CollectAI

close-nyse_stocks

2020/06/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200615	84.4	87.28	83.71	86.96	1551405	86.1301	up	up	correct
AA.US	Alcoa Corporation	20200615	10.9	11.53	10.68	11.41	6956181	11.3851	up	up	correct
AAIC.US	PC	20200615	20	20.27	19.649	20.27	5386	16.7866	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20200615	131.16	139.39	130.33	137.85	1073983	135.298	up	up	correct
AAT.US	American Assets Trust Inc	20200615	28.48	30.49	28.48	30.11	368307	28.6671	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200615	24.72	26.25	24.41	25.84	265974	22.8731	up	up	correct
ABB.US	ABB Ltd	20200615	20.67	21.215	20.58	21.09	2809116	20.5063	up	up	correct
ABBV.US	AbbVie Inc	20200615	91.27	94.025	90.78	93.08	7121938	86.5698	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200615	93.44	96.51	92.9	96.21	1151033	93.982	up	up	correct
ABEV.US	Ambev S.A	20200615	2.57	2.6499	2.515	2.61	28675730	2.4365	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200615	72.57	78.3	72.57	78.05	149984	78.05	up	up	correct
ABM.US	ABM Industries Incorporated	20200615	30.68	32.61	30.4101	32.43	308540	31.5606	up	up	correct
ABT.US	Abbott Laboratories	20200615	87.52	90.35	87.05	89.55	5667401	87.554	up	down	incorrect
AC.US	Associated Capital Group Inc	20200615	33.97	36.58	33.97	36.12	9904	35.6651	up	up	correct
ACA.US	Arcosa Inc	20200615	37.93	41.11	37.93	41.09	270643	40.8532	up	up	correct
ACC.US	American Campus Communities Inc	20200615	34.9	36.53	34.75	35.99	1853161	33.7171	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20200615	6.25	6.785	6.24	6.68	333823	6.3657	up	down	incorrect
ACEL.US	WS	20200615	8.6	10.91	8.43	10.48	899690	10.48	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200615	4.78	4.86	4.77	4.8	52757	4.8	up	up	correct
ACM.US	AECOM	20200615	38.25	39.835	37.77	39.26	3171237	39.26	up	up	correct
ACN.US	Accenture plc	20200615	196.49	200.74	194.83	199.79	2311520	195.8633	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200615	8.43	9.2211	8.4	9.09	605023	7.6758	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200615	22.54	22.7	22.23	22.6	62760	17.0673	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20200615	39.86	40.3	39.27	39.67	170050	39.67	down	down	correct
ADM.US	Archer	20200615	38.25	39.58	38.04	39.5	2954982	37.9793	up	up	correct
ADNT.US	Adient plc	20200615	17.04	18.36	16.61	18.35	1476100	18.35	up	up	correct
ADT.US	ADT Inc	20200615	7.78	8.3	7.7	8.24	2550123	8.0119	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200615	14.44	14.8499	14.27	14.76	171864	12.0455	up	up	correct
AEE.US	Ameren Corporation	20200615	70.41	72.83	69.72	72.34	1668084	69.5246	up	up	correct
AEFC.US	AEFC	20200615	23	23.434	22.97	23.29	93600	21.9068	up	up	correct
AEG.US	Aegon N.V	20200615	2.82	2.99	2.795	2.95	4283977	2.7745	up	up	correct
AEL.US	PA	20200615	20.98	21.356	20.22	21.21	66151	19.7372	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200615	57.52	61.28	56.7204	61.02	1465935	59.1056	up	up	correct
AENZ.US	Aenza S.A.A	20200615	2.27	2.27	2.22	2.25	40596	2.25	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200615	11.6	12.29	11.34	11.99	6105074	11.5734	up	up	correct
AER.US	AerCap Holdings N.V	20200615	32.28	34.785	31.85	34.22	1442449	34.22	up	up	correct
AES.US	The AES Corporation	20200615	12.23	12.98	12.0304	12.88	5976498	12.3637	up	up	correct
AEVA.US	WT	20200615	0.45	0.48	0.42	0.45	31800	0.45
AFB.US	AllianceBernstein National Municipal Income Fund	20200615	13.12	13.25	13.108	13.22	35767	12.5621	up	up	correct
