	Edgewell Personal Care Company	20200612	29.13	29.13	26.83	27.17	1275483	26.6352	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200612	19.98	20	18.71	19.01	7351678	16.6804	down	up	incorrect
EPR.US	PG	20200612	18.1922	19.51	17.5	18.37	53657	16.6678	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200612	17.04	17.41	16.6106	17.15	1788175	16.0294	up	up	correct
EQC.US	PD	20200612	27.5	27.72	27.02	27.02	2268	24.943	down	down	correct
EQNR.US	Equinor ASA	20200612	15.08	15.19	14.655	14.94	2394230	14.3926	down	down	correct
EQR.US	Equity Residential	20200612	63.81	63.91	60.865	63.57	4423887	60.1487	down	up	incorrect
EQS.US	Equus Total Return Inc	20200612	1.18	1.2	1.1	1.2	14700	1.2	up	up	correct
EQT.US	EQT Corporation	20200612	15.19	15.19	14.3	14.81	5339310	14.81	down	up	incorrect
ERF.US	Enerplus Corporation	20200612	3.06	3.08	2.85	2.94	1465148	2.8189	down	down	correct
ERJ.US	Embraer S.A	20200612	7.14	7.34	6.88	7.08	5336930	7.08	down	up	incorrect
ES.US	Eversource Energy	20200612	85.55	86.17	83.185	84.31	2108337	80.8605	down	down	correct
ESE.US	ESCO Technologies Inc	20200612	84.33	84.3627	79.96	81.6	81047	81.1665	down	down	correct
ESGC.US	Eros STX Global Corporation	20200612	3.3	3.398	3.06	3.24	3272566	3.24	down	down	correct
ESI.US	Element Solutions Inc	20200612	10.75	10.78	10.28	10.52	1141300	10.3623	down	down	correct
ESNT.US	Essent Group Ltd	20200612	36.75	37.76	35.55	37.67	2201070	36.7883	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200612	7.35	7.4	6.93	7.18	2428649	7.0015	down	down	correct
ESS.US	Essex Property Trust Inc	20200612	248.98	252.96	239.12	249.68	735067	237.7297	up	up	correct
ESTC.US	Elastic N.V	20200612	80.32	83.59	80.16	83.49	1922000	83.49	up	up	correct
ESTE.US	Earthstone Energy Inc	20200612	3.3	3.38	3.02	3.03	311521	3.03	down	down	correct
ETB.US	Eaton Vance Tax	20200612	13.97	14.12	13.75	14	122145	12.2453	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200612	12.59	12.63	11.48	12.14	275400	10.7948	down	down	correct
ETG.US	Eaton Vance Tax	20200612	14.39	14.44	13.9	14.14	306197	12.6388	down	down	correct
ETJ.US	Eaton Vance Risk	20200612	9.44	9.6	9.34	9.47	441057	8.2707	up	up	correct
ETN.US	Eaton Corporation plc	20200612	88.45	88.66	83.95	86.01	1788060	83.1596	down	up	incorrect
ETO.US	Eaton Vance Tax	20200612	21.03	21.3282	20.57	20.81	71645	18.6564	down	down	correct
ETR.US	Entergy Corporation	20200612	98.75	98.815	94.73	96.42	1690014	91.2443	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200612	8.53	8.53	7.665	8.06	8344090	7.2157	down	down	correct
ETV.US	Eaton Vance Tax	20200612	14.08	14.24	13.86	13.98	337471	12.2047	down	down	correct
ETW.US	Eaton Vance Tax	20200612	8.41	8.5	8.2701	8.36	323805	7.2847	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200612	20.4	20.51	20.25	20.51	34391	19.2961	up	up	correct
ETY.US	Eaton Vance Tax	20200612	10.65	10.69	10.36	10.51	421457	9.2452	down	up	incorrect
EURN.US	Euronav NV	20200612	10.02	10.13	9.77	9.97	4153340	8.5256	down	up	incorrect
EVA.US	Enviva Partners LP	20200612	34.8	34.8	33.77	34.37	92200	31.2824	down	down	correct
EVC.US	Entravision Communications Corporation	20200612	1.68	1.75	1.57	1.65	193617	1.5784	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200612	5.37	5.421	5.36	5.38	268735	4.9025	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200612	11.36	11.44	11.36	11.42	24067	10.0128	up	up	correct
EVH.US	Evolent Health Inc	20200612	5.85	5.95	5.49	5.53	1435133	5.53	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200612	12.16	12.34	12.16	12.34	104223	11.5836	up	up	correct
EVR.US	Evercore Inc	20200612	58.71	58.82	56.76	58.38	384240	56.3858	down	down	correct
EVRG.US	Evergy Inc	20200612	61.76	62.19	59.83	60.08	2533266	56.9018	down	down	correct
EVRI.US	Everi Holdings Inc	20200612	6.61	6.64	5.911	6.2	2969389	6.2	down	down	correct
EVT.US	Eaton Vance Tax	20200612	20.14	20.3	19.4108	19.75	241717	17.6853	down	down	correct
EVTC.US	EVERTEC Inc	20200612	29.04	29.17	27.64	28.89	395906	28.6644	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200612	69.87	70.42	66.84	67.98	3771200	67.98	down	down	correct
EXD.US	Eaton Vance Tax	20200612	8.93	9.003	8.75	8.8491	56607	7.7884	down	down	correct
EXG.US	Eaton Vance Tax	20200612	7.37	7.41	7.17	7.29	783040	6.3825	down	down	correct
EXK.US	Endeavour Silver Corp	20200612	1.97	2.03	1.92	1.96	2949061	1.96	down	down	correct
EXP.US	Eagle Materials Inc	20200612	68.47	68.915	64.7	66.54	435683	66.2073	down	down	correct
EXPR.US	Express Inc	20200612	2.06	2.06	1.89	1.95	1356233	1.95	down	down	correct
EXR.US	Extra Space Storage Inc	20200612	95.88	97.255	93.55	96.71	811641	92.6413	up	up	correct
EXTN.US	Exterran Corporation	20200612	6.3	6.59	6	6.24	260000	6.24	down	down	correct
F.US	PC	20200612	20.15	20.69	19.22	19.4	272571	18.8218	down	down	correct
FAF.US	First American Financial Corporation	20200612	50.9	51.455	48.89	50.38	802549	48.0173	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20200612	28.9	29.99	27.3	28.24	223002	27.9763	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200612	60.54	60.55	56.09	58.4	1240888	57.4674	down	down	correct
FBK.US	FB Financial Corporation	20200612	24.55	24.55	23.03	23.8	164386	23.4024	down	down	correct
FBP.US	First BanCorp	20200612	5.67	5.74	5.305	5.58	1730771	5.369	down	down	correct
FC.US	Franklin Covey Co	20200612	22.4	23.47	21.9	22.46	104000	22.46	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200612	8.27	8.27	7.81	8.11	650093	7.6369	down	down	correct
FCN.US	FTI Consulting Inc	20200612	111.63	111.63	103.23	105.84	805079	105.84	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200612	22.8	23.48	22.18	23.12	1821268	21.5571	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200612	23.28	23.28	23.28	23.28	200	21.2557
FCT.US	First Trust Senior Floating Rate Income Fund II	20200612	11.13	11.2006	10.9904	11.09	106961	9.5541	down	down	correct
FCX.US	Freeport	20200612	10.45	10.57	10.05	10.49	19856391	10.4228	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200612	10.48	10.48	10.13	10.27	87961	9.3722	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200612	23.71	23.93	23.23	23.7	226366	23.1693	down	down	correct
FDS.US	FactSet Research Systems Inc	20200612	291.25	292.61	280.44	286.98	250399	283.1096	down	up	incorrect
FDX.US	FedEx Corporation	20200612	134.59	135	129.14	132.72	2272897	129.9827	down	down	correct
FE.US	FirstEnergy Corp	20200612	41.37	41.47	39.765	40.43	3934641	37.7031	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200612	1.41	1.463	1.2	1.25	195600	1.25	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200612	6.02	6.14	5.8	5.94	249226	5.1488	down	down	correct
FENG.US	Phoenix New Media Limited	20200612	1.51	1.59	1.47	1.53	122618	0.3057	up	up	correct
FERG.US	Ferguson plc	20200612	76.7	76.7	76.7	76.7	100	72.7781
FET.US	Forum Energy Technologies Inc	20200612	0.6601	0.6999	0.6	0.6176	4321491	12.352	down	down	correct
FF.US	FutureFuel Corp	20200612	12.65	12.73	11.88	12.24	202920	9.992	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200612	14.6	14.64	14.145	14.4	54237	12.7908	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200612	20.13	20.33	19.845	20.22	120918	18.1451	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200612	3.4	3.65	3.4	3.5	58806	3.0552	up	down	incorrect
FHI.US	Federated Hermes Inc	20200612	23.76	23.92	22.52	23.4	676227	21.2342	down	down	correct
FHN.US	PE	20200612	24.9	24.96	24.6	24.85	40586	22.9195	down	down	correct
FICO.US	Fair Isaac Corporation	20200612	417.63	420.96	399.0405	413.52	256222	413.52	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200612	10.87	10.87	10.51	10.64	91691	9.636	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200612	16.795	16.95	16.72	16.95	39129	15.0865	up	up	correct
FINV.US	FinVolution Group	20200612	1.75	1.75	1.45	1.47	5674500	1.4344	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200612	137.33	138.5	134.05	137.08	3495472	134.7914	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200612	8.31	8.39	8.22	8.36	34547	8.1563	up	up	correct
FIX.US	Comfort Systems USA Inc	20200612	38.71	39.13	36.93	37.73	309755	37.3526	down	down	correct
FL.US	Foot Locker Inc	20200612	30.73	31.57	28.56	29.56	2922955	28.9669	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200612	19.99	20.41	19.99	20.2	46623	18.1534	up	up	correct
FLNG.US	FLEX LNG Ltd	20200612	4.84	4.9	4.681	4.86	18000	4.2624	up	up	correct
FLO.US	Flowers Foods Inc	20200612	22.5	22.55	21.95	22.23	1310051	21.1174	down	down	correct
FLOW.US	SPX FLOW Inc	20200612	35.05	35.4	32.55	33.7	178495	33.5645	down	down	correct
FLR.US	Fluor Corporation	20200612	12.59	12.9	11.81	12.37	2218072	12.37	down	down	correct
FLS.US	Flowserve Corporation	20200612	28.62	28.77	26.85	28	1209620	27.0262	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200612	264.64	266.95	252.1175	258.99	815239	258.99	down	down	correct
FMC.US	FMC Corporation	20200612	98.43	98.74	95.69	97.34	696078	94.771	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200612	13.59	13.5927	13.4	13.43	23249	12.5431	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200612	42.53	42.62	41.33	41.94	260025	40.4044	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200612	65.7	66.85	64.6016	66.32	642710	63.7426	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200612	13.74	13.95	13.53	13.54	9307	12.5193	down	down	correct
FN.US	Fabrinet	20200612	62.26	62.775	59.3	60.84	321494	60.84	down	down	correct
FNB.US	PE	20200612	26.97	27.24	26	26.22	15382	23.8124	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200612	53.52	53.96	51.22	52.37	1199600	52.37	down	down	correct
FNF.US	Fidelity National Financial Inc	20200612	32.72	32.76	31.01	31.87	3900451	29.9166	down	down	correct
FNV.US	Franco	20200612	131.83	133.54	128.89	129.22	753593	127.6237	down	down	correct
FOA.US	Finance Of America Companies Inc	20200612	10	10	10	10	371	10
FOE.US	Ferro Corporation	20200612	12.11	12.27	11.375	11.84	574979	11.84	down	down	correct
FOF.US	Cohen & Steers Closed	20200612	10.83	11.24	10.7927	10.97	57960	9.6519	up	up	correct
FOR.US	Forestar Group Inc	20200612	14.94	15.05	14.08	14.66	133858	14.66	down	down	correct
FOUR.US	Shift4 Payments Inc	20200612	33.11	35.08	31.23	34.75	2241104	34.75	up	up	correct
FPAC.US	U	20200612	10.3	10.3	10.22	10.25	165260	10.25	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200612	20.54	20.871	20.35	20.59	141866	18.6661	up	up	correct
FPH.US	Five Point Holdings LLC	20200612	5.03	5.067	4.78	4.87	126000	4.87	down	up	incorrect
FPI.US	Farmland Partners Inc	20200612	6.73	6.95	6.49	6.82	322730	6.5944	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200612	4.71	4.84	4.61	4.7	554594	4.0808	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200612	39.25	39.28	38.05	39.07	1991356	37.7284	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200612	11.13	11.23	11.13	11.23	224533	10.1567	up	down	incorrect
FRO.US	Frontline Ltd	20200612	7.99	8.11	7.81	7.95	3552381	7.443	down	down	correct
FRT.US	PC	20200612	24.37	24.37	24.05	24.33	30581	22.6315	down	up	incorrect
FSK.US	FS KKR Capital Corp	20200612	4.15	4.24	4.055	4.12	747631	13.5989	down	down	correct
FSLY.US	Fastly Inc	20200612	47.49	48.58	45.67	46.82	2445677	46.82	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20200612	4.53	4.62	4.32	4.41	4484100	4.41	down	down	correct
FSR.US	Fisker Inc	20200612	10.3	10.31	10.27	10.27	15983	10.27	down	down	correct
FSS.US	Federal Signal Corporation	20200612	29.96	30.1	27.89	29.17	455536	28.7782	down	up	incorrect
FT.US	Franklin Universal Trust	20200612	6.74	6.93	6.71	6.8	45150	6.246	up	down	incorrect
FTAI.US	PB	20200612	18.7	18.75	18.06	18.45	22442	16.2483	down	down	correct
FTCH.US	Farfetch Limited	20200612	14.99	15.31	14.73	15.07	3465900	15.07	up	up	correct
FTI.US	TechnipFMC plc	20200612	7.7863	7.96	7.4293	7.6705	5916250	5.7072	down	up	incorrect
FTK.US	Flotek Industries Inc	20200612	1.11	1.17	1.05	1.08	391600	1.08	down	down	correct
FTS.US	Fortis Inc	20200612	37.82	38.33	37.43	37.78	328839	35.7376	down	down	correct
FTV.US	Fortive Corporation	20200612	65.18	65.18	61.91	63.65	2070009	52.956	down	up	incorrect
FUBO.US	fuboTV Inc	20200612	10.12	11.98	10.12	11.98	7677	11.98	up	up	correct
FUL.US	H.B. Fuller Company	20200612	39.36	40.1	38.71	40.01	592226	39.3025	up	up	correct
FUN.US	Cedar Fair L.P	20200612	34.4	35.135	32.05	33.62	645149	33.62	down	down	correct
FVRR.US	Fiverr International Ltd	20200612	61	61.8	59.545	60.08	437400	60.08	down	down	correct
G.US	Genpact Limited	20200612	35.35	35.9	34.72	35.8	1327400	35.3727	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200612	5.4	5.41	5.25	5.34	784213	4.5274	down	down	correct
GAM.US	PB	20200612	27.27	27.27	27.25	27.25	751	25.0808	down	up	incorrect
GATX.US	GATX Corporation	20200612	61.23	62.145	59.61	61.18	313714	59.1331	down	down	correct
GB.US	Global Blue Group Holding AG	20200612	10.3	10.3	10.22	10.25	165260	10.25	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200612	22.67	22.69	22.5301	22.65	59701	20.6365	down	up	incorrect
GBL.US	GAMCO Investors Inc	20200612	13.41	13.41	12.46	13.27	12390	11.5775	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200612	22.79	22.99	21.82	22.88	374713	21.7187	up	up	correct
GCI.US	Gannett Co Inc	20200612	2.02	2.3	1.93	2.02	4780119	2.02
GCO.US	Genesco Inc	20200612	22.51	23.4999	20.1	22.1	671379	22.1	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200612	18.92	18.92	17.52	18.14	198200	18.14	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200612	5.47	5.47	5	5.1	78840	4.4575	down	up	incorrect
GD.US	General Dynamics Corporation	20200612	153.33	153.68	147.4	149.2	1859789	143.2021	down	down	correct
GDDY.US	GoDaddy Inc	20200612	77.85	78.6	74.58	76.26	856132	76.26	down	down	correct
GDL.US	The GDL Fund	20200612	8.39	8.51	8.35	8.4	45531	7.6316	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200612	16.64	16.64	16.25	16.25	24072	14.5751	down	up	incorrect
GDOT.US	Green Dot Corporation	20200612	37	37.5	35.17	36.78	420500	36.78	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200612	18.12	18.29	17.7	18.07	229171	16.4797	down	down	correct
GE.US	General Electric Company	20200612	7.34	7.43	7.08	7.25	12623212	57.5828	down	down	correct
GEF.US	Greif Inc	20200612	35.21	35.53	33.95	34.89	304344	32.7672	down	up	incorrect
GEL.US	Genesis Energy L.P	20200612	9.11	9.38	8.28	8.47	1480660	7.4703	down	down	correct
GEO.US	The GEO Group Inc	20200612	13.05	13.27	12.3001	12.7	2003768	11.4884	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200612	8.05	8.11	7.86	7.95	61327	7.1664	down	down	correct
GES.US	Guess' Inc	20200612	9.39	9.7801	8.8	9.78	2376990	9.4238	up	up	correct
GF.US	The New Germany Fund Inc	20200612	14.66	15.13	14.5418	14.89	65102	12.7889	up	up	correct
GFF.US	Griffon Corporation	20200612	17.69	17.91	16.54	17.14	121253	16.8494	down	down	correct
GFI.US	Gold Fields Limited	20200612	7.96	7.995	7.46	7.48	6379536	7.1427	down	up	incorrect
GFL.US	GFL Environmental Inc	20200612	18.4	18.75	17.795	18.1	709000	18.0536	down	down	correct
GFLU.US	GFL Environmental Inc	20200612	48.6	48.94	47.81	47.9	121900	44.923	down	up	incorrect
GGB.US	Gerdau S.A	20200612	2.77	2.835	2.66	2.75	7957177	2.417	down	up	incorrect
GGG.US	Graco Inc	20200612	50.62	50.63	47.46	48.65	630334	47.8705	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200612	17.51	17.51	17.2	17.32	37175	14.996	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200612	7.07	7.2333	6.92	7.1	83424	5.9619	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200612	9.21	9.42	8.96	9.12	90626	8.3581	down	down	correct
GHC.US	Graham Holdings Company	20200612	353.43	363.43	336.29	347.84	63246	341.7727	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200612	13.31	13.8184	13.31	13.42	75579	13.42	up	up	correct
GHL.US	Greenhill & Co. Inc	20200612	10.48	10.66	10.12	10.56	119851	10.3454	up	up	correct
GHM.US	Graham Corporation	20200612	13.02	13.14	12.24	12.73	43949	12.034	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200612	12.95	13	12.73	12.92	110141	11.3598	down	down	correct
GIB.US	CGI Inc	20200612	66.48	67.49	65.44	65.83	227081	65.83	down	down	correct
GIC.US	Global Industrial Company	20200612	20.86	20.86	19.96	20.18	83053	18.1331	down	down	correct
GIL.US	Gildan Activewear Inc	20200612	16.12	16.24	15.64	16.11	1019923	15.8679	down	down	correct
GIM.US	Templeton Global Income Fund	20200612	5.19	5.2375	5.19	5.21	313535	4.7817	up	up	correct
GIS.US	General Mills Inc	20200612	60.72	60.949	59.65	60.15	4258991	57.2229	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200612	9.9699	9.9699	9.9699	9.9699	204	9.1065
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200612	21.3	21.45	21.3	21.38	5414	21.1439	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200612	23.2867	23.2867	23.2867	23.2867	200	22.2951
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200612	18.52	18.84	18.52	18.84	211	18.5374	up	up	correct
GKOS.US	Glaukos Corporation	20200612	39.26	39.75	36.75	38.64	756800	38.64	down	down	correct
GLOB.US	Globant S.A	20200612	136.1	141.41	134.34	141.25	501936	141.25	up	up	correct
GLOG.US	PA	20200612	20.833	21.16	20.5	21.16	11905	18.7252	up	up	correct
GLOP.US	PC	20200612	15.92	15.98	15.4195	15.81	16559	13.5514	down	down	correct
GLT.US	Glatfelter Corporation	20200612	15.93	16.03	15.06	15.55	148871	14.7365	down	down	correct
GLW.US	Corning Incorporated	20200612	27.05	27.354	26.53	26.93	9551447	25.9571	down	up	incorrect
GM.US	General Motors Company	20200612	28.72	28.96	27.07	27.96	21577300	27.96	down	up	incorrect
GME.US	GameStop Corp	20200612	4.6	4.78	4.39	4.72	4378192	4.72	up	up	correct
GMED.US	Globus Medical Inc	20200612	50.54	50.62	46.6	47.82	2002249	47.82	down	down	correct
GMRE.US	PA	20200612	25.2862	25.3984	25.17	25.3984	1214	22.8106	up	up	correct
GMS.US	GMS Inc	20200612	23.07	23.32	21.28	22.17	288000	22.17	down	down	correct
GNE.US	PA	20200612	8.62	8.7	8.54	8.6344	6530	7.7521	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200612	6.53	6.69	6.4	6.5	253845	6.3353	down	down	correct
GNL.US	PB	20200612	23.26	23.4635	23.11	23.14	15899	21.2352	down	down	correct
GNRC.US	Generac Holdings Inc	20200612	109.99	109.99	102.38	105.44	1024293	105.44	down	down	correct
GNT.US	PA	20200612	25.5601	25.5601	25.5601	25.5601	0	24.0011