AFG.US	American Financial Group Inc	20200615	58.57	64.92	58.57	64.28	871017	50.0479	up	up	correct
AFGB.US	American Financial Group Inc	20200615	26.39	26.55	26.2	26.38	9400	24.3484	down	down	correct
AFGC.US	American Financial Group Inc	20200615	24.58	24.79	24.5	24.77	6043	23.0524	up	up	correct
AFGD.US	American Financial Group Inc	20200615	25.55	25.74	25.33	25.65	40993	23.7623	up	up	correct
AFI.US	Armstrong Flooring Inc	20200615	2.8	3.13	2.79	2.98	289400	2.98	up	up	correct
AFL.US	Aflac Incorporated	20200615	35.43	37.38	35.11	37.12	3271337	35.7206	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200615	12.27	12.351	12.22	12.34	90246	11.1011	up	down	incorrect
AG.US	First Majestic Silver Corp	20200615	8.74	9.23	8.46	9.14	6402192	9.1297	up	up	correct
AGCO.US	AGCO Corporation	20200615	53.02	56.27	52.85	55.65	466691	53.7112	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200615	8.68	8.88	8.65	8.84	24021	7.94	up	down	incorrect
AGI.US	Alamos Gold Inc	20200615	7.55	7.99	7.31	7.98	2451884	7.8502	up	up	correct
AGO.US	Assured Guaranty Ltd	20200615	26	27.51	25.68	27.25	760867	26.3695	up	down	incorrect
AGR.US	Avangrid Inc	20200615	41.49	43.03	41.34	42.93	600682	40.6888	up	up	correct
AGRO.US	Adecoagro S.A	20200615	4.56	4.63	4.45	4.5	915399	4.5	down	down	correct
AGS.US	PlayAGS Inc	20200615	4.5	5.14	4.12	4.82	645700	4.82	up	up	correct
AGX.US	Argan Inc	20200615	39.3	41.825	39.1501	41.1	162972	38.1039	up	up	correct
AHH.US	PA	20200615	23	23	22.51	22.6	1117	20.4699	down	down	correct
AHL.US	PE	20200615	23.2	23.2	22.83	22.83	10768	21.0511	down	down	correct
AHT.US	PI	20200615	8.409	8.885	8.409	8.81	11279	8.81	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200615	22.58	22.6	22.35	22.49	1592	20.2998	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200615	12.27	12.41	12.21	12.3	50365	11.0183	up	up	correct
AIG.US	PA	20200615	25.5	25.5612	25.19	25.41	68999	23.4527	down	up	incorrect
AIN.US	Albany International Corp	20200615	55.41	61	55.41	59.9	146696	58.9581	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200615	18.86	19.35	18.71	19.32	73700	14.8677	up	up	correct
AIR.US	AAR Corp	20200615	21.54	23.07	21.4052	22.96	486624	22.96	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200615	57.36	61.89	56.82	61	193662	59.5772	up	up	correct
AIV.US	Apartment Investment and Management Company	20200615	4.0807	4.2776	4.0689	4.2109	814494	3.972	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200615	23.16	23.4	23.15	23.31	3269	21.7799	up	up	correct
AIZ.US	Assurant Inc	20200615	103.24	107.85	103.24	107.12	499014	104.6391	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200615	93.02	96.08	92.49	95.13	2043995	93.0987	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200615	39.65	41.81	39.53	41.09	895979	37.0265	up	up	correct
AJX.US	Great Ajax Corp	20200615	8.89	9.49	8.85	9.31	142178	8.4564	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200615	23.56	23.91	23.5	23.675	2190	21.213	up	down	incorrect
AKO.US	B	20200615	16	16	16	16	218	14.6806
AKR.US	Acadia Realty Trust	20200615	13.39	14.58	13.33	14.29	1179271	13.9779	up	up	correct
AL.US	PA	20200615	21	21.8	20.98	21.8	16149	19.9254	up	down	incorrect
ALB.US	Albemarle Corporation	20200615	74.18	77.72	74	76.41	1134908	75.2914	up	down	incorrect
ALC.US	Alcon AG	20200615	57.43	58.01	56.8	57.95	1395587	57.782	up	down	incorrect
ALE.US	ALLETE Inc	20200615	56.07	58.87	55.57	58.41	297270	55.0684	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200615	12.3	13.42	12.29	13.05	477290	12.5218	up	up	correct
ALG.US	Alamo Group Inc	20200615	97.59	103.525	97.32	101.79	37051	101.1663	up	up	correct