GNW.US	Genworth Financial Inc	20200612	3.29	3.32	3.1	3.15	4362800	3.15	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200612	16.76	17	16.6719	16.79	182891	14.2334	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200612	7.48	7.935	7.15	7.35	5307351	7.35	down	down	correct
GOLD.US	Barrick Gold Corporation	20200612	24.65	24.905	23.91	24.07	15344620	23.0297	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200612	34.64	35.09	33.11	34	408964	33.2688	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200612	23.35	23.395	22.36	22.96	1916100	22.96	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200612	40.32	43.19	39.285	43.04	3826100	43.04	up	up	correct
GPC.US	Genuine Parts Company	20200612	86.33	86.83	83.72	85.59	817973	81.9913	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20200612	67.39	68.06	63.3	65.99	159412	65.3061	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200612	26.24	26.24	25.78	25.78	13681	24.0288	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200612	13.92	13.93	13.25	13.52	2220661	13.1732	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200612	5.5	5.66	5.17	5.31	593415	4.7654	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200612	7.03	7.08	6.28	6.99	1752449	6.1464	down	down	correct
GPN.US	Global Payments Inc	20200612	181.64	182.14	173.8	178.58	1467136	177.2375	down	down	correct
GPRK.US	GeoPark Limited	20200612	10.05	10.3754	9.04	9.53	544000	9.3967	down	down	correct
GPS.US	The Gap Inc	20200612	10.98	11.06	10.005	10.54	15609890	10.3656	down	down	correct
GPX.US	GP Strategies Corporation	20200612	8.01	8.2	7.63	7.84	144700	7.84	down	down	correct
GRC.US	The Gorman	20200612	30.67	30.67	29.07	30.18	114220	29.4082	down	up	incorrect
GRP.US	UN	20200612	48.25	49.43	48.14	49.08	5668	45.7033	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200612	10.23	10.23	9.9899	10.11	55131	9.2682	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20200612	200.62	202.94	196.21	201.78	3380817	196.037	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200612	16.15	16.79	15.8	16.66	220134	14.248	up	up	correct
GSK.US	GlaxoSmithKline plc	20200612	40.94	41.06	39.86	40.42	4366039	37.274	down	down	correct
GSL.US	PB	20200612	20.8498	21.25	20.81	21.08	14229	18.0398	up	up	correct
GSLD.US	GSLD	20200612	21.15	21.15	20.59	21.1	3600	20.7034	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200612	10.76	10.77	10.22	10.5	332500	10.5	down	up	incorrect
GTLS.US	Chart Industries Inc	20200612	40.4	42.01	39.3711	41.93	364390	41.93	up	up	correct
GTN.US	Gray Television Inc	20200612	15.27	15.34	13.96	14.33	1090572	14.1167	down	up	incorrect
GTNA.US	Gray Television Inc	20200612	14.72	14.72	13.4998	13.4998	1213	13.4418	down	up	incorrect
GTS.US	Triple	20200612	19.16	19.67	18.25	18.63	300600	18.63	down	down	correct
GTY.US	Getty Realty Corp	20200612	29.53	29.7444	28.51	29.4	197923	26.8123	down	down	correct
GUT.US	The Gabelli Utility Trust	20200612	7.35	7.74	7.333	7.57	268653	6.7181	up	up	correct
GVA.US	Granite Construction Incorporated	20200612	17.6	18.03	16.75	17.39	464906	16.8952	down	down	correct
GWB.US	Great Western Bancorp Inc	20200612	15.86	16.2	14.49	15.02	530812	14.947	down	down	correct
GWRE.US	Guidewire Software Inc	20200612	103.92	105.33	101.06	103.65	410138	103.65	down	down	correct
GWW.US	W.W. Grainger Inc	20200612	315.29	315.37	298.43	303.75	294006	296.7827	down	down	correct
GYC.US	Cabco Series 2004	20200612	21.04	21.4	20.94	21.08	268941	20.6636	up	up	correct
H.US	Hyatt Hotels Corporation	20200612	57.87	58	54.61	55.92	908600	55.92	down	up	incorrect
HAE.US	Haemonetics Corporation	20200612	91.55	91.55	85.63	89.1	587978	89.1	down	up	incorrect
HAL.US	Halliburton Company	20200612	13.17	13.31	12.31	12.78	20073330	12.609	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200612	28.99	29.26	27.23	28.27	849690	26.8667	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200612	10.47	10.575	9.54	10.54	115259	10.2148	up	up	correct
HBI.US	Hanesbrands Inc	20200612	11.72	11.875	11.275	11.72	8609726	11.1048
HBM.US	Hudbay Minerals Inc	20200612	2.88	2.895	2.7079	2.83	826839	2.8185	down	down	correct
HCA.US	HCA Healthcare Inc	20200612	104.84	106.66	98.5	100.55	3666536	99.4636	down	down	correct
HCC.US	Warrior Met Coal Inc	20200612	16	16.47	14.945	15.64	699920	15.38	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200612	685	685	685	685	0	684.5796
HCHC.US	HC2 Holdings Inc	20200612	3.22	3.5	3.2	3.28	306147	3.28	up	up	correct
HCI.US	HCI Group Inc	20200612	46.15	46.15	43.61	44.93	43369	43.4518	down	down	correct
HCXY.US	Hercules Capital Inc	20200612	25.1659	25.1877	25.1659	25.1877	1640	23.0395	up	up	correct
HD.US	The Home Depot Inc	20200612	243.07	246.39	237.05	242.45	5238493	234.9617	down	up	incorrect
HDB.US	HDFC Bank Limited	20200612	42.7	43.09	41.71	42.33	2510655	42.021	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200612	37.86	37.86	36.42	37.04	623752	35.1707	down	down	correct
HEI.US	HEICO Corporation	20200612	110.43	110.74	106	109.49	802335	109.2656	down	down	correct
HEP.US	Holly Energy Partners L.P	20200612	16.4	16.715	15.5	15.9	620152	13.9294	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200612	11.28	11.48	11.09	11.26	56808	9.9922	down	down	correct
HES.US	Hess Corporation	20200612	51.11	51.71	47.92	49.61	2930161	48.4687	down	down	correct
HESM.US	Hess Midstream LP	20200612	18.67	19.19	18.06	18.31	184052	16.081	down	down	correct
HFC.US	HollyFrontier Corporation	20200612	31.1	31.75	30.145	31.38	1848431	30.1985	up	up	correct
HFRO.US	PA	20200612	24.55	24.55	24.3602	24.5	9686	22.3521	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200612	31.26	31.26	30.71	30.71	236	30.71	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200612	6.47	6.751	6.47	6.6	45273	5.4538	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200612	22.91	23.115	21.95	22.59	795600	22.59	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200612	60.67	60.97	56.64	58.22	627107	58.22	down	up	incorrect
HI.US	Hillenbrand Inc	20200612	26.7	26.89	25.25	26.21	356730	25.1924	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200612	41.19	41.28	38.844	40.03	2229516	38.5395	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200612	186.54	187.01	179.11	182.29	326281	175.7283	down	down	correct
HIL.US	Hill International Inc	20200612	1.56	1.63	1.49	1.52	72000	1.52	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200612	4.65	4.68	4.6	4.67	334007	4.1526	up	up	correct
HIW.US	Highwoods Properties Inc	20200612	40.3	40.3	37.68	39.41	1302227	36.7103	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200612	5.88	5.99	5.8	5.87	291596	5.1307	down	down	correct
HKIB.US	AMTD International Inc	20200612	6.445	6.5	6.445	6.5	1600	6.5	up	up	correct
HL.US	PB	20200612	60	60	60	60	0	55.5295
HLF.US	Herbalife Nutrition Ltd	20200612	42.35	43.76	42.35	43.24	950155	43.24	up	up	correct
HLI.US	Houlihan Lokey Inc	20200612	58.14	58.14	56.21	57.26	473323	55.5412	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20200612	36.48	36.72	34.09	34.99	158275	34.6408	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200612	80.93	81	76.16	77.45	4733592	77.45	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200612	4.3	4.32	3.89	4.13	4868702	4.13	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200612	26.55	26.61	26.03	26.41	1275295	25.4637	down	down	correct
HMLP.US	PA	20200612	22.625	22.74	22.56	22.56	11292	19.6731	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200612	37.33	37.33	35.42	36.35	225400	34.4076	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200612	3.2	3.25	3.09	3.14	4963492	3.0693	down	down	correct
HNGR.US	Hanger Inc	20200612	16.75	17.02	16.125	16.52	142949	16.52	down	down	correct
HNI.US	HNI Corporation	20200612	28.85	29.22	26.58	27.74	339925	26.4154	down	down	correct
HNP.US	Huaneng Power International Inc	20200612	14.93	14.93	14.53	14.84	17408	13.079	down	up	incorrect
HOG.US	Harley	20200612	24.98	25.41	24.031	25.08	3650026	24.6671	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200612	14.94	15.1	14.06	14.84	809572	14.3516	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200612	21.25	21.98	19.59	20.94	649100	20.94	down	down	correct
HP.US	Helmerich & Payne Inc	20200612	22.48	23.03	21.36	22.46	1938302	21.0446	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200612	10.19	10.27	9.81	10.15	14444998	9.6112	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200612	18.23	18.23	17.517	17.62	40656	15.7639	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200612	18.88	19.35	18.8	18.95	92894	17.0035	up	down	incorrect
HPQ.US	HP Inc	20200612	16.26	16.43	15.89	16.28	13611930	15.5838	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200612	16.11	16.11	15.55	15.64	103509	13.9948	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20200612	20.56	20.725	20.04	20.37	136719	17.941	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200612	17.15	17.352	16.75	17.05	90888	15.0365	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200612	30.67	31.055	29.97	30.95	1512367	29.1523	up	up	correct
HRB.US	H&R Block Inc	20200612	18.02	18.1769	17.301	17.87	3441927	16.2591	down	down	correct
HRC.US	Hill	20200612	96.59	96.71	94.05	95.73	603363	94.4753	down	down	correct
HRI.US	Herc Holdings Inc	20200612	29.03	29.96	26.5	28.1	357084	28.0245	down	down	correct
HRL.US	Hormel Foods Corporation	20200612	47.17	47.38	46.31	46.67	1762662	45.2443	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200612	12.36	12.36	12	12.19	192425	11.6808	down	up	incorrect
HSBC.US	HSBC Holdings plc	20200612	24.04	24.22	23.51	23.98	5047638	23.1065	down	down	correct
HSC.US	Harsco Corporation	20200612	12.48	12.54	11.64	12.23	746721	12.23	down	down	correct
HSY.US	The Hershey Company	20200612	130.73	131.35	127.63	129.11	1085794	125.1836	down	down	correct
HT.US	PE	20200612	13.21	13.21	12.05	12.55	9197	11.1741	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200612	26.72	27.195	26.08	27.17	2158229	25.6063	up	up	correct
HTD.US	John Hancock Tax	20200612	19.5	19.756	18.62	18.94	364828	16.9727	down	down	correct
HTGC.US	Hercules Capital Inc	20200612	10.72	10.92	10.51	10.91	698646	9.4286	up	up	correct
HTH.US	Hilltop Holdings Inc	20200612	18.4	18.41	17.11	18.01	571636	17.6172	down	down	correct
HTY.US	John Hancock Investments	20200612	5.28	5.28	5.14	5.2	39331	4.4483	down	down	correct
HUBB.US	Hubbell Incorporated	20200612	126.74	127.74	120.68	124.76	272739	120.7304	down	down	correct
HUBS.US	HubSpot Inc	20200612	206.95	211.23	199	204.49	681520	204.49	down	down	correct
HUM.US	Humana Inc	20200612	383.34	385.44	370.62	378.72	1076042	375.0409	down	up	incorrect
HUN.US	Huntsman Corporation	20200612	18.53	18.64	17.68	18.02	1791215	17.3339	down	down	correct
HUYA.US	HUYA Inc	20200612	17.7	17.73	16.387	16.48	3654900	16.48	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200612	17.14	17.27	16.46	16.87	157216	14.2201	down	down	correct
HWM.US	Howmet Aerospace Inc	20200612	14.05	14.16	13.28	14	4051273	13.9817	down	down	correct
HXL.US	Hexcel Corporation	20200612	42.97	43.39	40.13	42.65	1295642	42.65	down	down	correct
HY.US	Hyster	20200612	38.31	38.54	36.13	37.35	57902	36.0747	down	down	correct
HYB.US	The New America High Income Fund Inc	20200612	8	8	7.85	7.94	52884	7.1027	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200612	14.15	14.28	14.08	14.28	33117	12.682	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200612	10.2	10.22	10.03	10.1	635366	8.9589	down	down	correct
HZN.US	Horizon Global Corporation	20200612	2.24	2.27	2.11	2.22	16600	2.22	down	up	incorrect
HZO.US	MarineMax Inc	20200612	20.63	21.03	19.78	20.34	177900	20.34	down	down	correct
IAA.US	IAA Inc	20200612	42.44	42.78	40.815	41.98	1172000	41.98	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200612	7.26	7.3	7.19	7.27	15755	6.2489	up	up	correct
IAG.US	IAMGOLD Corporation	20200612	3.58	3.64	3.43	3.45	4874851	3.45	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200612	35.38	35.92	35	35.67	3505	34.6684	up	up	correct
IBM.US	International Business Machines Corporation	20200612	121.1411	123.0094	119.1728	121.8005	6220327	107.869	up	up	correct
IBN.US	ICICI Bank Limited	20200612	9.02	9.07	8.755	9	8697375	8.9734	down	down	correct
IBP.US	Installed Building Products Inc	20200612	69.02	69.38	65.23	67.5	227616	66.8389	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200612	5.04	5.51	4.8521	5.25	338876	5.25	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200612	93.59	94.46	91.56	93.26	2808953	91.4153	down	down	correct
ICL.US	ICL Group Ltd	20200612	3.52	3.52	3.395	3.45	109694	3.0877	down	down	correct
IDA.US	IDACORP Inc	20200612	89.62	89.62	85.65	86.96	416069	83.2131	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200612	9.05	9.15	8.91	9	53076	7.9271	down	down	correct
IDT.US	IDT Corporation	20200612	5.96	6.14	5.81	5.97	92684	5.97	up	down	incorrect
IEX.US	IDEX Corporation	20200612	155.51	155.51	149.23	152.59	592831	150.2177	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200612	129.83	130.19	124.53	126.85	720636	121.6487	down	down	correct
IFN.US	The India Fund Inc	20200612	15.33	15.645	15.33	15.58	130907	12.8105	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200612	30.61	30.61	29.57	29.92	26055	28.2873	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200612	8.22	8.2399	8.06	8.15	62134	7.1438	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200612	4.94	4.94	4.81	4.88	339064	4.277	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200612	21.79	21.82	21.32	21.75	10722	20.5089	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200612	6.16	6.22	6.08	6.2	363430	5.4591	up	up	correct
IGT.US	International Game Technology PLC	20200612	9.56	10.01	9	9.98	3698316	9.9076	up	down	incorrect
IHC.US	Independence Holding Company	20200612	29.8	29.86	28.66	28.77	20004	28.3613	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200612	6.22	6.22	6.12	6.19	38740	5.3267	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200612	50.15	50.59	47.08	48.39	301597	48.39	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200612	7.53	8.1	7.53	8.03	185003	7.245	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200612	7	7.26	6.72	6.72	89422	6.0952	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200612	14.85	15.28	14.7521	15.21	119179	14.6277	up	up	correct
IIIN.US	Insteel Industries Inc	20200612	17.48	17.875	16.39	16.9	76775	15.0489	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200612	14.35	14.56	14.35	14.56	85189	13.5088	up	up	correct
IIPR.US	PA	20200612	28.71	28.71	28.5	28.5	2699	25.7221	down	down	correct
IMAX.US	IMAX Corporation	20200612	13.08	13.19	12.18	12.78	1134730	12.78	down	down	correct
INFO.US	IHS Markit Ltd	20200612	71	71.56	68.21	69.81	1578543	68.9914	down	down	correct
INFY.US	Infosys Limited	20200612	8.97	9.125	8.88	9.11	6635210	8.8432	up	up	correct
ING.US	ING Groep N.V	20200612	7.25	7.34	7.05	7.23	6376477	6.8599	down	down	correct
INGR.US	Ingredion Incorporated	20200612	83.79	83.85	80.375	82.19	308249	78.4997	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20200612	7.27	7.5	6.94	7.27	1515550	7.27
INS.US	Intelligent Systems Corporation	20200612	32.66	34.06	31.6	33.48	96000	33.48	up	up	correct
INSI.US	Insight Select Income Fund	20200612	19.86	19.86	19.62	19.71	23878	17.7306	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200612	83.5	85.71	81.18	83.37	245300	83.37	down	down	correct
INSW.US	PA	20200612	25	25	24.78	24.9999	4674	24.9999	down	down	correct
INT.US	World Fuel Services Corporation	20200612	24.83	25.72	24.06	25.11	597820	24.5344	up	up	correct
INVH.US	Invitation Homes Inc	20200612	27.34	27.8	26.795	27.67	5804492	26.8751	up	up	correct
IO.US	ION Geophysical Corporation	20200612	2.75	2.87	2.58	2.74	434600	2.74	down	down	correct
IP.US	International Paper Company	20200612	35.6	35.62	34.12	34.92	2418967	31.0957	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200612	17.86	17.86	16.775	17.28	5736976	16.2923	down	down	correct
IPI.US	Intrepid Potash Inc	20200612	1.26	1.26	1.1637	1.22	45894	12.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200612	11.98	12.13	11.9632	12.11	60170	11.2334	up	up	correct
IQV.US	IQVIA Holdings Inc	20200612	142.59	143.59	134.93	138.82	990199	138.82	down	down	correct
IR.US	Ingersoll Rand Inc	20200612	31.97	32.16	30.52	31.22	3081943	31.2092	down	down	correct
IRL.US	The New Ireland Fund Inc	20200612	7.12	7.85	7	7.63	20168	6.1012	up	up	correct
IRM.US	Iron Mountain Incorporated	20200612	28	28	27.16	27.82	3008115	25.233	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20200612	11.33	11.38	10.8	11.29	1432312	10.6978	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200612	13.6	13.66	13.38	13.52	138285	11.9511	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200612	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200612	120.55	121.275	116.405	118.73	800226	118.73	down	down	correct
ITCB.US	Itaú Corpbanca	20200612	4.42	4.5236	4.2924	4.3701	9453	4.3701	down	down	correct
ITGR.US	Integer Holdings Corporation	20200612	74.12	74.23	70.92	72.68	316943	72.68	down	up	incorrect
ITT.US	ITT Inc	20200612	56.67	56.67	53.45	54.99	625315	54.1974	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200612	5.1862	5.2762	5.0263	5.1462	37838367	4.0727	down	down	correct
ITW.US	Illinois Tool Works Inc	20200612	170.21	170.21	160.62	164.94	1727436	159.4595	down	up	incorrect
IVC.US	Invacare Corporation	20200612	7.43	7.47	6.8	6.9	462490	6.9	down	down	correct
IVH.US	Ivy Funds	20200612	11.61	11.61	11.4	11.49	47850	10.1786	down	down	correct
IVR.US	PC	20200612	20.44	20.44	19.29	19.58	58283	17.4038	down	up	incorrect
IVZ.US	Invesco Ltd	20200612	10.5	10.55	9.85	10.34	6889971	9.8328	down	down	correct
IX.US	ORIX Corporation	20200612	68.61	68.79	67.36	68.37	44964	66.9012	down	down	correct
J.US	Jacobs Engineering Group Inc	20200612	82.83	82.9	78.585	80.49	1071683	79.6343	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200612	4.87	4.965	4.59	4.84	244300	4.84	down	down	correct
JBGS.US	JBG SMITH Properties	20200612	30.85	30.99	29.6	30.78	749595	29.4326	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200612	29.8	29.8	29.8	29.8	199	27.5426
JBL.US	Jabil Inc	20200612	31.14	31.6	29.98	30.8	826136	30.4798	down	down	correct
JBT.US	John Bean Technologies Corporation	20200612	79.31	79.3938	74.51	76.96	403182	76.6008	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200612	12.55	12.66	11.84	12.06	53660	10.4567	down	down	correct
JCI.US	Johnson Controls International plc	20200612	34.86	35.06	33.67	34.45	12188230	33.233	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200612	8.44	8.48	8.12	8.3	21891	7.5753	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200612	7.7	8	7.7	7.84	77858	7.0613	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200612	15.5	15.5	14.66	15.26	3987120	14.6377	down	up	incorrect
JELD.US	JELD	20200612	16.15	16.37	14.57	15.25	594000	15.25	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200612	7.08	7.12	7.02	7.05	15980	6.5407	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200612	7.56	7.56	7.45	7.55	24006	7.2198	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200612	7.89	7.96	7.89	7.95	386875	7.1711	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200612	12.91	13.14	12.91	13.01	43601	11.5599	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200612	9.3	9.3	9.1873	9.24	4259	8.6252	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200612	9.13	9.18	9.09	9.15	44859	8.8473	up	up	correct
JHG.US	Janus Henderson Group plc	20200612	23.6	23.8	22.06	22.59	2655199	21.0576	down	up	incorrect
JHI.US	John Hancock Investors Trust	20200612	15.52	15.5424	15.06	15.15	17035	13.4295	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200612	14.39	14.39	14.18	14.2	28374	13.0737	down	down	correct
JHX.US	James Hardie Industries plc	20200612	18.07	18.29	17.5	17.91	37474	17.344	down	down	correct
JILL.US	J.Jill Inc	20200612	0.77	0.77	0.651	0.6742	878788	3.371	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200612	17.48	17.99	17.06	17.85	990687	17.85	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200612	110.49	110.51	105.135	109.17	338230	109.17	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200612	18.32	18.52	18.22	18.37	22427	17.1666	up	up	correct
JMIA.US	Jumia Technologies AG	20200612	5.8	5.8	5.33	5.5	1826487	5.5	down	down	correct
JMM.US	Nuveen Multi	20200612	6.75	6.84	6.71	6.71	8214	6.2602	down	down	correct
JMP.US	JMP Group LLC	20200612	2.7584	2.7584	2.6191	2.7133	2492	2.6259	down	down	correct
JNJ.US	Johnson & Johnson	20200612	142.84	143.7067	140.28	142.15	8687356	136.7884	down	up	incorrect
JNPR.US	Juniper Networks Inc	20200612	23.79	24.37	23.49	23.89	2780027	22.8032	up	up	correct
JOE.US	The St. Joe Company	20200612	20.25	20.25	19.405	19.74	219609	19.5629	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200612	7.93	7.93	7.8217	7.88	57307	7.0478	down	down	correct
JP.US	Jupai Holdings Limited	20200612	2.04	2.15	1.68	1.78	435900	1.78	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200612	8.37	8.4	8.16	8.28	365377	7.4745	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200612	20.73	20.9492	20.52	20.65	66952	18.7422	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200612	8.41	8.4699	8.2736	8.44	464988	7.6688	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200612	22.79	22.79	22.05	22.05	4792	20.1882	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200612	6.19	6.19	6.02	6.05	754508	5.0553	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200612	11.8	11.93	11.64	11.79	66704	10.4446	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200612	7.97	8	7.9	7.99	235130	7.2077	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200612	7.75	7.91	7.4834	7.71	92586	6.8604	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200612	11.85	11.88	11.78	11.85	40945	10.6724
JT.US	Jianpu Technology Inc	20200612	0.8798	1.49	0.8	0.883	2550893	7.064	up	up	correct
JTA.US	Nuveen Tax	20200612	8.24	8.3	8.0115	8.15	42729	7.4139	down	down	correct
JTD.US	Nuveen Tax	20200612	13.44	13.44	12.67	12.81	45328	11.602	down	up	incorrect
JW.US	B	20200612	36.25	36.25	36.25	36.25	33	35.2889
JWN.US	Nordstrom Inc	20200612	18.28	18.4	16.81	17.63	11214010	17.63	down	down	correct
K.US	Kellogg Company	20200612	64.28	64.55	63.07	63.59	2667931	60.2294	down	down	correct
KAI.US	Kadant Inc	20200612	101.74	103.55	97.02	99.04	48638	98.0491	down	up	incorrect
KAMN.US	Kaman Corporation	20200612	41.69	42.555	40.15	41.34	260243	40.0766	down	down	correct
KAR.US	KAR Auction Services Inc	20200612	15.01	15.09	14.24	14.75	1894078	14.75	down	down	correct
KB.US	KB Financial Group Inc	20200612	28.75	29	28.38	28.81	244877	27.7053	up	up	correct
KBH.US	KB Home	20200612	31.51	31.95	30.3701	31.91	2319561	31.2344	up	up	correct
KBR.US	KBR Inc	20200612	25.48	25.48	24.14	24.78	1477881	24.3271	down	down	correct
KEN.US	Kenon Holdings Ltd	20200612	20.44	20.9512	20.44	20.93	792	17.1543	up	up	correct
KEP.US	Korea Electric Power Corporation	20200612	8.88	8.88	8.65	8.8	80557	8.4	down	up	incorrect
KEX.US	Kirby Corporation	20200612	55.43	55.6	52.46	53.89	271601	53.89	down	down	correct
KEY.US	PK	20200612	25.27	25.36	25	25.05	73300	23.1756	down	down	correct
KEYS.US	Keysight Technologies Inc	20200612	100.1	100.82	94.94	95.67	2338887	95.67	down	down	correct
KF.US	The Korea Fund Inc	20200612	26.99	26.99	26.36	26.41	2408	20.4651	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200612	2.26	2.26	2.11	2.18	13100	2.18	down	down	correct
KFY.US	Korn Ferry	20200612	31.69	31.69	28.81	29.52	464017	29.0492	down	down	correct
KGC.US	Kinross Gold Corporation	20200612	6.35	6.42	6.131	6.19	16846949	6.0297	down	down	correct
KIM.US	PM	20200612	24.49	24.55	24.16	24.35	5154	22.5846	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200612	12.5	12.54	12.32	12.41	140541	10.8947	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200612	37.75	38.58	36.6	36.74	1871130	35.8331	down	down	correct
KLR.US	Kaleyra Inc	20200612	6.11	6.17	5.9	5.93	31500	5.93	down	down	correct
KMB.US	Kimberly	20200612	137.29	138.362	135.22	135.94	1634458	129.4904	down	down	correct
KMI.US	Kinder Morgan Inc	20200612	15.99	16	15.16	15.5	17371029	13.9547	down	down	correct
KMPR.US	Kemper Corporation	20200612	66.98	67.63	63.62	65.73	299883	64.0525	down	down	correct
KMT.US	Kennametal Inc	20200612	28.77	28.9	26.59	27.8	732549	26.8526	down	down	correct
KMX.US	CarMax Inc	20200612	91	92	87.64	89.98	1412877	89.98	down	down	correct
KN.US	Knowles Corporation	20200612	15.88	16.02	15.34	15.55	852883	15.55	down	down	correct
KNL.US	Knoll Inc	20200612	12.52	12.52	11.685	12.04	447760	11.8599	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200612	14.74	15.356	14.5	14.94	129698	12.3916	up	up	correct
KNX.US	Knight	20200612	39.32	39.69	38.05	38.97	1827199	38.5361	down	down	correct
KO.US	The Coca	20200612	46.21	46.25	45.01	45.6	21822740	43.5102	down	up	incorrect
KODK.US	Eastman Kodak Company	20200612	2.5	2.63	2.4001	2.45	172984	2.45	down	down	correct
KOF.US	Coca	20200612	43.55	44.67	43.49	44.36	161749	40.9982	up	up	correct
KOP.US	Koppers Holdings Inc	20200612	17.61	18.24	16.56	17.27	226496	17.27	down	down	correct
KOS.US	Kosmos Energy Ltd	20200612	2.13	2.4	2.03	2.2	16797800	2.2	up	up	correct
KR.US	The Kroger Co	20200612	32.89	33.11	31.825	32.26	9668831	31.2747	down	down	correct
KRA.US	Kraton Corporation	20200612	15.33	16.13	15.1	15.99	436409	15.99	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200612	63.23	63.23	60.65	63.2	755616	60.1862	down	down	correct
KRG.US	Kite Realty Group Trust	20200612	12.06	12.23	11.375	12.02	471060	11.4863	down	down	correct
KRO.US	Kronos Worldwide Inc	20200612	9.84	9.915	9.47	9.66	614941	8.9545	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20200612	8.79	8.94	8.53	8.94	228354	7.7456	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200612	10.42	10.52	10.42	10.52	14521	9.7696	up	up	correct
KSS.US	Kohl's Corporation	20200612	23.07	23.29	21.8773	23.22	8787925	22.8047	up	up	correct
KSU.US	P	20200612	27.4	27.4	27.4	27.4	0	26.4423
KT.US	KT Corporation	20200612	9.87	9.9	9.565	9.71	1411606	9.1912	down	down	correct
KTB.US	Kontoor Brands Inc	20200612	19.71	19.9599	18.2	18.94	1023199	18.2139	down	down	correct
KTF.US	DWS Municipal Income Trust	20200612	10.76	10.85	10.75	10.82	61802	10.088	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200612	31.99	31.99	31.99	31.99	330	29.1919
KTN.US	Credit	20200612	31.3	32.15	31.3	31.85	1158	29.004	up	up	correct
KW.US	Kennedy	20200612	16.26	16.3	15.58	16.04	434122	14.8853	down	down	correct
KWR.US	Quaker Chemical Corporation	20200612	177.87	177.87	169.96	174.22	122615	172.3874	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200612	5.84	5.925	5.605	5.73	689804	4.9576	down	down	correct
L.US	Loews Corporation	20200612	33.75	33.77	31.71	33.02	1934313	32.7668	down	down	correct
LAC.US	Lithium Americas Corp	20200612	4.26	4.29	3.95	4.15	577795	4.15	down	down	correct
LAD.US	Lithia Motors Inc	20200612	130.43	131.4509	124.41	127.66	185752	126.8882	down	down	correct
LADR.US	Ladder Capital Corp	20200612	8.32	8.4	7.76	8.23	1153095	7.4583	down	down	correct
LAIX.US	LAIX Inc	20200612	2.9	2.92	2.75	2.808	75006	2.808	down	down	correct
LAZ.US	Lazard Ltd	20200612	29.17	29.34	27.62	28.52	594900	26.635	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200612	6.09	6.23	5.855	5.95	809400	5.95	down	up	incorrect
LC.US	LendingClub Corporation	20200612	5.52	5.6	5.1	5.39	835182	5.39	down	down	correct
LCI.US	Lannett Company Inc	20200612	7.5	7.53	7.01	7.26	407400	7.26	down	down	correct
LCII.US	LCI Industries	20200612	117.19	117.6	107.93	111.25	130722	107.3241	down	down	correct
LDOS.US	Leidos Holdings Inc	20200612	102.56	103.59	97.69	98.91	1092570	96.7946	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200612	23	23.04	22.61	22.73	46593	20.1146	down	down	correct
LEA.US	Lear Corporation	20200612	112.13	113.74	107.02	110.29	493456	109.0208	down	down	correct
LEAF.US	Leaf Group Ltd	20200612	2.95	3.2	2.73	2.75	187406	2.75	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200612	34.36	34.83	31.88	32.82	1228638	31.094	down	down	correct
LEJU.US	Leju Holdings Limited	20200612	1.787	1.89	1.78	1.83	93600	1.83	up	down	incorrect
LEN.US	Lennar Corporation	20200612	60.13	61.8	58.35	59.25	5827970	58.3427	down	down	correct
LENB.US	Lennar Corporation	20200612	45.57	46.5598	44.04	44.95	112350	44.2363	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200612	7.64	7.75	7.63	7.69	148792	7.1574	up	up	correct
LEVI.US	Levi Strauss & Co	20200612	14.13	14.21	13.245	13.79	1445902	13.652	down	down	correct
LFC.US	China Life Insurance Company Limited	20200612	10.49	10.49	10.15	10.3	608603	9.3233	down	down	correct
LGC.US	U	20200612	1.5	1.5	1.5	1.5	0	1.5
LGF.US	B	20200612	7.13	7.26	6.74	6.94	773549	6.94	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200612	7.65	7.77	7.255	7.53	1106863	7.53	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200612	13.83	14	13.66	13.79	62846	11.9955	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200612	170.17	170.17	162.545	167.73	766697	167.73	down	down	correct
LHX.US	L3Harris Technologies Inc	20200612	201.11	201.65	190.01	193.15	1321597	187.7938	down	down	correct
LII.US	Lennox International Inc	20200612	225.12	225.12	212.82	218.99	346335	215.2313	down	down	correct
LIN.US	Linde plc	20200612	204.59	204.88	198.31	201.94	1711890	197.545	down	down	correct
LINX.US	Linx S.A	20200612	3.85	3.99	3.72	3.75	303600	3.695	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200612	0.83	0.83	0.78	0.8	201500	0.8	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200612	11.12	11.3	10.8	11.08	766278	11.08	down	down	correct
LLY.US	Eli Lilly and Company	20200612	145.54	146.38	141.47	143.54	3973250	140.0041	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20200612	393.33	394.425	376.47	381.87	1788398	365.8436	down	down	correct
LNC.US	Lincoln National Corporation	20200612	41.49	41.49	38.83	40.68	1740047	38.6749	down	down	correct
LND.US	BrasilAgro	20200612	3.55	3.79	3.55	3.74	14244	3.3318	up	up	correct
LNN.US	Lindsay Corporation	20200612	93.19	93.19	87.38	89.34	97698	88.112	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200612	4.97	4.97	4.48	4.58	358024	4.3199	down	down	correct
LOW.US	Lowe's Companies Inc	20200612	126.76	128.39	123.47	126.05	4463104	123.3714	down	down	correct
LPG.US	Dorian LPG Ltd	20200612	8.02	8.15	7.87	8.05	619409	7.4355	up	up	correct
LPI.US	Laredo Petroleum Inc	20200612	19.73	19.87	17.74	18.63	611319	18.63	down	up	incorrect
LPL.US	LG Display Co. Ltd	20200612	5.01	5.09	4.885	4.98	1574155	4.98	down	down	correct
LPX.US	Louisiana	20200612	23.84	24.09	22.51	23.03	1236730	22.5456	down	down	correct
LRN.US	Stride Inc	20200612	24.78	25.36	23.53	24.22	454173	24.22	down	down	correct
LSI.US	Life Storage Inc	20200612	97.76	98.09	94.17	96.45	649896	61.0572	down	down	correct
LSPD.US	Lightspeed POS Inc	20200612	24	24	23	23.4213	2185	23.4213	down	down	correct
LTC.US	LTC Properties Inc	20200612	38.19	38.39	36.29	37.62	420601	34.1447	down	down	correct
LTHM.US	Livent Corporation	20200612	7.52	7.71	7.31	7.7	1936600	7.7	up	up	correct
LUB.US	Luby's Inc	20200612	1.51	1.51	1.41	1.45	77549	0.8825	down	down	correct
LUMN.US	Lumen Technologies Inc	20200612	10.18	10.23	9.84	10.08	10861060	9.0925	down	down	correct
LUV.US	Southwest Airlines Co	20200612	36.06	36.99	34.31	35.87	26920391	35.87	down	down	correct
LVS.US	Las Vegas Sands Corp	20200612	51.35	51.36	48.6	49.87	5830765	49.87	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200612	65.41	66.63	62.87	64.97	1142727	63.6351	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200612	13.92	14	13.35	13.84	115826	13.2479	down	down	correct
LXP.US	PC	20200612	52.31	52.5	52.31	52.5	1394	48.2885	up	up	correct
LXU.US	LSB Industries Inc	20200612	1.23	1.4439	1.2	1.29	692956	0.9923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200612	68.72	69.17	65.505	66.61	2750195	62.8578	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20200612	1.59	1.6	1.54	1.57	8809890	1.526	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200612	50	51.09	48	49.12	2713675	49.12	down	down	correct
LZB.US	La	20200612	28.19	28.19	26.25	27.05	273809	26.4523	down	down	correct
M.US	Macy's Inc	20200612	7.39	7.47	7	7.3	47304818	7.2045	down	down	correct
MA.US	Mastercard Incorporated	20200612	298.79	299.99	290.89	297.79	4512221	295.5969	down	down	correct
MAA.US	PI	20200612	61.4875	61.4875	61.4875	61.4875	501	55.6933
MAC.US	The Macerich Company	20200612	10.05	10.3	9.16	9.76	7848329	9.0356	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20200612	33.51	33.71	31.62	33.13	473652	29.8798	down	down	correct
MAN.US	ManpowerGroup Inc	20200612	69.29	69.85	66.955	69.05	805169	66.5476	down	down	correct
MANU.US	Manchester United plc	20200612	16.58	16.67	15.76	16.08	106818	15.8016	down	down	correct
MAS.US	Masco Corporation	20200612	46.72	46.79	44.63	45.79	2863574	44.9294	down	down	correct
MATX.US	Matson Inc	20200612	30.38	30.87	29.19	29.71	191902	28.9803	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200612	10.66	10.66	10.57	10.66	22801	9.8816
MAXR.US	Maxar Technologies Inc	20200612	14.8	15.35	14.32	14.89	1392761	14.862	up	up	correct
MBI.US	MBIA Inc	20200612	7.11	7.19	6.86	7.18	698594	7.18	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200612	9.21	9.235	9.02	9.19	2976884	7.4879	down	down	correct
MC.US	Moelis & Company	20200612	36.77	36.89	34.56	34.64	798743	29.1624	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200612	13.75	13.82	13.7	13.82	48474	12.9627	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200612	30.26	30.98	28.66	30.28	27600	30.28	up	up	correct
MCD.US	McDonald's Corporation	20200612	191.67	191.67	185.45	189.17	4108594	182.7737	down	down	correct
MCI.US	Barings Corporate Investors	20200612	13.2	13.4408	13.067	13.3199	31090	12.0036	up	up	correct
MCK.US	McKesson Corporation	20200612	150.43	151.1	144.74	148.25	894661	146.1655	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200612	5.84	5.8793	5.72	5.77	132223	4.8342	down	up	incorrect
MCO.US	Moody's Corporation	20200612	266.33	268.16	260	266.98	805787	263.9446	up	up	correct
MCR.US	MFS Charter Income Trust	20200612	8.22	8.233	8.14	8.19	32663	7.201	down	down	correct
MCS.US	The Marcus Corporation	20200612	15.22	15.89	14.71	15.36	374196	15.36	up	up	correct
MCY.US	Mercury General Corporation	20200612	40.95	41	39.61	40.63	307348	37.8527	down	down	correct
MD.US	MEDNAX Inc	20200612	17.25	17.47	16.12	16.57	993940	16.57	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20200612	33.48	34.09	31.73	33.05	623062	29.1964	down	down	correct
MDLA.US	Medallia Inc	20200612	26.32	26.97	25.44	26.01	1099000	26.01	down	down	correct
MDLQ.US	Medley LLC	20200612	6	6.29	5.5	5.515	17404	4.5728	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200612	4.81	5.24	4.75	5.01	34120	4.0428	up	up	correct
MDP.US	Meredith Corporation	20200612	16.57	17	15.42	16.22	784492	16.22	down	down	correct
MDT.US	Medtronic plc	20200612	93.85	95.3	91.75	93.21	7333625	89.6923	down	down	correct
MDU.US	MDU Resources Group Inc	20200612	21.23	21.64	20.47	20.93	978673	20.0062	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200612	7.12	7.5	6.59	7.4	53000	7.4	up	down	incorrect
MED.US	Medifast Inc	20200612	103.47	109.69	102.22	107.76	365915	102.9385	up	up	correct
MEI.US	Methode Electronics Inc	20200612	33.65	34.05	31.93	32.72	187577	32.1091	down	down	correct
MER.US	PK	20200612	26.16	26.39	25.85	25.86	43200	25.0942	down	down	correct
MET.US	PF	20200612	24.69	24.8	24.26	24.26	191665	22.6724	down	down	correct
MFA.US	PC	20200612	16.69	16.69	15.32	15.42	24248	13.3882	down	down	correct
MFC.US	Manulife Financial Corporation	20200612	14.33	14.41	13.545	13.82	4549520	12.8381	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200612	2.51	2.53	2.48	2.52	762343	2.3982	up	up	correct
MFGP.US	Micro Focus International plc	20200612	5.84	5.9	5.55	5.69	606814	5.4704	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200612	13	13.09	12.9649	13.04	54907	12.2741	up	up	correct
MFM.US	MFS Municipal Income Trust	20200612	6.25	6.26	6.19	6.26	83993	5.8271	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200612	20.5	21	20.3	20.45	27294	19.5957	down	down	correct
MFV.US	MFS Special Value Trust	20200612	5.35	5.51	5.35	5.36	9150	4.6654	up	up	correct
MG.US	Mistras Group Inc	20200612	4.91	5	4.545	4.8	331866	4.8	down	down	correct