ALIN.US	PE	20200615	17.18	17.76	16.8	17.58	13982	15.7342	up	up	correct
ALK.US	Alaska Air Group Inc	20200615	35.62	38.57	35.38	37.77	5533694	37.77	up	down	incorrect
ALL.US	The Allstate Corporation	20200615	93.09	98.405	92.7	97.83	2049011	94.2539	up	down	incorrect
ALLE.US	Allegion plc	20200615	99.14	103.23	98.47	102.65	540734	100.9061	up	up	correct
ALLY.US	PA	20200615	22.19	22.8535	22.1412	22.42	252691	22.42	up	down	incorrect
ALN.US	American Lorain Corporation	20200615	0.415	0.415	0.415	0.415	1000	0.415
ALP.US	PQ	20200615	26.61	26.9	26.36	26.73	10128	24.9268	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200615	36.02	37.65	35.73	37.48	568800	36.4346	up	up	correct
ALV.US	Autoliv Inc	20200615	61.28	64.62	60.6	63.84	393775	63.0052	up	down	incorrect
ALX.US	Alexander's Inc	20200615	253.71	261.79	253.71	259.76	17979	234.6643	up	up	correct
AM.US	Antero Midstream Corporation	20200615	5.04	6.44	4.98	6.12	13294440	4.964	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200615	14.34	15.45	14.28	15.28	805430	15.28	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200615	5.42	5.93	5.3	5.8	5541446	5.8	up	down	incorrect
AMCR.US	Amcor plc	20200615	9.57	10.35	9.54	10.2	17303900	9.6062	up	up	correct
AME.US	AMETEK Inc	20200615	85.33	89.23	84.64	88.28	1274354	87.4467	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200615	70.02	74.12	69.72	73.48	543198	73.442	up	down	incorrect
AMH.US	PH	20200615	25.75	25.75	25.2	25.22	10195	23.1435	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200615	26.52	27.485	26.41	26.97	207800	26.97	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200615	45.31	46.24	44.54	45.78	1133735	45.78	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200615	13.58	13.6	13.58	13.6	2204	12.9262	up	up	correct
AMP.US	Ameriprise Financial Inc	20200615	141.92	152.9	141.51	150.18	1745694	145.7563	up	up	correct
AMPY.US	Amplify Energy Corp	20200615	1.63	2.25	1.5	1.81	1769808	1.81	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200615	3.59	4.05	3.53	3.9	414153	3.9	up	up	correct
AMRC.US	Ameresco Inc	20200615	20.17	21.59	20.07	21.24	270399	21.24	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200615	4.38	4.555	4.2526	4.36	1517064	4.36	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200615	252.11	263.08	252	262.49	1532640	253.677	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200615	13.4	13.81	13.34	13.74	2047770	13.0643	up	down	incorrect
AN.US	AutoNation Inc	20200615	37.67	39.75	37.13	39.57	748718	39.57	up	up	correct
ANET.US	Arista Networks Inc	20200615	217.99	226.7	215.84	225.85	1732720	56.4625	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200615	10.6	11.55	10.36	11.45	2561783	11.45	up	up	correct
ANH.US	PC	20200615	20.75	20.89	20.69	20.89	7222	19.589	up	up	correct
ANTM.US	Anthem Inc	20200615	257.83	264.76	250.875	262.33	2096715	257.5022	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200615	7.47	7.738	7.4348	7.67	493361	6.8595	up	down	incorrect
AON.US	Aon plc	20200615	178.52	185.345	177.21	184.1	1631484	181.8172	up	up	correct
AOS.US	A. O. Smith Corporation	20200615	45.93	47.91	45.76	47.65	940414	46.4032	up	up	correct
AP.US	Ampco	20200615	3.17	3.3801	3.12	3.33	40196	3.33	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200615	28.95	31.1	28.95	30.96	408695	27.5014	up	up	correct
APD.US	Air Products and Chemicals Inc	20200615	230	238.4	229.17	237.01	709296	229.6659	up	up	correct
APG.US	APi Group Corporation	20200615	12.11	13.02	12.04	12.95	3751011	12.95	up	up	correct