MGA.US	Magna International Inc	20200612	44.93	45.18	43.68	44.16	960215	42.6934	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200612	4.71	4.74	4.7	4.72	81735	4.3496	up	up	correct
MGM.US	MGM Resorts International	20200612	19.62	19.6813	18.26	19.17	31587217	19.1617	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20200612	28.35	28.63	27.71	28.56	1877301	25.9947	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200612	25.86	26.489	25.65	25.67	14652	23.6914	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200612	18.69	18.6941	17.96	18.19	59148	16.8131	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200612	6.27	6.305	5.905	6.24	1569506	6.2054	down	down	correct
MH.US	PD	20200612	9.33	9.3439	9.0092	9.1	16400	9.1	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200612	14.74	14.88	14.7	14.88	26500	13.9081	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200612	7.07	7.07	6.995	7.06	48784	6.7093	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200612	11.43	11.53	11.42	11.49	68672	10.7045	up	up	correct
MHK.US	Mohawk Industries Inc	20200612	98.67	100.98	94.345	97.74	687900	97.74	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200612	13.05	13.125	13.02	13.12	73402	12.2522	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200612	21.86	23	21.67	21.67	4422	19.1018	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200612	30.59	30.87	29.15	30.05	539400	1.7801	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20200612	3.86	3.89	3.86	3.88	321472	3.4318	up	up	correct
MITT.US	PC	20200612	13.9	14.01	13	13.75	45392	11.7824	down	down	correct
MIXT.US	MiX Telematics Limited	20200612	8.58	8.95	8.23	8.56	197677	8.237	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200612	13.34	13.3731	13.32	13.36	19129	12.4971	up	up	correct
MKC.US	V	20200612	83.605	84.485	83.605	84.07	800	82.2243	up	up	correct
MKL.US	Markel Corporation	20200612	969.63	974.39	921.88	949.95	56000	949.95	down	down	correct
MLI.US	Mueller Industries Inc	20200612	25.48	25.585	23.9	24.64	338201	24.2158	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200612	197.05	199.6	192.48	197.05	599836	194.8656
MLP.US	Maui Land & Pineapple Company Inc	20200612	10.39	10.97	10.2	10.84	41278	10.84	up	up	correct
MLR.US	Miller Industries Inc	20200612	29.18	29.315	27.59	28.33	72834	27.5074	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200612	106.23	106.8117	102.26	104.34	2764909	101.9449	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200612	20.74	20.875	20.4901	20.625	28753	19.1448	down	down	correct
MMI.US	Marcus & Millichap Inc	20200612	29.85	29.85	28.1	29.06	94703	29.06	down	up	incorrect
MMM.US	3M Company	20200612	156.28	157.415	151.73	154.87	2998771	147.4757	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200612	44.79	44.79	42.66	43.56	1911422	37.773	down	down	correct
MMS.US	Maximus Inc	20200612	70	70	66.71	68.14	369325	66.7435	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20200612	5.67	5.69	5.64	5.66	151256	5.0234	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200612	12.07	12.07	12	12.05	34620	11.3082	down	down	correct
MN.US	Manning & Napier Inc	20200612	2.87	2.9299	2.8	2.85	70703	2.8167	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200612	14.27	14.27	14.18	14.2	12627	13.3125	down	up	incorrect
MNR.US	PC	20200612	24.7	24.75	24.5101	24.53	21080	22.3908	down	down	correct
MNRL.US	Brigham Minerals Inc	20200612	13.14	13.35	12.01	12.85	574800	11.5606	down	down	correct
MO.US	Altria Group Inc	20200612	39.41	39.43	38.2181	39.13	12543139	34.9856	down	down	correct
MOD.US	Modine Manufacturing Company	20200612	5.41	5.52	5.1	5.35	329500	5.35	down	down	correct
MODN.US	Model N Inc	20200612	30.88	31.36	29.11	29.6	410718	29.6	down	down	correct
MOG.US	A	20200612	55.73	55.81	53.57	54.89	297756	53.8182	down	down	correct
MOGU.US	MOGU Inc	20200612	1.41	1.54	1.41	1.49	65191	1.49	up	up	correct
MOH.US	Molina Healthcare Inc	20200612	172.89	176.35	166.66	169.89	726525	169.89	down	down	correct
MOS.US	The Mosaic Company	20200612	13.15	13.65	12.735	13.28	3935123	13.1071	up	down	incorrect
MOV.US	Movado Group Inc	20200612	12.45	12.91	11.94	12.81	471590	12.4243	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200612	13.54	13.7541	13.54	13.57	15658	12.7069	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200612	37.63	37.9	35.33	36.62	7688886	34.1685	down	down	correct
MPLX.US	MPLX LP	20200612	18.25	18.37	17.29	17.91	4297343	14.7662	down	up	incorrect
MPV.US	Barings Participation Investors	20200612	12.1	12.1631	11.74	11.9999	4945	10.9089	down	down	correct
MPW.US	Medical Properties Trust Inc	20200612	19.52	19.52	18.8	19.38	4472120	17.641	down	down	correct
MPX.US	Marine Products Corporation	20200612	12.69	13.12	11.8801	12.11	44731	11.6148	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200612	12.48	13.485	12.48	12.72	85061	11.8799	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200612	15.04	15.24	14.9336	15.24	44144	14.1987	up	up	correct
MRC.US	MRC Global Inc	20200612	5.9	6.04	5.52	5.79	1066928	5.79	down	up	incorrect
MRK.US	Merck & Co. Inc	20200612	77.8308	77.8708	75.4126	76.242	16221990	69.1476	down	up	incorrect
MRO.US	Marathon Oil Corporation	20200612	6.78	6.82	6.315	6.58	37745047	6.4498	down	down	correct
MS.US	PL	20200612	24.65	24.77	24.4	24.56	108639	22.9122	down	up	incorrect
MSA.US	MSA Safety Incorporated	20200612	115.58	115.58	108.7902	112.58	378387	110.6526	down	down	correct
MSB.US	Mesabi Trust	20200612	18.03	18.418	17.4011	18.28	57019	16.3105	up	up	correct
MSC.US	Studio City International Holdings Limited	20200612	14.62	14.62	14.62	14.62	0	14.62
MSCI.US	MSCI Inc	20200612	310.1	322.22	310.1	320.95	868063	317.442	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200612	8.53	8.63	8.52	8.56	67356	7.8623	up	up	correct
MSGE.US	W	20200612	75.48	77.52	73.5	74.87	135289	74.87	down	down	correct
MSGS.US	W	20200612	168.19	170.5976	159.59	163.66	148481	163.66	down	down	correct
MSI.US	Motorola Solutions Inc	20200612	141.08	142.86	137.99	140.6	2442012	137.5854	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200612	71.45	71.45	68.15	69.8	500290	63.3369	down	down	correct
MT.US	ArcelorMittal	20200612	10.87	11.045	10.55	10.83	7720540	10.7297	down	down	correct
MTB.US	M&T Bank Corporation	20200612	113.11	113.11	105.84	108.96	1078299	103.7261	down	down	correct
MTCN.US	Arcelormittal	20200612	27.63	28.62	27.63	28.28	9200	28.28	up	up	correct
MTD.US	Mettler	20200612	779.82	784.85	750.43	764.42	109230	764.42	down	down	correct
MTDR.US	Matador Resources Company	20200612	9.36	9.63	8.77	9.57	5657724	9.5327	up	up	correct
MTG.US	MGIC Investment Corporation	20200612	8.72	8.84	8.4	8.74	3745883	8.4617	up	down	incorrect
MTH.US	Meritage Homes Corporation	20200612	70.82	71.72	67.14	70.21	397972	70.21	down	down	correct
MTL.US	P	20200612	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200612	184.83	185.45	178.96	184.2	558119	183.2489	down	down	correct
MTOR.US	Meritor Inc	20200612	20.58	20.65	19.46	19.99	698658	19.99	down	down	correct
MTR.US	Mesa Royalty Trust	20200612	5.88	6.15	5.88	5.88	4165	5.5848
MTRN.US	Materion Corporation	20200612	55.26	55.81	53.65	55.05	88404	54.4818	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200612	19.53	19.65	19.52	19.52	22814	19.0434	down	down	correct
MTW.US	The Manitowoc Company Inc	20200612	11.25	11.49	10.27	10.63	437441	10.63	down	up	incorrect
MTX.US	Minerals Technologies Inc	20200612	48.44	49.14	45.46	47.53	212403	47.3157	down	down	correct
MTZ.US	MasTec Inc	20200612	39.82	40.2	37.82	39.01	1224470	39.01	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200612	13.44	13.62	13.44	13.61	32781	12.6778	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200612	13.84	13.94	13.8	13.94	84730	13.0729	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200612	12.43	12.43	12.295	12.42	33302	11.6061	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200612	4.11	4.12	4.02	4.09	1575499	3.9757	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200612	14.1	14.25	14.015	14.23	15996	13.7305	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200612	13.59	13.63	13.515	13.6	78577	12.7512	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200612	13.04	13.07	13.02	13.07	38488	12.1265	up	up	correct
MUR.US	Murphy Oil Corporation	20200612	14.99	15.2199	13.93	14.66	5104517	13.9603	down	down	correct
MUSA.US	Murphy USA Inc	20200612	111.11	111.4	105.43	109.58	365780	108.6026	down	down	correct
MUX.US	McEwen Mining Inc	20200612	0.97	0.975	0.909	0.91	3499400	0.91	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200612	8.39	8.5	8.39	8.48	86362	7.9442	up	up	correct
MVO.US	MV Oil Trust	20200612	4.21	4.21	4.01	4.04	15754	3.3975	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200612	13.27	13.38	13.27	13.35	41193	12.4597	up	up	correct
MWA.US	Mueller Water Products Inc	20200612	9.38	9.38	8.69	9.01	1085806	8.7903	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200612	11.69	11.87	11.11	11.14	397168	11.14	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200612	7.69	7.72	7.69	7.72	642	7.72	up	up	correct
MXF.US	The Mexico Fund Inc	20200612	10.11	10.2	9.89	10.2	39343	9.9598	up	up	correct
MXL.US	MaxLinear Inc	20200612	19.43	19.43	18.39	18.9	355293	18.9	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200612	13.84	13.89	13.74	13.85	41448	13.038	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200612	13.27	13.49	13.27	13.41	85471	12.5159	up	up	correct
MYE.US	Myers Industries Inc	20200612	13.98	14.075	13.11	13.65	137301	13.075	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200612	12.73	12.8554	12.73	12.81	39500	12.0241	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200612	13.57	13.61	13.47	13.59	58510	12.61	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200612	12.32	12.46	12.32	12.46	38235	11.6531	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200612	17.18	17.58	16.23	16.82	671976	16.82	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200612	14.27	14.35	14.24	14.35	221693	13.7541	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200612	13.95	14.04	13.95	14.03	309449	13.4013	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200612	13.57	13.57	13.27	13.34	58922	12.789	down	down	correct
NAT.US	Nordic American Tankers Limited	20200612	4.94	4.95	4.72	4.88	2819558	4.4993	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200612	13.49	13.49	13.35	13.42	9955	12.9167	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200612	21.57	21.57	21.41	21.54	35841	19.9017	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200612	27.22	27.22	25.7	26.66	149460	25.7501	down	down	correct
NBR.US	Nabors Industries Ltd	20200612	48.81	60	48.81	52.3	1367944	52.3	up	up	correct
NC.US	NACCO Industries Inc	20200612	24.54	25.8886	23.695	24.58	22103	23.4735	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200612	10.23	10.23	10	10.11	42488	9.6791	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200612	19.58	20.58	18.67	20.5	114996398	20.5	up	up	correct
NCR.US	NCR Corporation	20200612	18.7	19.09	17.815	18.55	945236	18.55	down	down	correct
NCV.US	PA	20200612	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200612	25.34	25.34	25.32	25.32	4914	25.32	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200612	13.06	13.405	12.48	12.76	25801	12.3792	down	down	correct
NEA.US	Nuveen AMT	20200612	13.72	13.81	13.715	13.77	526534	13.1714	up	down	incorrect
NEE.US	PP	20200612	44.25	44.25	43.09	43.21	58488	43.21	down	down	correct
NEM.US	Newmont Corporation	20200612	56.88	56.99	55.12	55.45	8708265	52.9053	down	down	correct
NEP.US	NextEra Energy Partners LP	20200612	51.36	51.68	48.8	49.37	611969	46.9332	down	down	correct
NET.US	Cloudflare Inc	20200612	29.1	29.51	28.1	28.82	2359800	28.82	down	down	correct
NETI.US	Eneti Inc	20200612	18.51	18.55	17.77	18.49	381388	18.2312	down	down	correct
NEU.US	NewMarket Corporation	20200612	406.57	406.57	386.37	394.68	42808	381.7539	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200612	13.96	14.15	13.96	14.13	44797	13.2875	up	up	correct
NEW.US	Puxin Limited	20200612	6.26	6.405	6.05	6.2	238700	6.2	down	down	correct
NEWR.US	New Relic Inc	20200612	69.17	69.34	67	68.66	499473	68.66	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200612	3.08	3.11	2.79	2.97	2088000	2.97	down	down	correct
NEXA.US	Nexa Resources S.A	20200612	5.4	5.46	5.15	5.34	30313	5.207	down	down	correct
NFG.US	National Fuel Gas Company	20200612	41.77	41.99	40.32	41.46	1058941	39.1055	down	down	correct
NFH.US	WS	20200612	8.1	8.24	7.99	8.24	9559	8.24	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200612	11.13	11.2541	10.9	11.06	365185	10.0452	down	down	correct
NGG.US	National Grid plc	20200612	57.94	58.17	56.67	57.37	351772	51.7006	down	down	correct
NGL.US	PC	20200612	19.5	19.5	18.44	18.665	6512	16.4182	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20200612	6.83	7.04	6.41	6.8	178700	6.8	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200612	13.3	13.47	13.06	13.24	102611	11.3325	down	down	correct
NGVT.US	Ingevity Corporation	20200612	50.93	52.12	48.71	50.25	511800	50.25	down	down	correct
NHI.US	National Health Investors Inc	20200612	60	60.79	57.2	59.19	258379	53.7003	down	down	correct
NI.US	PB	20200612	26.2216	26.61	26.21	26.36	28725	24.1441	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200612	12.92	13.02	12.92	13	78014	12.519	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200612	21.91	22.063	21.38	21.74	105219	18.9243	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200612	9.88	9.97	9.88	9.95	33734	9.6401	up	down	incorrect
NINE.US	Nine Energy Service Inc	20200612	2.98	3.53	2.75	2.91	593565	2.91	down	up	incorrect
NIO.US	NIO Inc	20200612	6.2	6.32	5.92	6.1	59687700	6.1	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200612	13.83	13.88	13.8	13.88	5440	13.4132	up	up	correct
NJR.US	New Jersey Resources Corporation	20200612	33.58	33.58	30.55	31.61	592508	29.568	down	up	incorrect
NKE.US	NIKE Inc	20200612	97.8	97.8	94.7401	96.43	7416393	95.307	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200612	12.05	12.06	12.04	12.06	8901	11.589	up	up	correct
NKX.US	Nuveen California AMT	20200612	14.95	14.97	14.82	14.91	187479	14.3022	down	down	correct
NL.US	NL Industries Inc	20200612	3.55	3.55	3.08	3.14	204150	2.9738	down	down	correct
NLS.US	Nautilus Inc	20200612	6.87	6.9261	6.42	6.7	1241969	6.7	down	down	correct
NLSN.US	Nielsen Holdings plc	20200612	15.68	15.76	14.7	15.12	3902686	14.8587	down	down	correct
NLY.US	PI	20200612	22.29	22.29	21.57	21.79	74406	20.0191	down	up	incorrect
NM.US	PH	20200612	3.05	3.3265	3.01	3.29	2500	3.29	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200612	11.82	11.85	11.65	11.81	41200	10.9161	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200612	0.1565	0.1585	0.1565	0.1585	750	1.585	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200612	10.56	10.645	10.5	10.63	7831	10.2948	up	up	correct
NMK.US	PC	20200612	100.25	100.25	100.125	100.25	241	93.8303
NMM.US	Navios Maritime Partners L.P	20200612	6.88	7.2	6.84	7.2	72169	7.0286	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200612	3.05	3.3265	3.01	3.29	2500	3.29	up	up	correct
NMR.US	Nomura Holdings Inc	20200612	4.4	4.425	4.325	4.4	280820	4.1253
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200612	13.42	13.55	13.42	13.5	4735	12.9637	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200612	13.27	13.3399	13.241	13.28	7831	12.8093	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200612	13.2	13.25	13.089	13.22	226365	12.5415	up	up	correct
NNI.US	Nelnet Inc	20200612	49.24	49.24	46.58	47.38	197174	46.5445	down	down	correct
NNN.US	National Retail Properties Inc	20200612	36.56	36.77	34.75	35.64	1986617	32.9948	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200612	9.53	9.53	9.46	9.475	8686	5.8916	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200612	6.71	6.8	6.28	6.5	155060	6.3915	down	down	correct
NOAH.US	Noah Holdings Limited	20200612	26.23	26.23	24.82	25.43	544917	25.43	down	down	correct
NOC.US	Northrop Grumman Corporation	20200612	328.7	328.7	313.08	317.68	818126	310.7147	down	down	correct
NOK.US	Nokia Corporation	20200612	4.28	4.31	4.11	4.2	38508121	4.2	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200612	13.69	13.7	13.6324	13.7	2145	13.2198	up	up	correct
NOMD.US	Nomad Foods Limited	20200612	21.11	21.3	20.765	21.08	1115313	21.08	down	up	incorrect
NOV.US	NOV Inc	20200612	13.42	13.42	12.185	12.77	5390024	12.7156	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200612	15	16.46	14.4	16.36	535200	16.36	up	up	correct
NOW.US	ServiceNow Inc	20200612	387.62	392.38	377.76	385.13	1556615	385.13	down	down	correct
NP.US	Neenah Inc	20200612	52.25	52.41	49.31	50.9	80406	48.1606	down	down	correct
NPK.US	National Presto Industries Inc	20200612	87.28	87.61	85.38	86.94	30526	82.1407	down	down	correct
NPO.US	EnPro Industries Inc	20200612	46.89	47.11	43.3	45.15	135730	44.2609	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200612	9.26	9.26	8.75	8.88	768754	8.88	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200612	13.9	14.27	13.89	13.99	11341	13.5008	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200612	13.38	13.49	13.37	13.48	45712	12.8271	up	up	correct
NR.US	Newpark Resources Inc	20200612	2.28	2.47	2.185	2.31	1122931	2.31	up	up	correct
NRG.US	NRG Energy Inc	20200612	34.59	34.8	33.04	33.68	3070804	31.9991	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200612	7.77	7.9199	7.5	7.63	182738	6.8916	down	down	correct
NRK.US	Nuveen New York AMT	20200612	12.9	12.9	12.76	12.82	78294	12.2966	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20200612	13.8	13.8	13.05	13.11	22270	11.2652	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200612	4.49	4.49	4.2	4.23	9371	3.8031	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200612	26.88	26.954	26.47	26.47	6800	24.5318	down	down	correct
NRZ.US	PC	20200612	19.31	19.51	18.41	18.86	91046	16.8142	down	down	correct
NS.US	PC	20200612	20.295	20.4999	19.7	19.7	20736	17.0186	down	down	correct
NSA.US	PA	20200612	30.21	30.21	29.27	30.12	495703	28.613	down	down	correct
NSC.US	Norfolk Southern Corporation	20200612	179.85	180.78	173.38	178.18	1323247	173.8293	down	up	incorrect
NSCO.US	WS	20200612	3.08	3.5	3.04	3.47	266459	3.47	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200612	4.67	4.76	4.67	4.72	212382	4.2414	up	down	incorrect
NSP.US	Insperity Inc	20200612	54.92	56.28	52.8501	56.24	450537	53.7427	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200612	25.07	25.39	23.78	24.75	312486	22.8683	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200612	15.81	16.15	15.46	15.83	1744000	15.83	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20200612	20.16	20.48	19.02	19.45	44394	17.7441	down	down	correct
NTP.US	Nam Tai Property Inc	20200612	6.762	6.95	6.59	6.71	85791	6.71	down	down	correct
NTR.US	Nutrien Ltd	20200612	36.61	37.079	35.665	36.23	1179139	34.195	down	down	correct
NTZ.US	Natuzzi S.p.A	20200612	1.17	1.17	0.96	0.98	164016	0.98	down	down	correct
NUE.US	Nucor Corporation	20200612	41.29	41.73	40.24	41.2	1897092	39.5895	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200612	15.09	15.09	15.014	15.05	5145	14.4589	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200612	37.1	37.425	36.055	36.94	653515	35.338	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200612	10	10.15	9.96	10	364147	9.6889
NUW.US	Nuveen AMT	20200612	15.29	15.29	15.22	15.28	12855	14.7147	down	down	correct
NVG.US	Nuveen AMT	20200612	15.3	15.38	15.26	15.38	377570	14.5736	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200612	6.79	7.2399	6.67	6.9	98492	6.9	up	up	correct
NVR.US	NVR Inc	20200612	3207.92	3273.44	3101.05	3175.37	24368	3175.37	down	down	correct
NVRO.US	Nevro Corp	20200612	120.66	122.59	115.87	119.71	316930	119.71	down	down	correct
NVS.US	Novartis AG	20200612	85.14	85.335	83.4	84.35	1852784	81.0958	down	down	correct
NVST.US	Envista Holdings Corporation	20200612	20.29	20.361	19	19.54	2965900	19.54	down	down	correct
NVT.US	nVent Electric plc	20200612	19.45	19.68	18.36	18.86	832300	18.0737	down	down	correct
NVTA.US	Invitae Corporation	20200612	16.34	16.49	15.22	16.17	2239681	16.17	down	down	correct
NWG.US	NatWest Group plc	20200612	3.08	3.12	3	3.09	2595520	3.0003	up	up	correct
NWN.US	Northwest Natural Holding Company	20200612	59.54	59.87	55.765	57.13	162889	53.8939	down	down	correct
NX.US	Quanex Building Products Corporation	20200612	13.46	13.49	12.46	12.89	206223	12.6174	down	down	correct
NXC.US	Nuveen California Select Tax	20200612	15.19	15.33	15.19	15.33	5243	14.5919	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200612	13.23	13.27	13.19	13.25	73858	12.6489	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20200612	12.97	13.49	12.92	12.97	17503	12.3638
NXP.US	Nuveen Select Tax	20200612	15.54	15.63	15.49	15.53	30675	14.8031	down	down	correct
NXQ.US	Nuveen Select Tax	20200612	14.74	14.85	14.74	14.85	24300	14.1417	up	up	correct
NXR.US	Nuveen Select Tax	20200612	15.99	15.99	15.91	15.95	10310	15.1694	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200612	34.54	34.915	33.51	34.69	203630	33.3414	up	down	incorrect
NYCB.US	PU	20200612	44.75	44.75	43.705	43.79	2618	43.79	down	down	correct
NYT.US	The New York Times Company	20200612	40.96	41.08	39.94	40.56	1298991	40.2238	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200612	14.61	14.69	14.57	14.69	218158	14.0124	up	up	correct
O.US	Realty Income Corporation	20200612	60.73	61.18	58.52	60.43	2369232	56.5897	down	down	correct
OAK.US	PB	20200612	25.58	26.07	25.58	25.98	18516	23.7165	up	down	incorrect
OC.US	Owens Corning	20200612	53.49	54.56	51.31	52.72	956227	51.694	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200612	15.63	16.17	15.36	15.63	1643600	15.63
OCN.US	Ocwen Financial Corporation	20200612	0.75	0.75	0.67	0.7041	1155826	10.5615	down	up	incorrect
ODC.US	Oil	20200612	33.82	34.34	32.1	33.04	17938	31.6162	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20200612	10.73	10.92	10.17	10.64	371024	10.64	down	down	correct
OFC.US	Corporate Office Properties Trust	20200612	25.89	25.89	24.82	25.77	1223844	24.1813	down	up	incorrect
OFG.US	OFG Bancorp	20200612	12.74	12.755	12	12.52	400879	12.1837	down	down	correct
OGE.US	OGE Energy Corp	20200612	31.28	31.41	30.12	30.86	1798324	28.6526	down	down	correct
OGS.US	ONE Gas Inc	20200612	79.08	79.08	74.42	76.93	285228	73.4629	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200612	31.12	31.36	29.45	30.29	2241495	26.8747	down	down	correct
OI.US	O	20200612	8.78	9.31	8.28	8.64	1937557	8.64	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200612	7.37	7.4793	7.21	7.28	86747	6.7444	down	down	correct
OIBR.US	C	20200612	0.86	0.9717	0.84	0.932	2038377	0.932	up	up	correct
OII.US	Oceaneering International Inc	20200612	7.15	7.28	6.69	6.99	1246461	6.99	down	down	correct
OIS.US	Oil States International Inc	20200612	5.5	5.73	5.045	5.26	3122774	5.26	down	down	correct
OKE.US	ONEOK Inc	20200612	33.64	34.29	32.41	34.09	31498470	29.7309	up	up	correct
OLN.US	Olin Corporation	20200612	13.6	13.6	12.51	13.15	1820487	12.5608	down	down	correct
OLP.US	One Liberty Properties Inc	20200612	17.51	17.95	17.15	17.89	117371	15.6867	up	up	correct
OMC.US	Omnicom Group Inc	20200612	56.15	57.165	53.865	55.03	2353625	51.8619	down	down	correct
OMF.US	OneMain Holdings Inc	20200612	26.54	26.79	24.93	26.51	899100	20.4248	down	up	incorrect
OMI.US	Owens & Minor Inc	20200612	7.53	7.59	7.02	7.29	1490923	7.2863	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200612	4.055	4.118	3.87	3.98	105000	3.98	down	down	correct
ONTO.US	Onto Innovation Inc	20200612	34.06	34.16	32.39	33.54	487996	33.54	down	down	correct
OOMA.US	Ooma Inc	20200612	12.92	13.01	12.45	12.66	223600	12.66	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200612	21.81	21.96	21.11	21.61	117261	20.0722	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200612	9.26	9.32	8.8	8.95	911690	8.7591	down	down	correct
ORA.US	Ormat Technologies Inc	20200612	70	70.21	67.37	68.92	188786	68.2591	down	down	correct
ORAN.US	Orange S.A	20200612	11.87	11.88	11.5913	11.77	549234	10.4531	down	down	correct
ORC.US	Orchid Island Capital Inc	20200612	4.54	4.57	4.34	4.54	917306	3.6394
ORCC.US	Owl Rock Capital Corporation	20200612	12.36	12.45	11.89	12.22	1286993	10.4282	down	down	correct
ORCL.US	Oracle Corporation	20200612	52.45	53	50.982	51.86	11537560	50.6529	down	down	correct
ORI.US	Old Republic International Corporation	20200612	16.74	16.76	15.85	16.43	2710451	13.7968	down	down	correct
ORN.US	Orion Group Holdings Inc	20200612	2.64	2.7	2.55	2.65	144207	2.65	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200612	2.3	2.3	2.12	2.19	221807	2.19	down	down	correct
OSK.US	Oshkosh Corporation	20200612	74.13	74.13	69.3751	71.65	599859	70.2283	down	down	correct
OTIS.US	W	20200612	57.73	58.98	55.1	56.04	4313079	56.04	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200612	16.41	16.7	15.45	15.58	2242100	15.4531	down	up	incorrect
OVV.US	Ovintiv Inc	20200612	9.2	9.37	8.6	9.02	7255203	8.7321	down	down	correct
OXM.US	Oxford Industries Inc	20200612	45.48	46.46	43.6	46.01	227011	44.7592	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200612	18.88	19.6	17.65	18.5	44937864	18.4463	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200612	69.49	73.45	69.49	70.67	232075	68.3467	up	up	correct
PACK.US	Ranpak Holdings Corp	20200612	7.53	7.88	7.48	7.75	216200	7.75	up	up	correct
PAG.US	Penske Automotive Group Inc	20200612	39.94	40.54	38.58	39.72	413822	38.5998	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200612	36.01	37.05	35.37	36.93	1443000	36.93	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200612	15.5	15.56	15.4	15.5306	38576	14.6624	up	up	correct
PAM.US	Pampa Energía S.A	20200612	10.73	11.1	10.45	10.86	391683	10.86	up	up	correct
PAR.US	PAR Technology Corporation	20200612	26.31	26.38	24.83	25.63	172500	25.63	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200612	9.27	9.31	8.57	9.05	511577	9.05	down	down	correct
PAYC.US	Paycom Software Inc	20200612	308.63	315.91	296.27	302.8	629465	302.8	down	down	correct
PB.US	Prosperity Bancshares Inc	20200612	63.62	63.62	59.32	61.77	545712	59.1312	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20200612	25.17	25.34	23.86	24.61	1038747	22.122	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200612	24.8	24.875	24.7644	24.7644	4780	22.4087	down	down	correct
PBF.US	PBF Energy Inc	20200612	12.1	12.3	11.08	11.77	4520095	11.77	down	down	correct
PBFX.US	PBF Logistics LP	20200612	10.95	11.32	10.37	10.56	362591	9.0907	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200612	41.36	41.61	39.4	40.3	440000	40.3	down	down	correct
PBI.US	Pitney Bowes Inc	20200612	2.77	2.88	2.64	2.76	1439851	2.6463	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200612	8.5	8.71	8.155	8.48	33620980	6.815	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200612	8.27	8.5	7.925	8.21	19777740	7.479	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200612	3.6	3.62	3.4773	3.61	69400	3.3858	up	down	incorrect
PBY.US	Prospect Capital Corporation	20200612	23.5	23.9147	23.5	23.6629	454	22.2635	up	up	correct
PCF.US	High Income Securities Fund	20200612	7.77	7.9	7.6235	7.67	23487	6.4612	down	up	incorrect
PCG.US	PG&E Corporation	20200612	11.26	11.42	10.65	11.02	19443539	11.02	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200612	18.49	18.67	18.07	18.42	914661	15.8876	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200612	8.74	8.74	8.66	8.73	46137	8.1983	down	up	incorrect
PCM.US	PCM Fund Inc	20200612	9.38	9.71	9.2801	9.47	24887	8.3062	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200612	15.77	16.56	15.77	15.89	94671	14.1476	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200612	16.11	16.28	16.03	16.14	41857	15.4735	up	up	correct
PD.US	PagerDuty Inc	20200612	24.96	25.57	23.94	24.77	1294003	24.77	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200612	24.8	25.74	24.8	25.61	453736	22.094	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200612	16.87	17.42	16.2	17.39	1016761	16.1808	up	up	correct
PDS.US	Precision Drilling Corporation	20200612	0.78	0.8593	0.75	0.7851	47010	15.702	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200612	13.94	14.12	13.47	13.58	153964	12.0679	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200612	27.5	27.62	26.42	27.48	4620643	25.8383	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200612	51.22	51.3	48.93	49.71	2385537	47.2107	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200612	1.72	1.73	1.48	1.51	2538144	1.51	down	up	incorrect
PEN.US	Penumbra Inc	20200612	170.41	171.9	164.5	167.7	307600	167.7	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200612	11.71	11.8301	11.15	11.42	93429	10.2928	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200612	14.85	14.85	14.115	14.4	27572	13.1076	down	down	correct
PFE.US	Pfizer Inc	20200612	34.08	34.105	33.045	33.75	35960616	30.2068	down	up	incorrect
PFGC.US	Performance Food Group Company	20200612	27.09	27.48	25.14	26.39	1380800	26.39	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200612	9.73	9.8999	9.65	9.75	155035	8.4868	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200612	8.76	8.85	8.62	8.85	369065	7.6898	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200612	11.2	11.5	10.92	10.9819	48376	9.9018	down	down	correct
PFS.US	Provident Financial Services Inc	20200612	13.7	13.7	12.9	13.22	407401	12.3073	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200612	39	39.27	37.02	37.92	1138537	37.2294	down	down	correct
PG.US	The Procter & Gamble Company	20200612	116.59	118.05	115.26	115.62	7998614	111.4584	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200612	8.21	8.37	8.19	8.31	32541	7.338	up	up	correct
PGR.US	The Progressive Corporation	20200612	77.41	78.27	75	76.6	2344430	71.5789	down	down	correct
PGRE.US	Paramount Group Inc	20200612	8.01	8.11	7.63	8.04	2767317	7.5972	up	down	incorrect
PGTI.US	PGT Innovations Inc	20200612	14.53	14.67	14	14.6	274223	14.6	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200612	12.68	13.28	12.2501	12.75	46776	11.2054	up	up	correct
PH.US	Parker	20200612	181.43	182.35	173.72	180.16	1464011	176.379	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200612	9.49	9.515	9.42	9.5	335020	8.5395	up	up	correct
PHG.US	Koninklijke Philips N.V	20200612	45.82	45.95	44.65	45.22	683949	43.5466	down	down	correct
PHI.US	PLDT Inc	20200612	23.91	24.32	23.89	24.29	73002	22.1388	up	up	correct
PHK.US	PIMCO High Income Fund	20200612	5.5	5.5	5.29	5.38	483588	4.6781	down	down	correct
PHM.US	PulteGroup Inc	20200612	34.54	35.14	32.85	33.89	4470057	33.319	down	up	incorrect
PHR.US	Phreesia Inc	20200612	28.29	28.98	27.51	28.67	576600	28.67	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20200612	7.58	7.6	7.43	7.5	110276	6.4794	down	down	correct
PHX.US	PHX Minerals Inc	20200612	4.01	4.04	3.645	3.82	86989	3.7274	down	down	correct
PII.US	Polaris Inc	20200612	97.63	97.92	92.12	94.79	972789	91.7115	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200612	4.49	4.53	4.47	4.5	38371	4.0202	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200612	14.37	16.42	14.32	16.06	47969	14.7866	up	up	correct
PING.US	Ping Identity Holding Corp	20200612	29.05	29.57	28	28.92	936711	28.92	down	down	correct
PINS.US	Pinterest Inc	20200612	21	21.3	20.35	20.89	10024000	20.89	down	down	correct
PIPR.US	Piper Sandler Companies	20200612	64.4	65.78	62.29	63.86	89700	60.4748	down	down	correct
PJT.US	PJT Partners Inc	20200612	53.5	53.75	51	52.15	276731	49.9658	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20200612	12.88	12.94	11.38	11.59	11643400	11.59	down	down	correct
PKD.US	Parker Drilling Company	20200612	0.025	0.025	0.025	0.025	130000	0.025
PKE.US	Park Aerospace Corp	20200612	11.75	11.87	11.17	11.45	131028	10.9246	down	down	correct
PKG.US	Packaging Corporation of America	20200612	100.7	101.57	96.23	98.92	582490	94.7373	down	down	correct
PKI.US	PerkinElmer Inc	20200612	98.69	98.96	94.75	97.14	951762	96.8429	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200612	22.11	22.8	21.94	22.59	143391	19.729	up	up	correct
PKX.US	POSCO	20200612	39.17	39.3749	38.12	38.82	196508	37.4183	down	down	correct
PLAN.US	Anaplan Inc	20200612	44.54	45.78	43.26	44.81	1370800	44.81	up	down	incorrect
PLD.US	Prologis Inc	20200612	93.59	95.12	91.33	94.46	4246974	90.979	up	up	correct
PLNT.US	Planet Fitness Inc	20200612	68.33	68.91	64.91	66.9	1229400	66.9	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200612	37.44	37.56	34.82	36.17	97645	34.4173	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200612	13.59	14.69	13.4716	14.43	99445	13.3452	up	up	correct
PM.US	Philip Morris International Inc	20200612	72.63	72.769	69.89	70.42	6713071	63.9054	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200612	13.17	13.42	13.11	13.38	39520	12.7278	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200612	13.25	13.3105	13.11	13.27	73271	12.6493	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200612	7.35	7.4	7.34	7.375	92163	6.848	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200612	12.69	13.01	12.68	12.78	88103	11.7597	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200612	16.09	16.55	15.19	16.55	2380365	14.3451	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200612	11.41	11.5	11.3	11.5	50269	10.9909	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200612	113.01	113.21	107.76	110.76	3731016	105.5595	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200612	11.17	11.2	11.11	11.2	13768	10.7426	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200612	10.25	10.3	10.23	10.23	12330	9.8116	down	down	correct
PNM.US	PNM Resources Inc	20200612	40.16	40.16	37.95	38.73	845135	37.2032	down	down	correct
PNR.US	Pentair plc	20200612	38.29	38.41	36.43	37.5	925645	36.7452	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20200612	76.54	76.54	74.57	75.6	1437635	70.9771	down	down	correct
POLY.US	Plantronics Inc	20200612	14.18	14.28	13.02	13.25	810518	13.25	down	down	correct
POR.US	Portland General Electric Company	20200612	46.11	46.11	43.82	44.63	644357	41.8059	down	down	correct
POST.US	Post Holdings Inc	20200612	86.99	87.08	84.44	85.94	526985	85.94	down	down	correct
PPG.US	PPG Industries Inc	20200612	102.59	104.37	100.17	101.63	1224591	99.3234	down	down	correct
PPL.US	PPL Corporation	20200612	27	27.18	26.03	26.55	6626610	24.3505	down	down	correct
PPT.US	Putnam Premier Income Trust	20200612	5	5.02	4.96	5	129501	4.439
PRA.US	ProAssurance Corporation	20200612	14.33	14.74	13.56	14.19	413298	13.987	down	down	correct
PRG.US	PROG Holdings Inc	20200612	44.7458	44.9756	42.0579	43.5168	672443	36.8325	down	up	incorrect
PRGO.US	Perrigo Company plc	20200612	52.56	54.09	50.31	51.49	1898221	49.8459	down	down	correct
PRI.US	Primerica Inc	20200612	116.76	116.83	111.27	114.41	152420	112.3178	down	down	correct
PRLB.US	Proto Labs Inc	20200612	114.42	114.42	106.8091	110.65	305184	110.65	down	down	correct
PRMW.US	Primo Water Corporation	20200612	12.92	13.0656	12.44	12.56	2612090	12.2859	down	down	correct
PRO.US	PROS Holdings Inc	20200612	41.4	41.93	39.75	41.34	309286	41.34	down	down	correct
PRS.US	Prudential Financial Inc	20200612	26.86	27.1362	26.7	26.7	31398	24.7339	down	down	correct
PRT.US	PermRock Royalty Trust	20200612	3.39	3.6	3.335	3.45	41492	3.0981	up	up	correct
PRTY.US	Party City Holdco Inc	20200612	1.57	2.04	1.57	1.78	15662180	1.78	up	up	correct
PRU.US	Prudential Financial Inc	20200612	63.77	63.83	61.16	63.16	2729585	58.4153	down	down	correct
PSA.US	Public Storage	20200612	198.32	199.01	191.59	196.47	916888	187.7915	down	down	correct
PSB.US	PZ	20200612	24.27	24.3	24	24.12	38065	22.7968	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200612	24.68	24.83	24.3622	24.69	28131	21.7254	up	up	correct
PSN.US	Parsons Corporation	20200612	40.05	40.25	37.66	38.57	334100	38.57	down	down	correct
PSO.US	Pearson plc	20200612	7.27	7.32	7.12	7.23	1723350	6.9805	down	down	correct
PSTG.US	Pure Storage Inc	20200612	16.06	16.3	15.6	15.99	3648500	15.99	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200612	15.85	16.25	15.85	15.95	1200	14.8113	up	up	correct
PSX.US	Phillips 66	20200612	77.73	79.66	75.315	77.26	3025939	71.6098	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200612	41.57	41.78	39.12	39.22	969920	33.1568	down	down	correct