APH.US	Amphenol Corporation	20200615	93.2	96.53	91.81	96.48	2539754	47.5975	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200615	10.67	11.41	10.42	11.28	3375861	11.2579	up	up	correct
APO.US	PB	20200615	25.88	25.905	25.53	25.89	27372	23.6836	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200615	9.97	10.1073	9.28	10.08	787492	10.08	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200615	7.57	8	7.5	7.96	508360	7.1332	up	up	correct
APTV.US	PA	20200615	98.99	101.99	94.75	101.99	516506	96.6423	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200615	13.56	14.31	13.49	14.15	1645948	13.2588	up	up	correct
AQNA.US	AQNA	20200615	26.16	26.87	26	26.87	7683	24.4624	up	up	correct
AQNB.US	AQNB	20200615	25.83	25.951	25.392	25.951	11100	23.8604	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200615	16.98	18.26	16.76	17.99	572900	17.99	up	down	incorrect
AR.US	Antero Resources Corporation	20200615	3.02	4.01	3	3.77	19511300	3.77	up	up	correct
ARC.US	ARC Document Solutions Inc	20200615	1	1.01	0.961	1	46875	0.9697
ARCH.US	Arch Resources Inc	20200615	32	34.16	31.16	33.59	432559	33.4843	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200615	4.21	4.325	4.1	4.21	1301610	4.0465
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200615	11.94	12.11	11.9398	12	98764	10.5639	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200615	155.46	165.76	155.46	165.38	1724736	159.2411	up	up	correct
ARES.US	Ares Management Corporation	20200615	36.78	38.35	36.56	38.13	1965668	36.3884	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200615	25	25.5012	21.78	25.2504	13298	22.9631	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200615	32.58	34.61	32.55	34.57	283151	33.2334	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200615	9.21	10.19	9.0953	9.94	1691890	8.3515	up	up	correct
ARL.US	American Realty Investors Inc	20200615	8.9	9.31	8.85	9	10257	9	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200615	2.2	2.52	2.17	2.44	1163800	2.44	up	up	correct
ARMK.US	Aramark	20200615	24	25.66	23.395	25.15	4140098	24.652	up	up	correct
ARNC.US	Arconic Corporation	20200615	15.47	16.59	15.25	16.26	2020136	16.26	up	up	correct
AROC.US	Archrock Inc	20200615	5.74	6.67	5.74	6.43	1791045	5.7852	up	up	correct
ARR.US	PC	20200615	22.65	22.65	21.713	22.0501	9586	19.8262	down	down	correct
ARW.US	Arrow Electronics Inc	20200615	64.36	67.48	63.28	66.57	823947	66.57	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200615	14.94	15.57	14.7032	15.56	122635	15.5387	up	up	correct
ASB.US	PF	20200615	24.65	24.9	24	24.7	39374	22.8509	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200615	4.65	5.14	4.65	4.93	277579	4.93	up	up	correct
ASG.US	Liberty All	20200615	5.79	5.97	5.75	5.96	171374	5.0739	up	up	correct
ASGN.US	ASGN Incorporated	20200615	56.64	61.72	55.98	61.17	680558	61.17	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200615	64.24	67.92	64.16	67.9	475449	66.5589	up	up	correct
ASIX.US	AdvanSix Inc	20200615	12.26	12.84	12.07	12.72	165910	12.6869	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200615	6.88	7.47	6.8	7.27	150035	7.27	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200615	119.27	122.1	117.34	120.97	88698	118.3106	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200615	4.33	4.47	4.3001	4.45	733502	4.1817	up	up	correct
ATCO.US	PI	20200615	20.1	20.52	20	20.31	9056	18.0103	up	up	correct
ATEN.US	A10 Networks Inc	20200615	6.6	6.96	6.53	6.93	318877	6.9091	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200615	32.6	34.01	32.45	33.78	464602	33.78	up	up	correct