PTR.US	PetroChina Company Limited	20200612	34.9	34.9	33.94	34.31	129032	29.7496	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200612	15.37	15.7	15.21	15.65	399322	13.7758	up	up	correct
PUK.US	Prudential plc	20200612	29.28	29.41	28.05	28.83	375428	27.6556	down	down	correct
PUKPRA.US	PUKPRA	20200612	26.523	26.91	26.38	26.38	8155	24.8644	down	down	correct
PUMP.US	ProPetro Holding Corp	20200612	5.89	5.99	5.55	5.97	3631200	5.97	up	up	correct
PVG.US	Pretium Resources Inc	20200612	8.66	8.69	8.1	8.19	1878390	8.19	down	up	incorrect
PVH.US	PVH Corp	20200612	54	54.88	46.165	49.61	5811301	49.5944	down	down	correct
PVL.US	Permianville Royalty Trust	20200612	1.41	1.4599	1.3	1.33	206850	1.268	down	down	correct
PWR.US	Quanta Services Inc	20200612	38.31	38.43	35.98	37.05	1332889	36.8688	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200612	101.8	102.66	95.07	98.23	2260336	93.0312	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200612	8.81	8.83	8.62	8.7	5032	8.3338	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20200612	13.24	15.9999	12.27	15.9999	3476	14.2717	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20200612	21.91	21.91	21.8877	21.8877	200	21.025	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200612	9.9	9.9	9.79	9.87	29300	9.4555	down	down	correct
PZN.US	Pzena Investment Management Inc	20200612	5.22	5.32	4.86	5.02	74041	4.7949	down	up	incorrect
QD.US	Qudian Inc	20200612	1.63	1.64	1.51	1.52	4910600	1.52	down	down	correct
QGEN.US	QIAGEN N.V	20200612	43.12	43.29	42.37	42.97	1094663	42.97	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200612	57	57.1825	54.27	55.76	1531261	52.4656	down	down	correct
QTWO.US	Q2 Holdings Inc	20200612	81.16	81.5	76.2	78.46	412106	78.46	down	down	correct
QUOT.US	Quotient Technology Inc	20200612	7.41	7.44	6.9	7.17	857203	7.17	down	down	correct
QVCC.US	QVCC	20200612	21.63	22	21.02	21.15	62000	19.2715	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200612	22.9	23.37	22.41	22.41	31125	20.4054	down	down	correct
R.US	Ryder System Inc	20200612	37.33	37.81	35.73	37.42	562441	35.435	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200612	16.7	16.9	16.5551	16.87	211704	13.9109	up	down	incorrect
RACE.US	Ferrari N.V	20200612	170.18	170.51	165	167.89	188938	167.0635	down	up	incorrect
RAD.US	Rite Aid Corporation	20200612	13.46	13.64	12.75	13.17	2780895	13.17	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20200612	42.95	42.95	40.08	41.46	668002	41.46	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200612	40.21	40.5	39.29	39.86	270797	38.9959	down	down	correct
RBC.US	Regal Beloit Corporation	20200612	81.92	82.505	78.56	81.39	424942	80.0915	down	down	correct
RC.US	Ready Capital Corporation	20200612	8.2	8.4571	7.81	8.38	615707	7.0844	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200612	20.63	20.7	20.19	20.19	3460	18.7626	down	up	incorrect
RCB.US	Ready Capital Corporation	20200612	18.78	19.03	18.62	18.65	3000	18.3734	down	up	incorrect
RCF.US	UN	20200612	45.25	45.6	44.1	44.9	5692896	44.9	down	down	correct
RCI.US	Rogers Communications Inc	20200612	43.75	44.145	42.92	43.84	694087	41.1295	up	up	correct
RCL.US	Royal Caribbean Group	20200612	60.6	62.7	57	61.18	25974150	61.18	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200612	6.63	6.69	6.46	6.55	90240	5.7591	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20200612	28.31	28.7	26.97	27.82	819500	27.82	down	up	incorrect
RDN.US	Radian Group Inc	20200612	16.05	16.21	15.355	15.95	2179678	15.3251	down	up	incorrect
RDS.US	B	20200612	33.11	33.45	32.08	32.96	4928133	32.2637	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200612	52.19	53.71	52.02	52.4	102879	51.5457	up	up	correct
RE.US	Everest Re Group Ltd	20200612	219.78	219.8	209.31	214.95	477440	207.0471	down	down	correct
RELX.US	RELX PLC	20200612	23.58	23.62	22.79	23.2	691248	22.4573	down	down	correct
RENN.US	Renren Inc	20200612	4.2	4.29	4.12	4.27	94900	4.27	up	up	correct
RES.US	RPC Inc	20200612	3.43	3.53	3.28	3.51	927546	3.51	up	up	correct
REV.US	Revlon Inc	20200612	10.57	10.8	10.22	10.32	145796	10.32	down	down	correct
REVG.US	REV Group Inc	20200612	6.84	6.8701	6.09	6.36	376951	6.3218	down	down	correct
REX.US	REX American Resources Corporation	20200612	64.81	68.51	64.49	66.91	30000	66.91	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200612	40.53	41.06	39.18	40.99	1446668	39.8818	up	up	correct
REZI.US	Resideo Technologies Inc	20200612	9.23	9.81	8.99	9.5	1487200	9.5	up	down	incorrect
RF.US	Regions Financial Corporation	20200612	12.15	12.15	11.39	11.9	11041605	11.284	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200612	13.07	13.92	12.95	13.63	87540	12.0737	up	up	correct
RFL.US	Rafael Holdings Inc	20200612	14.19	14.45	13.17	14.02	29200	14.02	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200612	19.51	19.65	19.5	19.55	11500	16.8475	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20200612	2.01	2.21	2.01	2.08	189231	1.9278	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200612	88.44	88.73	84.54	87.98	613375	84.7181	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200612	71.75	71.92	66.91	68.57	339970	60.9835	down	down	correct
RGS.US	Regis Corporation	20200612	10.1	10.14	8.945	9.14	1019722	9.14	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200612	11.34	11.38	11.03	11.18	5822	8.6885	down	down	correct
RH.US	RH	20200612	238.86	243.45	226.82	235.82	933724	235.82	down	up	incorrect
RHI.US	Robert Half International Inc	20200612	53.2	53.55	50.27	51.29	1216907	49.9111	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200612	40.32	40.9	36.01	37.5	962614	37.5	down	down	correct
RIG.US	Transocean Ltd	20200612	2.44	2.45	2.14	2.21	37845398	2.21	down	down	correct
RIO.US	Rio Tinto Group	20200612	57.89	58.08	56.72	57.5	3307709	50.1425	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200612	15.25	15.4	14.35	14.84	101221	12.012	down	up	incorrect
RJF.US	Raymond James Financial Inc	20200612	73.8	73.8	69.19	71.6	849338	46.6199	down	down	correct
RL.US	Ralph Lauren Corporation	20200612	76.81	77.48	72.75	74.77	1465654	73.4355	down	down	correct
RLGY.US	Realogy Holdings Corp	20200612	7.33	7.52	6.73	7.51	2326061	7.51	up	up	correct
RLI.US	RLI Corp	20200612	82.2	82.2	77.82	79.71	260295	76.3853	down	down	correct
RLJ.US	RLJ Lodging Trust	20200612	11	11.11	10.42	11.11	3273744	11.0554	up	down	incorrect
RM.US	Regional Management Corp	20200612	19.49	19.7	18.73	19.35	70274	18.8101	down	down	correct
RMD.US	ResMed Inc	20200612	162.92	165.88	158.73	160.69	799456	158.9396	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200612	20.98	21.3458	20.85	20.92	8744	18.6587	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200612	17.74	17.76	17.48	17.73	29200	16.1623	down	down	correct
RMPL.US	P	20200612	24.4	25	24.4	25	2728	25	up	up	correct
RMT.US	Royce Micro	20200612	7.03	7.11	6.75	6.95	667296	6.2531	down	up	incorrect
RNG.US	RingCentral Inc	20200612	261.73	269.2	257.2	261.88	710791	261.88	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200612	3.1	3.244	3	3.04	32600	3.04	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200612	19.46	19.75	18.99	19.39	179646	17.5401	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200612	183.43	184.1	177.43	183.46	611844	181.0234	up	down	incorrect
ROG.US	Rogers Corporation	20200612	109.83	110.49	105.37	107.65	83732	107.65	down	up	incorrect
ROK.US	Rockwell Automation Inc	20200612	213.09	213.43	202.07	208.19	871130	203.2422	down	down	correct
ROL.US	Rollins Inc	20200612	42.72	42.74	40.84	41.41	1157587	27.2786	down	down	correct
ROP.US	Roper Technologies Inc	20200612	401.16	402.068	382.23	389.81	752825	386.7907	down	up	incorrect
RPM.US	RPM International Inc	20200612	74	74.88	71.96	73.39	737357	71.4601	down	down	correct
RPT.US	RPT Realty	20200612	7.41	7.58	6.97	7.36	919963	7.1402	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200612	10.9	11.1496	10.76	11.12	579476	9.9354	up	up	correct
RRC.US	Range Resources Corporation	20200612	6.65	6.74	6.325	6.47	7246036	6.47	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200612	1.37	1.39	1.25	1.28	1521376	1.28	down	down	correct
RRX.US	Regal Beloit Corporation	20200612	81.92	82.505	78.56	81.39	424942	80.0915	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200612	94.32	96.2	91.25	93.15	491841	90.5309	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200612	15.26	15.26	14.91	15.055	6900	12.7372	down	down	correct
RSG.US	Republic Services Inc	20200612	83.09	83.86	80.26	81.73	1296668	79.6421	down	down	correct
RSI.US	Rush Street Interactive Inc	20200612	10.18	10.18	9.89	9.89	470	9.89	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20200612	65.97	66.0699	63.36	65.37	9589458	62.9069	down	down	correct
RVI.US	Retail Value Inc	20200612	2.5641	2.6018	2.4302	2.5434	1171654	-8.3403	down	down	correct
RVLV.US	Revolve Group Inc	20200612	16.2	16.478	14.77	15.11	1400900	15.11	down	down	correct
RVT.US	Royce Value Trust Inc	20200612	12.29	12.37	11.85	12.08	447221	10.6732	down	down	correct
RWT.US	Redwood Trust Inc	20200612	6.8	7.24	6.5766	7.23	5381986	6.4428	up	up	correct
RXN.US	Rexnord Corporation	20200612	29.11	29.17	27.7	28.69	898948	28.4027	down	down	correct
RY.US	Royal Bank of Canada	20200612	67.95	68.26	66.6	67.3	2190396	63.457	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200612	2.4	2.63	2.4	2.56	557725	2.56	up	up	correct
RYB.US	RYB Education Inc	20200612	3.66	3.87	3.16	3.553	80000	3.553	down	down	correct
RYI.US	Ryerson Holding Corporation	20200612	5.62	5.85	5.52	5.72	185171	5.6826	up	up	correct
RYN.US	Rayonier Inc	20200612	23.59	23.59	22.66	23.42	1095506	22.0494	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200612	25.27	25.43	25.15	25.18	26847	23.0602	down	down	correct
SA.US	Seabridge Gold Inc	20200612	15.39	15.735	14.89	15.06	418739	15.06	down	down	correct
SAFE.US	Safehold Inc	20200612	61.68	62.49	60.45	61.25	169043	60.3583	down	down	correct
SAH.US	Sonic Automotive Inc	20200612	29.41	29.82	28.15	28.8	349243	28.3932	down	down	correct
SAIC.US	Science Applications International Corporation	20200612	87.37	87.37	81.7	84.45	797088	82.265	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200612	23.03	23.63	22.68	23.25	1149100	23.25	up	up	correct
SAM.US	The Boston Beer Company Inc	20200612	516.72	519.24	498.29	515.01	117000	515.01	down	up	incorrect
SAN.US	Banco Santander S.A	20200612	2.53	2.55	2.455	2.51	9950763	2.4735	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200612	8.23	8.38	8.06	8.09	2193839	8.09	down	down	correct
SAP.US	SAP SE	20200612	131.93	132.42	127.64	130.14	1082098	128.0376	down	down	correct
SAR.US	Saratoga Investment Corp	20200612	16.2	16.7	15.67	16.4	68065	14.648	up	up	correct
SAVE.US	Spirit Airlines Inc	20200612	18.53	19.12	17.36	18.82	49741648	18.82	up	up	correct
SB.US	Safe Bulkers Inc	20200612	1.16	1.3	1.16	1.25	291400	1.25	up	up	correct
SBBA.US	SBBA	20200612	24.5	24.5	24.257	24.4	6300	24.4	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200612	14.2	14.27	12.98	13.46	1686329	13.46	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200612	8.596	8.63	8.57	8.6	23498	8.2094	up	up	correct
SBOW.US	SilverBow Resources Inc	20200612	4.42	4.424	4.02	4.25	169400	4.25	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200612	28.87	29.145	27.0602	27.41	46862	24.3034	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200612	10.48	10.72	10.28	10.68	1725168	10.5734	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200612	8.17	8.3	7.84	7.98	2086172	7.1265	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200612	19.3	19.44	18.33	18.98	637905	18.2348	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200612	37.77	37.93	36.33	37.02	915404	34.6759	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200612	10.66	10.66	10.16	10.3	104876	8.4696	down	down	correct
SCE.US	PL	20200612	23.33	23.33	21.57	21.57	13472	21.57	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20200612	37.65	37.7	35.44	36.56	15666480	35.8487	down	up	incorrect
SCI.US	Service Corporation International	20200612	39.31	39.31	37.19	38.13	1468642	37.2264	down	down	correct
SCL.US	Stepan Company	20200612	96.22	97.46	93.01	94.72	114145	93.2906	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200612	8.04	8.33	7.85	8.22	132624	6.9405	up	up	correct
SCPE.US	WS	20200612	0.105	0.11	0.1	0.11	1066000	0.11	up	up	correct
SCS.US	Steelcase Inc	20200612	12.05	12.27	11.499	11.87	610289	11.0896	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200612	14.38	14.49	13.38	13.98	79038	12.2672	down	down	correct
SCVX.US	WS	20200612	9.79	9.87	9.78	9.78	217356	9.78	down	down	correct
SCX.US	The L.S. Starrett Company	20200612	3.76	3.76	3.43	3.43	17394	3.43	down	down	correct
SD.US	SandRidge Energy Inc	20200612	1.63	1.75	1.5401	1.66	353462	1.66	up	up	correct
SDRL.US	Seadrill Limited	20200612	5	6.2	4.748	5.88	2483084	5.88	up	up	correct
SE.US	Sea Limited	20200612	92	94.52	90.56	92.98	4234622	92.98	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200612	17.9	18.1	16.5	17.44	2564308	17.44	down	down	correct
SEDA.US	UN	20200612	0.14	0.15	0.14	0.15	2032400	0.15	up	up	correct
SEE.US	Sealed Air Corporation	20200612	31.41	31.64	29.83	30.58	903860	29.9411	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200612	16.35	16.45	15.15	15.71	745249	15.5464	down	down	correct
SF.US	Stifel Financial Corp	20200612	48.98	48.98	45.75	48.14	987709	31.6339	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200612	25.3837	25.393	25.17	25.2816	7340	24.3563	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200612	6.73	6.85	6.21	6.46	59582	6.46	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200612	9.67	9.86	9.54	9.81	844040	8.4475	up	up	correct
SFUN.US	Fang Holdings Limited	20200612	1.55	1.55	1.45	1.52	129626	15.2	down	up	incorrect
SG.US	Sweetgreen Inc.	20200612	7.4	7.4	7	7	2215	7	down	down	correct
SGU.US	Star Group L.P	20200612	7.97	8.22	7.97	8.19	108245	7.562	up	up	correct
SHAK.US	Shake Shack Inc	20200612	55.07	55.48	52.2202	54.6	1162334	54.6	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200612	25.9	25.96	25.25	25.81	123420	24.6874	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200612	26.3	26.3	25.86	26.2	27824	23.1458	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20200612	14.57	14.76	13.42	13.66	1217124	11.0621	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200612	9.84	9.87	9.315	9.76	3871942	9.76	down	down	correct
SHOP.US	Shopify Inc	20200612	739.34	745	713.23	742.58	2122000	742.58	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20200612	9.75	9.75	9.75	9.75	100	9.75
SHW.US	The Sherwin	20200612	560.2	561.2928	539.17	547.62	735203	180.4049	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200612	14.05	14.74	13.55	13.92	124000	13.92	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200612	2.14	2.19	2.06	2.11	2126429	2.0232	down	up	incorrect
SIG.US	Signet Jewelers Limited	20200612	11.87	11.8899	10.8	11.32	2967337	11.2653	down	down	correct
SII.US	Sprott Inc	20200612	29.375	30.23	28	28.95	41134	27.8457	down	down	correct
SITC.US	SITE Centers Corp	20200612	7.88	8.11	7.69	8.04	2258363	7.7573	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200612	108.82	109.4	100.74	105.17	303000	105.17	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20200612	23.4	23.79	21.45	22.74	3224017	22.74	down	down	correct
SJI.US	South Jersey Industries Inc	20200612	26.11	26.11	24.26	25.06	566459	23.2824	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200612	24.89	24.9	24.3	24.41	31100	22.5082	down	down	correct
SJM.US	The J. M. Smucker Company	20200612	107.11	107.35	104.15	104.7	1335689	100.0585	down	down	correct
SJR.US	Shaw Communications Inc	20200612	16.85	17.07	16.59	16.97	573951	15.9425	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200612	2.99	3	2.9	3	47736	2.6053	up	up	correct
SJW.US	SJW Group	20200612	64.65	64.65	61.41	62.78	160253	60.9238	down	down	correct
SKIL.US	Skillsoft Corp	20200612	11.03	11.03	10.67	10.79	189000	10.79	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200612	19.19	19.4	18.6	19.05	437770	30.3174	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200612	7.64	7.74	7.205	7.72	2741622	7.4129	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200612	32.6	32.92	30.85	31.82	1687913	31.82	down	down	correct
SKY.US	Skyline Champion Corporation	20200612	22.8	23.34	21.7	22.4	672721	22.4	down	down	correct
SLB.US	Schlumberger Limited	20200612	19.57	19.82	18.44	19	14646690	18.4428	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200612	3.57	3.73	3.34	3.61	2163415	3.61	up	down	incorrect
SLF.US	Sun Life Financial Inc	20200612	37.11	37.36	36.41	36.86	798097	34.9251	down	down	correct
SLG.US	SL Green Realty Corp	20200612	52.9211	53.3112	48.6311	52.2011	1849750	46.1225	down	down	correct
SLQT.US	SelectQuote Inc	20200612	27	27.55	26.51	27.47	455000	27.47	up	down	incorrect
SM.US	SM Energy Company	20200612	4.8	4.88	4.46	4.63	5902854	4.5959	down	down	correct
SMAR.US	Smartsheet Inc	20200612	45.5	46.45	45	46.37	3456900	46.37	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200612	5.88	5.8836	5.74	5.84	2218863	5.5326	down	up	incorrect
SMG.US	The Scotts Miracle	20200612	137.07	137.07	130.76	133.06	429219	127.0658	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200612	4.01	4.06	3.36	3.43	538400	3.43	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200612	1.47	1.58	1.41	1.43	838176	21.45	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200612	4.5	4.52	4.27	4.34	136016	60.3771	down	up	incorrect
SMP.US	Standard Motor Products Inc	20200612	41.79	41.8	39.69	40.33	129393	39.2611	down	down	correct
SNA.US	Snap	20200612	137.9	139.225	131.62	135.01	588410	130.0051	down	down	correct
SNAP.US	Snap Inc	20200612	20.42	20.44	19.64	20.18	24738200	20.18	down	down	correct
SNDR.US	Schneider National Inc	20200612	22.61	22.73	22.065	22.41	602575	20.1738	down	down	correct
SNN.US	Smith & Nephew plc	20200612	40.98	41.21	39.62	40.5	534826	39.3883	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200612	44.58	44.59	43.43	44.11	244282	39.4275	down	down	correct
SNV.US	Synovus Financial Corp	20200612	21.99	22.14	20.82	21.97	1665554	20.5134	down	down	correct
SNX.US	TD SYNNEX	20200612	102.04	103.785	97.65	99.82	297220	49.5357	down	down	correct
SO.US	The Southern Company	20200612	57.32	57.45	55.4	56.17	4533730	52.7457	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200612	7.51	7.62	7.07	7.36	362577	6.8179	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200612	26.066	26.21	25.51	25.51	27229	23.685	down	down	correct
SOJD.US	SOJD	20200612	25.34	25.34	24.8	24.8	125900	23.1305	down	down	correct
SOL.US	ReneSola Ltd	20200612	1.23	1.3	1.2016	1.29	90205	1.29	up	up	correct
SOLN.US	Southern Co	20200612	48.01	48.01	46.78	47.05	33800	42.5261	down	down	correct
SON.US	Sonoco Products Company	20200612	50.59	50.89	48.16	49.75	659631	47.5693	down	down	correct
SONY.US	Sony Group Corporation	20200612	69.72	69.83	66.87	68.29	2361144	68.0786	down	up	incorrect
SOR.US	Source Capital Inc	20200612	33.76	33.76	32.9	33.38	23813	29.2218	down	down	correct
SOS.US	SOS Limited	20200612	1.69	3.4	1.6601	2.83	8860638	2.83	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200612	10.3	10.31	10.27	10.27	16000	10.27	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200612	45.33	46.12	43.94	45.26	353941	43.807	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200612	15.13	15.24	14.31	14.99	11438900	14.99	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200612	10.84	10.981	10.69	10.87	30264	9.1514	up	up	correct
SPG.US	Simon Property Group Inc	20200612	77.75	78.207	72.82	75.98	10647486	68.9005	down	down	correct
SPGI.US	S&P Global Inc	20200612	314.41	318.22	310	316.91	1168665	313.2422	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200612	14.94	14.94	14.1608	14.6	219138	12.9259	down	down	correct
SPIR.US	Spire Corporation	20200612	0.01	0.01	0.01	0.01	600	0.01
SPLP.US	Steel Partners Holdings L.P	20200612	6.07	6.45	5.82	6.01	15400	6.01	down	down	correct
SPNT.US	SiriusPoint Ltd	20200612	7.6	7.62	7.29	7.54	395590	7.54	down	down	correct
SPOT.US	Spotify Technology S.A	20200612	183.86	185.54	177.81	180.07	907600	180.07	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200612	29.49	29.65	26.6001	28.18	5877113	28.1329	down	down	correct
SPXC.US	SPX Corporation	20200612	40.38	40.615	37.93	39.12	299750	39.12	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200612	13.04	13.09	12.81	12.9	65888	11.7867	down	down	correct
SQ.US	Square Inc	20200612	89.02	89.18	84.25	86.72	9935100	86.72	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200612	26.5966	26.891	25.5443	26.1896	1024936	25.6171	down	down	correct
SQNS.US	Sequans Communications S.A	20200612	5.66	6.06	5.51	5.83	222300	5.83	up	up	correct
SR.US	Spire Inc	20200612	69.65	69.65	65.64	67.63	376607	63.6944	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20200612	34.63	35.2587	32.88	34.72	2029095	31.6254	up	up	correct
SRE.US	Sempra	20200612	127.69	128.27	122.08	124.05	2360765	116.8491	down	down	correct
SREA.US	Sempra Energy	20200612	26.04	26.04	25.5	25.65	54257	23.6922	down	up	incorrect
SRG.US	Seritage Growth Properties	20200612	15.05	15.35	12.98	13.91	2252500	13.91	down	down	correct
SRI.US	Stoneridge Inc	20200612	21.35	21.43	19.88	20.85	198608	20.85	down	down	correct
SRL.US	Scully Royalty Ltd	20200612	8.9795	8.9795	8.75	8.75	2499	8.1019	down	down	correct
SRLP.US	Sprague Resources LP	20200612	15.06	15.42	14.92	15.12	28994	12.5775	up	up	correct
SRT.US	StarTek Inc	20200612	4.77	4.85	4.55	4.85	100300	4.85	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200612	6.09	6.09	5.51	5.71	18207	20.8657	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200612	81.68	83.6289	77.67	79.21	341673	78.0837	down	down	correct
SSL.US	Sasol Limited	20200612	8.36	8.7	8.02	8.63	8752199	8.63	up	up	correct
SSTK.US	Shutterstock Inc	20200612	37.01	37.05	34.94	35.39	240804	34.8956	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20200612	38	38.69	36.6	37.06	1161593	37.06	down	down	correct
STAG.US	STAG Industrial Inc	20200612	27.83	27.8355	26.9807	27.67	1239492	25.9828	down	down	correct
STAR.US	PI	20200612	23.77	24.145	23.75	24.1287	20114	21.5746	up	up	correct
STC.US	Stewart Information Services Corporation	20200612	32.26	32.6387	30.85	31.92	111507	30.8183	down	down	correct
STE.US	STERIS plc	20200612	153.1	154.51	149.34	151.82	522195	149.889	down	down	correct
STG.US	Sunlands Technology Group	20200612	1.52	1.52	1.38	1.49	39597	18.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200612	21.05	21.54	20.656	21.35	283512	19.4129	up	up	correct
STL.US	Sterling Bancorp	20200612	12.3	12.4	11.49	12.06	1890475	11.7775	down	down	correct
STLA.US	Stellantis N.V	20200612	8.812	8.9062	8.5811	8.8025	5124898	7.4214	down	down	correct
STM.US	STMicroelectronics N.V	20200612	26.06	26.22	25.219	25.7	1462160	25.457	down	down	correct
STN.US	Stantec Inc	20200612	29.69	29.85	28.94	29.41	112895	28.802	down	down	correct
STNG.US	Scorpio Tankers Inc	20200612	16.54	16.62	15.6	16.4	1714883	15.7269	down	down	correct
STON.US	StoneMor Inc	20200612	0.8	0.86	0.75	0.8	251700	0.8
STOR.US	STORE Capital Corporation	20200612	23.63	24	22.5	23.55	3198392	21.9274	down	down	correct
STT.US	State Street Corporation	20200612	64.05	64.05	60.91	63.12	2754409	60.4388	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20200612	15.29	15.37	14.62	15.24	3974300	13.1958	down	down	correct
STZ.US	Constellation Brands Inc	20200612	172.94	173.83	167.27	170.28	929291	166.5895	down	down	correct
SU.US	Suncor Energy Inc	20200612	18.46	18.76	18.04	18.32	3272460	17.283	down	down	correct
SUI.US	Sun Communities Inc	20200612	140.74	140.74	134.17	138.43	496327	134.1709	down	down	correct
SUM.US	Summit Materials Inc	20200612	14.99	15.77	14.69	15.56	1201033	15.56	up	up	correct
SUN.US	Sunoco LP	20200612	24.76	25.15	24.37	24.88	616119	21.3611	up	up	correct
SUP.US	Superior Industries International Inc	20200612	1.69	1.9799	1.69	1.79	295909	1.79	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200612	2.59	2.63	2.42	2.58	670021	2.5404	down	down	correct
SUZ.US	Suzano S.A	20200612	7.58	7.64	7.11	7.33	329124	7.33	down	down	correct
SWCH.US	Switch Inc	20200612	17.34	17.4881	16.795	17.06	1557357	16.7838	down	down	correct
SWI.US	SolarWinds Corporation	20200612	18.54	19.15	17.9	18.32	383432	17.893	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200612	134.73	136.135	126.16	131.09	2604718	128.0515	down	down	correct
SWM.US	Schweitzer	20200612	31.58	31.68	29.345	30.37	185762	28.3409	down	up	incorrect
SWN.US	Southwestern Energy Company	20200612	3.47	3.495	3.2002	3.32	17000294	3.32	down	down	correct
SWT.US	Stanley Black Decker Inc	20200612	87.13	87.13	83.32	85.27	10500	79.4409	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200612	69.1	69.1	65.07	66.78	389207	63.4958	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200612	7.8643	7.8643	7.71	7.8	21422	6.9812	down	down	correct
SXC.US	SunCoke Energy Inc	20200612	3.33	3.34	3.015	3.16	1037296	2.9583	down	down	correct
SXI.US	Standex International Corporation	20200612	56.26	56.48	52.86	54.58	55400	53.6296	down	down	correct
SXT.US	Sensient Technologies Corporation	20200612	50.87	50.925	48.32	49.92	292152	48.3235	down	down	correct
SYF.US	Synchrony Financial	20200612	23.78	23.82	22.4	23.77	9480513	22.8708	down	down	correct
SYK.US	Stryker Corporation	20200612	188.95	191.5	182.85	187.79	1938546	184.7915	down	up	incorrect
SYY.US	Sysco Corporation	20200612	55.67	56.15	52.7	54.26	4364317	52.1846	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200612	8.16	8.3122	7.69	7.85	115152	28.6058	down	down	correct
T.US	PC	20200612	23.65	23.65	23.14	23.18	139405	21.625	down	down	correct
TAC.US	TransAlta Corporation	20200612	5.94	6.07	5.83	5.9	209277	5.7747	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200612	18.56	18.72	18.22	18.47	1122700	18.47	down	down	correct
TAL.US	TAL Education Group	20200612	64.43	64.69	62.86	63.71	2566176	63.71	down	down	correct
TALO.US	Talos Energy Inc	20200612	12.37	12.893	12.19	12.84	389700	12.84	up	up	correct
TAP.US	Molson Coors Beverage Company	20200612	37.65	38.1	36.75	38.05	3262247	37.4837	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200612	66.91	66.97	64.21	64.21	45300	64.21	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200612	26.41	26.49	26.23	26.28	160901	24.3646	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200612	27.1	27.18	26.82	26.82	85307	24.8275	down	up	incorrect
TBI.US	TrueBlue Inc	20200612	15.66	15.8	14.68	14.99	425020	14.99	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200612	29.06	31.97	28.5	30.74	2744	30.74	up	up	correct
TCN.US	Tricon Capital Group Inc	20200612	6.3656	6.3656	6.3656	6.3656	0	6.0797
TCS.US	The Container Store Group Inc	20200612	2.95	3.44	2.9	3.27	459428	3.27	up	up	correct
TD.US	The Toronto	20200612	46.3	46.58	45.34	45.9	2513540	43.043	down	down	correct
TDC.US	Teradata Corporation	20200612	21.72	21.7703	20.3399	21.15	1690798	21.15	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200612	19.16	19.16	18.85	19.05	25130	13.2763	down	down	correct
TDG.US	TransDigm Group Incorporated	20200612	448.07	455.16	422.24	447.39	456153	447.39	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200612	24.95	25.12	24.94	24.94	8660	23.6876	down	down	correct
TDOC.US	Teladoc Health Inc	20200612	177.36	179.5	167.44	172.27	2125400	172.27	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200612	20.12	20.34	19.465	20.15	607806	19.0213	up	up	correct
TDW.US	Tidewater Inc	20200612	6.39	6.6	6.17	6.52	265603	6.5126	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200612	354.34	355.82	327.22	333.54	346832	333.54	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200612	12	12	11.23	11.47	45500	10.2968	down	down	correct
TECK.US	Teck Resources Limited	20200612	10.56	10.77	10.145	10.39	3681937	10.2697	down	down	correct
TEF.US	Telefónica S.A	20200612	5.17	5.2	5.03	5.12	1678567	4.2733	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200612	7.66	7.6999	7.546	7.62	140428	6.6795	down	up	incorrect
TEL.US	TE Connectivity Ltd	20200612	81.7	83.04	77.66	78.59	3650100	76.7783	down	down	correct
TEN.US	Tenneco Inc	20200612	8.11	8.64	7.69	8.18	2045071	8.18	up	up	correct
TEO.US	Telecom Argentina S.A	20200612	9.74	10	9.6328	9.96	87911	9.462	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200612	11.65	11.65	10.911	11.25	10900740	11.25	down	down	correct
TEX.US	Terex Corporation	20200612	18.87	19.2	17.37	17.75	767634	17.5751	down	down	correct
TFC.US	Truist Financial Corporation	20200612	40.09	40.09	37.57	39.47	7954462	37.4727	down	down	correct
TFII.US	TFI International Inc	20200612	33.17	33.17	31.94	32.58	85068	31.8656	down	down	correct
TFX.US	Teleflex Incorporated	20200612	361.36	364.84	346.18	352.25	204808	350.3215	down	down	correct
TG.US	Tredegar Corporation	20200612	16	16	14.95	15.36	125389	10.3507	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200612	8.58	8.73	8.25	8.57	240514	8.5039	down	down	correct
TGI.US	Triumph Group Inc	20200612	10.03	10.97	9.52	10.91	5665462	10.91	up	up	correct
TGNA.US	TEGNA Inc	20200612	11.42	11.52	11	11.22	1786995	10.8961	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20200612	12.29	12.29	11.19	11.77	321738	10.4126	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200612	5.46	5.72	5.38	5.64	155414	5.64	up	up	correct
TGT.US	Target Corporation	20200612	119.58	119.75	114.81	116.9	4953427	114.2769	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20200612	20.6	21.38	18.75	19.76	2040937	19.76	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200612	104.69	104.69	98.49	100.8	277729	97.4365	down	down	correct
THO.US	Thor Industries Inc	20200612	106.63	107.63	103.91	106.85	1186458	104.3995	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200612	17.75	17.86	17.32	17.61	134753	16.0006	down	down	correct
THR.US	Thermon Group Holdings Inc	20200612	14.32	14.52	13.77	14.24	183690	14.24	down	down	correct
THS.US	TreeHouse Foods Inc	20200612	47.66	48.2265	46.36	46.77	454851	46.77	down	down	correct
THW.US	Tekla World Healthcare Fund	20200612	14.15	14.25	13.84	14.04	128621	12.3001	down	down	correct
TIMB.US	W	20200612	13.71	14.09	13.42	14.05	1296878	13.3831	up	up	correct
TISI.US	Team Inc	20200612	5.48	5.78	5.33	5.74	349453	5.74	up	up	correct
TJX.US	The TJX Companies Inc	20200612	54.21	54.22	51.26	52.46	7368380	51.6911	down	down	correct
TK.US	Teekay Corporation	20200612	2.91	2.9266	2.66	2.73	1285444	2.73	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200612	5.26	5.3	5.205	5.3	207020	4.7921	up	up	correct
TKR.US	The Timken Company	20200612	44.02	44.02	41.42	43.37	680986	42.309	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200612	21.34	21.54	20.99	21.35	262255	19.3806	up	up	correct
TLYS.US	Tilly's Inc	20200612	6.2	6.29	5.84	6.26	406086	5.5226	up	up	correct
TM.US	Toyota Motor Corporation	20200612	128.15	128.36	126.49	127.82	241555	123.9347	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20200612	12.53	12.56	12	12.3	11818600	12.3	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200612	18.99	19.46	18.06	18.86	1874384	18.86	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200612	342.52	345.335	330.57	339.76	1523079	338.7486	down	down	correct
TMST.US	TimkenSteel Corporation	20200612	3.77	4.07	3.7	3.83	404658	3.83	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200612	37.22	37.4	34.43	35.65	2469683	35.65	down	down	correct
TNC.US	Tennant Company	20200612	64.55	64.63	60.98	62.81	62641	61.6635	down	down	correct
TNET.US	TriNet Group Inc	20200612	53.25	53.96	51.45	53.48	288753	53.48	up	up	correct
TNK.US	Teekay Tankers Ltd	20200612	16.66	16.8226	15.71	16.3	1479311	16.3	down	down	correct
TNL.US	Travel + Leisure Co	20200612	32.91	33.59	31.8	32.32	2070700	31.1008	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200612	2.66	2.68	2.35	2.45	1703180	11.5887	down	down	correct
TOL.US	Toll Brothers Inc	20200612	32.01	32.57	30.7	31.78	2167670	31.2456	down	down	correct
TPB.US	Turning Point Brands Inc	20200612	24.87	25.05	23.94	24.6	77000	24.3614	down	down	correct
TPC.US	Tutor Perini Corporation	20200612	10.96	11.22	10.55	10.97	828530	10.97	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200612	13.74	13.84	13.075	13.75	1741429	13.75	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20200612	595.54	635	585.2294	627	49296	612.5079	up	up	correct
TPR.US	Tapestry Inc	20200612	14.99	15.15	14.04	14.48	4181693	14.2983	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200612	10.69	10.99	10.15	10.89	480637	9.0278	up	up	correct
TPX.US	Tempur Sealy International Inc	20200612	68.5	69.24	62.17	65.3	6285792	16.1947	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200612	9.62	9.72	9.28	9.5	105184	8.7018	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200612	36.12	36.31	33.77	34.23	275647	32.6739	down	down	correct
TRC.US	Tejon Ranch Co	20200612	14.93	14.93	14.21	14.6	96838	14.6	down	down	correct
TREC.US	Trecora Resources	20200612	5.47	5.65	4.965	5.02	411783	5.02	down	down	correct
TREX.US	Trex Company Inc	20200612	118.72	118.72	109.05	112.67	2165074	56.335	down	down	correct
TRGP.US	Targa Resources Corp	20200612	21.27	21.28	18.8	19.63	5819315	19.1982	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200612	68	68.545	66.47	67.44	391501	65.7387	down	down	correct
TRN.US	Trinity Industries Inc	20200612	21.95	22	21.12	21.93	1029796	20.8909	down	down	correct
TRNO.US	Terreno Realty Corporation	20200612	52.82	52.82	50.78	52.32	685088	50.5393	down	down	correct
TROX.US	Tronox Holdings plc	20200612	7.22	7.38	6.93	7.14	1368366	6.917	down	down	correct
TRP.US	TC Energy Corporation	20200612	43.77	44.1	42.57	43.35	1434081	39.2129	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200612	0.63	0.6787	0.6266	0.6778	1840868	6.778	up	up	correct
TRTN.US	Triton International Limited	20200612	30.17	30.39	29.4	30.03	371420	28.0424	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200612	8.75	9.0799	8.04	8.59	1166602	7.6936	down	down	correct
TRU.US	TransUnion	20200612	90.03	90.03	86.045	87.91	1367300	87.4715	down	down	correct
TRV.US	The Travelers Companies Inc	20200612	114.72	115.553	110.56	113.33	1885120	109.3029	down	down	correct
TS.US	Tenaris S.A	20200612	14.19	14.395	13.865	14.21	1606943	13.7348	up	up	correct
TSE.US	Trinseo S.A	20200612	21.52	21.9	20.86	21.66	757050	20.7575	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200612	5.75	5.78	5.7	5.75	75036	5.3968
TSLX.US	Sixth Street Specialty Lending Inc	20200612	17.7	17.87	17.09	17.6	417073	14.2876	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200612	56.5	56.87	55.349	56	9838823	54.577	down	down	correct
TSN.US	Tyson Foods Inc	20200612	61.5	62.59	60.22	62.2	2919228	59.9434	up	up	correct
TSQ.US	Townsquare Media Inc	20200612	4.88	5.226	4.88	5.09	50936	5.09	up	up	correct
TT.US	Trane Technologies plc	20200612	92.61	92.84	87.6	90.39	1311380	88.4995	down	down	correct
TTC.US	The Toro Company	20200612	68.3	69.43	65.85	67.28	683508	65.9241	down	down	correct
TTE.US	TotalEnergies SE	20200612	40.17	40.44	38.86	39.59	1504406	35.4307	down	down	correct
TTI.US	TETRA Technologies Inc	20200612	0.53	0.56	0.5	0.5	3135600	0.5	down	down	correct
TTM.US	Tata Motors Limited	20200612	7.19	7.19	6.76	7	2880733	7	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200612	16.52	16.52	15.54	15.64	12106	14.6028	down	up	incorrect
TU.US	TELUS Corporation	20200612	17.18	17.28	16.93	17.19	1552362	15.7435	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200612	10.86	10.99	10.46	10.65	216200	10.65	down	down	correct
TUP.US	Tupperware Brands Corporation	20200612	4.4	4.89	4.33	4.8	5020672	4.8	up	up	correct
TV.US	Grupo Televisa S.A.B	20200612	5.91	6.11	5.65	5.92	1296005	5.8794	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200612	25.45	25.45	25.3	25.3	5506	24.5304	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200612	25.77	25.78	25.5	25.57	4330	24.763	down	down	correct
TWI.US	Titan International Inc	20200612	1.72	1.73	1.56	1.58	691408	1.58	down	up	incorrect
TWLO.US	Twilio Inc	20200612	193.08	196.34	188.64	191.89	2571500	191.89	down	down	correct
TWN.US	The Taiwan Fund Inc	20200612	21.125	22.2	20.01	20.22	6935	16.5887	down	down	correct
TWO.US	Two Harbors Investment Corp	20200612	5.15	5.18	4.72	5.07	9328319	4.3524	down	down	correct
TWTR.US	Twitter Inc	20200612	33.94	34.1701	32.47	33.4	14709350	33.4	down	down	correct
TX.US	Ternium S.A	20200612	16.22	16.52	15.875	16.19	689682	15.0468	down	down	correct
TXT.US	Textron Inc	20200612	33.75	34.25	32.51	34.15	3202074	34.0766	up	up	correct
TY.US	Tri	20200612	25.09	25.3983	24.5665	24.93	96911	23.428	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200612	18.19	18.1999	17.2901	17.65	108426	16.1427	down	down	correct
TYL.US	Tyler Technologies Inc	20200612	360	364.26	337.85	342.71	486482	342.71	down	up	incorrect
UA.US	Under Armour Inc	20200612	9	9.04	8.33	8.68	7012400	8.68	down	up	incorrect
UAA.US	Under Armour Inc	20200612	10.01	10.05	9.255	9.7	6866919	9.7	down	down	correct
UAN.US	CVR Partners LP	20200612	0.994	1.0497	0.97	1	215658	9.336	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200612	12.46	13.04	12.41	13	182412	12.2055	up	up	correct
UBER.US	Uber Technologies Inc	20200612	32.73	32.74	31.04	32.24	27674100	32.24	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200612	10.55	11.23	10.55	10.81	3037	10.1267	up	up	correct
UBS.US	UBS Group AG	20200612	11.02	11.0775	10.71	10.88	3986041	10.3638	down	down	correct
UDR.US	UDR Inc	20200612	39.41	39.41	37.96	39.09	2991409	37.116	down	down	correct
UE.US	Urban Edge Properties	20200612	11.18	11.36	10.67	11.13	1296562	10.4064	down	up	incorrect
UFI.US	Unifi Inc	20200612	13.39	13.72	13	13.52	165679	13.52	up	up	correct
UFS.US	Domtar Corporation	20200612	21.91	22.1	20.79	21.49	610643	21.49	down	down	correct
UGI.US	UGI Corporation	20200612	32.55	32.55	30.09	31.03	1844546	29.5096	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200612	188.72	190.39	184.85	185.82	106000	185.82	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20200612	3.56	3.63	3.41	3.52	1117723	3.3928	down	down	correct
UHS.US	Universal Health Services Inc	20200612	98.8	99.44	92.84	95.58	886726	95.0381	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200612	94	94	87.96	91.22	43445	84.9516	down	down	correct
UI.US	Ubiquiti Inc	20200612	171.2	173.69	166.75	170.23	90472	168.4986	down	up	incorrect
UIS.US	Unisys Corporation	20200612	11.91	12.18	11.02	11.16	673020	11.16	down	down	correct
UL.US	Unilever PLC	20200612	54.79	55.07	54.155	54.75	4006054	51.9674	down	down	correct
UMC.US	United Microelectronics Corporation	20200612	2.65	2.65	2.55	2.62	686183	2.4158	down	down	correct
UMH.US	UMH Properties Inc	20200612	12.89	12.89	12.36	12.83	125407	12.0565	down	up	incorrect
UNF.US	UniFirst Corporation	20200612	175.7	175.7	164.59	169.24	102150	167.9985	down	down	correct
UNFI.US	United Natural Foods Inc	20200612	15.87	16.5699	15.15	15.44	2612492	15.44	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200612	290.65	294.1	278.7	285.15	5416812	277.8418	down	up	incorrect
UNM.US	Unum Group	20200612	17.07	17.18	16.3	17.08	2751816	15.8189	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200612	25.28	25.3	24.83	25.01	39793	22.9179	down	down	correct
UNP.US	Union Pacific Corporation	20200612	168.21	168.56	162.46	166.18	3373361	161.4792	down	down	correct
UNVR.US	Univar Solutions Inc	20200612	16.55	16.69	15.87	16.36	1646300	16.36	down	up	incorrect
UPH.US	UpHealth Inc	20200612	9.98	10.08	9.98	10.0798	686	10.0798	up	up	correct
UPS.US	United Parcel Service Inc	20200612	102.91	102.965	99.96	101.48	3334768	98.1083	down	down	correct
URI.US	United Rentals Inc	20200612	149.25	149.441	139.365	143.49	1315366	143.49	down	down	correct
USA.US	Liberty All	20200612	5.7	5.72	5.48	5.59	624710	4.8187	down	down	correct
USAC.US	USA Compression Partners LP	20200612	11.64	12.33	11.64	12.18	370815	10.0972	up	up	correct
USB.US	U.S. Bancorp	20200612	38.16	38.27	36.585	37.51	9329307	35.4985	down	down	correct
USDP.US	USD Partners LP	20200612	3.99	4.175	3.8	4.05	115415	3.4931	up	up	correct
USFD.US	US Foods Holding Corp	20200612	21.33	21.45	19.4	20.21	4756100	20.21	down	down	correct
USM.US	United States Cellular Corporation	20200612	31.61	31.81	30.55	31.16	188252	31.16	down	down	correct
USNA.US	USANA Health Sciences Inc	20200612	80.41	81.33	77.31	79.37	167898	79.37	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200612	76.66	77.0593	71.2	73.67	113740	72.7046	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200612	5.87	5.98	5.265	5.43	105100	5.43	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200612	22.65	22.7197	21.93	22.32	245488	19.9638	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200612	6.88	7.18	6.509	6.62	344970	6.62	down	down	correct
UTL.US	Unitil Corporation	20200612	49.36	49.5	47.305	48.16	114961	45.7277	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20200612	18.78	18.82	17.61	18.25	217390	17.2076	down	down	correct
UVV.US	Universal Corporation	20200612	42.4	43.18	41.79	42.68	258107	38.8791	up	up	correct
V.US	Visa Inc	20200612	194.21	195	187.85	192.26	11706350	190.5115	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200612	89.86	90.9599	84.68	89.17	467264	88.5522	down	down	correct
VALE.US	Vale S.A.	20200612	10.57	10.7	10.27	10.63	31964930	8.6521	up	down	incorrect
VAPO.US	Vapotherm Inc	20200612	33.85	36.04	33.59	34.69	666400	34.69	up	up	correct
VATE.US	Innovate Corp	20200612	3.22	3.5	3.2	3.28	306147	3.28	up	down	incorrect
VBF.US	Invesco Bond Fund	20200612	20.27	20.35	20.12	20.31	21325	18.5506	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20200612	9.51	9.62	9.41	9.6	21810	8.394	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200612	20.44	20.74	19.84	20.06	366672	20.06	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200612	11.61	11.69	11.6	11.69	107677	10.92	up	up	correct
VEC.US	Vectrus Inc	20200612	54.89	54.89	52.97	54.21	88000	54.21	down	down	correct
VEDL.US	Vedanta Limited	20200612	5.4	5.47	5.29	5.4	804135	4.6223
VEEV.US	Veeva Systems Inc	20200612	217	223.45	210.75	216.68	1264120	216.68	down	down	correct
VEL.US	Velocity Financial Inc	20200612	4.41	4.71	4.245	4.66	234400	4.66	up	up	correct
VER.US	VEREIT Inc	20200612	6.51	6.605	6.28	6.51	9044479	30.4665
VET.US	Vermilion Energy Inc	20200612	5.75	5.92	5.32	5.5	1950996	5.5	down	up	incorrect
VFC.US	V.F. Corporation	20200612	61.76	62.035	58.595	61.25	3658017	58.9573	down	down	correct
VGI.US	Virtus Global Multi	20200612	11.08	11.22	11.03	11.06	75013	9.6026	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200612	12.05	12.18	12.05	12.18	112062	11.2857	up	up	correct
VGR.US	Vector Group Ltd	20200612	11.59	11.73	11.29	11.45	1581365	10.2786	down	down	correct
VHC.US	VirnetX Holding Corp	20200612	6.28	6.42	5.89	6.04	400744	6.04	down	down	correct
VHI.US	Valhi Inc	20200612	11.46	11.76	10.7	11.35	40954	11.0002	down	down	correct
VICI.US	VICI Properties Inc	20200612	21.49	22.33	21.02	22.29	5657102	20.3973	up	up	correct
VIIX.US	VelocityShares VIX Short	20200612	81.29	94.95	79.27	82.3	161600	82.3	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200612	17.6	18.21	17.51	17.72	7996078	17.72	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200612	3.41	3.59	3.28	3.46	136300	3.46	up	up	correct
VIV.US	Telefônica Brasil S.A	20200612	9.55	9.87	9.44	9.84	2165387	8.797	up	up	correct
VKQ.US	Invesco Municipal Trust	20200612	11.78	11.91	11.75	11.89	52171	11.0239	up	up	correct
VLO.US	Valero Energy Corporation	20200612	63.89	64.65	61.665	63.79	3575200	58.2909	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200612	5.35	5.4	4.945	5.31	1526329	5.31	down	down	correct
VLT.US	Invesco High Income Trust II	20200612	11.99	12.21	11.94	12.05	34678	10.5341	up	up	correct
VMC.US	Vulcan Materials Company	20200612	113.4	115.8	110.17	112.09	1026949	110.6308	down	down	correct
VMI.US	Valmont Industries Inc	20200612	111.28	111.28	104.18	107.23	248954	105.1933	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200612	11.74	11.87	11.74	11.87	137930	11.001	up	up	correct
VNCE.US	Vince Holding Corp	20200612	6.68	6.71	6.18	6.44	42850	6.44	down	down	correct
VNE.US	Veoneer Inc	20200612	11.43	11.56	10.9	11.52	287100	11.52	up	up	correct
VNO.US	Vornado Realty Trust	20200612	41.01	41.32	38.4	40.17	1921239	37.0406	down	down	correct
VNTR.US	Venator Materials PLC	20200612	1.92	2.16	1.92	2.16	392000	2.16	up	up	correct
VOC.US	VOC Energy Trust	20200612	2.41	2.52	2.33	2.35	44667	1.9851	down	up	incorrect
VOYA.US	Voya Financial Inc	20200612	48.58	48.58	46.265	47.86	1073398	47.2359	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200612	24.13	24.37	22.57	23.24	105000	23.24	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200612	11.86	11.905	11.83	11.88	14884	11.0392	up	up	correct
VRS.US	Verso Corporation	20200612	12.71	12.769	12.13	12.42	388783	9.457	down	down	correct
VRT.US	Vertiv Holdings Co	20200612	13.95	14.55	13.897	14.26	2562200	14.2469	up	down	incorrect
VRTV.US	Veritiv Corporation	20200612	16.63	17.06	16.05	16.36	128832	16.36	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200612	15.71	15.84	15.075	15.5	1722777	15.0676	down	down	correct
VST.US	Vistra Corp	20200612	20.31	20.56	19.73	20.2	4000205	19.1522	down	down	correct
VSTO.US	Vista Outdoor Inc	20200612	11.2	11.31	10.56	10.94	1132541	10.94	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200612	8.99	8.99	8.88	8.91	170620	7.8889	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200612	12.15	12.19	12.11	12.17	20552	11.3724	up	up	correct
VTOL.US	Bristow Group Inc	20200612	16.32	17.87	14.75	16.02	42939	16.02	down	down	correct
VTR.US	Ventas Inc	20200612	39.01	39.65	37.68	39.41	3175638	37.253	up	up	correct
VVI.US	Viad Corp	20200612	21.75	22.26	20.42	21.02	303029	21.02	down	down	correct
VVNT.US	WS	20200612	14.58	14.72	14.2505	14.72	616836	14.72	up	up	correct
VVR.US	Invesco Senior Income Trust	20200612	3.5	3.53	3.49	3.51	245199	3.1384	up	up	correct
VVV.US	Valvoline Inc	20200612	18.96	19.12	18.14	18.65	1646048	18.2106	down	up	incorrect
VZ.US	Verizon Communications Inc	20200612	56.63	56.81	55.79	56.53	17129160	52.9168	down	down	correct
W.US	Wayfair Inc	20200612	182.33	189	175.6362	184.76	1716559	184.76	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200612	62.71	63.26	59.62	60.89	1887460	60.3462	down	down	correct
WAL.US	Western Alliance Bancorporation	20200612	39.26	39.53	36.86	38.82	966021	37.934	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200612	25.45	25.45	24.72	24.72	4723	22.902	down	up	incorrect
WAT.US	Waters Corporation	20200612	186.9	189.48	181.54	185.56	469001	185.56	down	down	correct
WBK.US	Westpac Banking Corporation	20200612	12.52	12.56	12.08	12.33	383669	11.5419	down	down	correct
WBS.US	Webster Financial Corporation	20200612	30.55	30.77	28.37	29.65	753678	27.9797	down	down	correct
WBT.US	Welbilt Inc	20200612	6.56	6.78	6.15	6.3	1698900	6.3	down	down	correct
WCC.US	WESCO International Inc	20200612	36.7	37.57	35.59	37	1603021	37	up	up	correct
WCN.US	Waste Connections Inc	20200612	91.01	91.91	88.35	90.21	1169022	89.2419	down	down	correct
WD.US	Walker & Dunlop Inc	20200612	48.35	48.8153	45.865	48.65	303568	47.2137	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200612	13.46	13.46	13.1	13.15	19926	12.0273	down	down	correct
WEC.US	WEC Energy Group Inc	20200612	93.05	93.12	89.28	90.31	2206746	86.541	down	down	correct
WEI.US	Weidai Ltd	20200612	1.75	1.86	1.72	1.78	57289	1.78	up	up	correct
WELL.US	Welltower Inc	20200612	54.93	55.47	51.99	55.24	3748099	52.3675	up	up	correct
WES.US	Western Midstream Partners LP	20200612	11.47	11.78	10.6	10.76	3449723	9.3836	down	up	incorrect
WEX.US	WEX Inc	20200612	163.31	163.8113	153.3	158.8	302684	158.8	down	up	incorrect
WF.US	Woori Financial Group Inc	20200612	23.1	23.36	22.36	23.36	54803	22.2713	up	up	correct
WFC.US	Wells Fargo & Company	20200612	28	28.23	27.35	27.97	51301222	27.3553	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200612	30.2	30.21	30.2	30.21	300	29.6192	up	down	incorrect
WGO.US	Winnebago Industries Inc	20200612	65.5	66.04	62.15	64.15	614032	63.4069	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200612	47.51	48.39	43.15	44.87	1020500	44.2175	down	down	correct
WHD.US	Cactus Inc	20200612	21.35	21.41	19.45	20.09	423878	19.7792	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20200612	17.25	17.9	16.56	17.15	34928	15.1936	down	down	correct
WHR.US	Whirlpool Corporation	20200612	128.08	128.21	119.62	122.1	966831	117.5697	down	down	correct
WIA.US	Western Asset Inflation	20200612	11.73	11.79	11.6902	11.79	53221	9.9369	up	up	correct
WIT.US	Wipro Limited	20200612	3.11	3.18	3.08	3.15	733117	3.1435	up	up	correct
WIW.US	Western Asset Inflation	20200612	10.95	10.95	10.85	10.89	180739	9.9572	down	down	correct
WK.US	Workiva Inc	20200612	44.65	45.48	43.79	45.4	544633	45.4	up	up	correct
WLK.US	Westlake Chemical Corporation	20200612	54.54	54.9299	52.06	53.02	689713	51.9187	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200612	19.71	20	19.04	19.24	53116	17.0342	down	down	correct
WM.US	Waste Management Inc	20200612	105.42	106.22	101.86	103.89	2581467	101.2688	down	up	incorrect
WMB.US	The Williams Companies Inc	20200612	18.89	18.91	17.775	18.23	9381292	16.4868	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200612	2.97	3.1	2.72	2.92	3543790	2.6356	down	down	correct
WMK.US	Weis Markets Inc	20200612	48.5	48.65	46.69	47.43	281114	45.7918	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20200612	45.43	46.07	43.32	44.78	342890	44.4905	down	down	correct
WMT.US	Walmart Inc	20200612	120.51	120.75	117.06	117.74	10786444	115.0021	down	down	correct
WNC.US	Wabash National Corporation	20200612	10.17	10.325	9.74	10.05	433327	9.716	down	down	correct
WNS.US	WNS (Holdings) Limited	20200612	52.95	53.995	52.07	53.68	311190	53.68	up	up	correct
WOLF.US	Wolfspeed Inc	20200612	60.19	61.18	59.12	61.01	2143996	61.01	up	up	correct
WOR.US	Worthington Industries Inc	20200612	33.72	34.27	32.27	33.19	336736	32.2195	down	up	incorrect
WOW.US	WideOpenWest Inc	20200612	6.49	6.59	6.11	6.2	371800	6.2	down	down	correct
WPC.US	W. P. Carey Inc	20200612	68.77	69.37	66.5	69.11	1216574	63.2035	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200612	38.88	39.62	38.04	38.12	1871909	37.4315	down	down	correct
WPP.US	WPP plc	20200612	39.85	40.16	38.2001	38.96	362418	37.3451	down	down	correct
WRB.US	W. R. Berkley Corporation	20200612	58.29	58.47	55.7	57.02	829846	55.2019	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200612	23.26	23.34	22.45	23.08	447155	21.3027	down	down	correct
WRI.US	Weingarten Realty Investors	20200612	20.48	20.6	19.5	20.25	1236328	18.7708	down	up	incorrect
WRK.US	WestRock Company	20200612	28.99	29.31	27.17	28.21	2460330	27.3868	down	up	incorrect
WSM.US	Williams	20200612	82.6	83	78.19	80.2	1382152	78.1387	down	down	correct
WSO.US	Watsco Inc	20200612	179.79	179.995	169.8	172.53	203859	164.885	down	down	correct
WSR.US	Whitestone REIT	20200612	7.04	7.3	6.92	7.29	344513	6.7337	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200612	206.85	208.425	198.16	200.73	681521	200.0941	down	down	correct
WTI.US	W&T Offshore Inc	20200612	3.03	3.03	2.8	2.86	5083500	2.86	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200612	836.02	842.71	813.24	828.77	19712	828.0684	down	down	correct
WTRG.US	Essential Utilities Inc	20200612	44.59	44.66	43.24	43.97	1242507	42.5515	down	down	correct
WTRU.US	Aqua America Inc	20200612	59.57	59.57	57.2	57.2	108200	52.929	down	down	correct
WTS.US	Watts Water Technologies Inc	20200612	83.05	83.05	78.7306	80.18	313492	79.2977	down	down	correct
WTTR.US	Select Energy Services Inc	20200612	5.45	5.59	5.075	5.26	329100	5.26	down	down	correct
WU.US	The Western Union Company	20200612	23.08	23.09	22.08	22.52	6863023	20.9368	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200612	44.67	45.58	43.13	44.47	786391	43.8376	down	down	correct
WWW.US	Wolverine World Wide Inc	20200612	23.64	23.73	22.25	22.97	693629	22.5127	down	down	correct
WY.US	Weyerhaeuser Company	20200612	21.64	22.17	21.13	21.76	5595038	20.938	up	down	incorrect
X.US	United States Steel Corporation	20200612	8.98	9.27	8.71	9.23	14873820	9.1773	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200612	5.35	5.51	5.345	5.42	93601	4.5747	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200612	11.66	11.87	10.98	11.51	1403770	11.51	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200612	2.33	2.46	2.3	2.4073	363185	2.328	up	up	correct
XL.US	XL Fleet Corp	20200612	9.97	10.01	9.97	10	15700	10	up	up	correct
XOM.US	Exxon Mobil Corporation	20200612	48.04	48.6233	45.905	47.17	30978119	42.5512	down	down	correct
XPO.US	XPO Logistics Inc	20200612	77.7238	78.1136	73.1759	74.8052	1115349	43.542	down	down	correct
XPRO.US	Frank’s International NV	20200612	14.16	14.88	14.04	14.34	98267	14.34	up	down	incorrect
XYF.US	X Financial	20200612	0.99	0.99	0.9	0.95	153370	2.85	down	down	correct
XYL.US	Xylem Inc	20200612	65.59	66.09	62.37	64.16	1607502	63.1696	down	down	correct
Y.US	Alleghany Corporation	20200612	520.92	520.92	489.14	504.28	68662	504.28	down	down	correct
YCBD.US	PA	20200612	8.22	8.45	8.22	8.45	849	7.2424	up	up	correct
YELP.US	Yelp Inc	20200612	23.97	24.24	22.9	23.5	964594	23.5	down	down	correct
YETI.US	YETI Holdings Inc	20200612	35.18	35.87	34.22	35.67	1320100	35.67	up	up	correct
YEXT.US	Yext Inc	20200612	15.77	15.83	15.11	15.49	1247200	15.49	down	down	correct
YPF.US	YPF Sociedad Anónima	20200612	6.11	6.27	5.855	6.06	2336485	6.06	down	down	correct
YRD.US	Yiren Digital Ltd	20200612	4.65	4.798	4.48	4.65	65100	4.65
YUM.US	Yum! Brands Inc	20200612	92.85	92.99	89.67	91.28	1806434	88.9383	down	down	correct
YUMC.US	Yum China Holdings Inc	20200612	50.02	50.64	48.825	49.25	2351400	48.7547	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200612	125.01	126.08	121.085	125.19	1853711	123.706	up	up	correct
ZEN.US	Zendesk Inc	20200612	82.15	82.98	77.77	80.11	4485632	80.11	down	down	correct
ZEPP.US	Zepp Health Corporation	20200612	10.82	10.93	10.28	10.46	454541	10.46	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200612	24.27	24.42	23.61	24.18	46300	24.18	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200612	35.12	35.82	34.29	34.89	2037007	34.5953	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200612	8.35	8.49	8.25	8.38	130202	7.2044	up	up	correct
ZTS.US	Zoetis Inc	20200612	134.37	136.21	131.31	134.07	1638539	132.9823	down	down	correct
ZUO.US	Zuora Inc	20200612	12.14	12.64	12.11	12.42	2518700	12.42	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200612	29.11	29.17	27.7	28.69	898900	28.3801	down	down	correct
ZYME.US	Zymeworks Inc	20200612	35.14	35.5	33.08	34.18	352500	34.18	down	down	correct