ATHM.US	Autohome Inc	20200615	81.69	85.22	79.47	84.52	552289	83.9325	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200615	9.2	9.94	9	9.92	2846306	9.92	up	up	correct
ATKR.US	Atkore Inc	20200615	25.46	27.43	25.18	26.97	327600	26.97	up	up	correct
ATO.US	Atmos Energy Corporation	20200615	98.24	101.75	97.72	101.08	1540292	97.9551	up	up	correct
ATR.US	AptarGroup Inc	20200615	103.44	106.54	103.065	105.41	235865	103.6239	up	down	incorrect
ATTO.US	Atento S.A	20200615	1.24	1.24	1.19	1.2	86281	6.0325	down	down	correct
ATUS.US	Altice USA Inc	20200615	23.59	23.975	23.41	23.93	13271728	23.93	up	up	correct
AU.US	AngloGold Ashanti Limited	20200615	23.37	25.025	23.27	24.86	2810104	24.2394	up	up	correct
AUD.US	Audacy Inc	20200615	1.8	1.98	1.74	1.93	1361407	1.93	up	up	correct
AUST.US	Austin Gold Corp.	20200615	15.46	15.46	15.3	15.3	2684	15.3	down	down	correct
AUY.US	Yamana Gold Inc	20200615	4.78	5.025	4.6625	5.01	21101397	4.8606	up	up	correct
AVA.US	Avista Corporation	20200615	35.84	38.22	35.64	37.55	630587	35.2614	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200615	4.52	4.63	4.4	4.62	1340910	4.2471	up	up	correct
AVB.US	AvalonBay Communities Inc	20200615	157.88	162.745	157.88	160.71	1600476	153.2829	up	up	correct
AVD.US	American Vanguard Corporation	20200615	11.85	12.34	11.85	12.29	103861	12.215	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200615	12.7	13.16	12.6301	13.04	121250	10.7587	up	down	incorrect
AVLR.US	Avalara Inc	20200615	105.22	113.7	103.45	113.35	1287800	113.35	up	down	incorrect
AVNS.US	Avanos Medical Inc	20200615	27.64	29.55	27.64	29.01	291214	29.01	up	up	correct
AVNT.US	Avient Corporation	20200615	24.64	26.22	24.5	26.03	874313	25.2567	up	up	correct
AVTR.US	PA	20200615	16.58	17.36	16.45	17.23	2879951	14.1845	up	up	correct
AVY.US	Avery Dennison Corporation	20200615	110.38	116.3	109.07	115.52	376149	113.0171	up	up	correct
AVYA.US	Avaya Holdings Corp	20200615	12.42	12.89	12.34	12.75	3125100	12.75	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200615	10.14	10.37	10.09	10.32	250189	9.3252	up	up	correct
AWI.US	Armstrong World Industries Inc	20200615	73.17	77.62	73.17	77.01	359300	75.8813	up	up	correct
AWK.US	American Water Works Company Inc	20200615	126.27	130.43	124.73	129.22	1212324	126.4844	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200615	4.69	4.85	4.63	4.78	425069	4.2059	up	up	correct
AWR.US	American States Water Company	20200615	75.54	79.979	74.8	78.95	249524	76.9992	up	up	correct
AX.US	Axos Financial Inc	20200615	20.31	22.04	20.31	21.7	325778	21.7	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200615	7.3	7.87	7.03	7.77	1824745	7.77	up	up	correct
AXP.US	American Express Company	20200615	100	104.74	97.62	103.95	6478926	101.8626	up	down	incorrect
AXR.US	AMREP Corporation	20200615	4.4	4.49	4.4	4.49	2100	4.49	up	up	correct
AXS.US	PE	20200615	23.77	24	23.62	23.95	52294	22.0756	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200615	21.55	22.935	21.4	22.82	1732300	22.82	up	up	correct
AYI.US	Acuity Brands Inc	20200615	93.89	98.88	93.18	97.71	346999	97.1288	up	up	correct
AYX.US	Alteryx Inc	20200615	137.86	144.5	137.13	142.94	1356400	142.94	up	up	correct
AZEK.US	The AZEK Company Inc	20200615	26.74	29.5	26.346	29.5	3226200	29.5	up	up	correct
AZO.US	AutoZone Inc	20200615	1077.41	1124.445	1074.45	1118.66	217871	1118.66	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200615	15.28	15.49	14.906	15.43	19000	15.43	up	up	correct
AZUL.US	Azul S.A	20200615	11.75	13.36	11.42	12.93	11730500	12.93	up	down	incorrect
AZZ.US	AZZ Inc	20200615	31.14	33.33	30.89	32.45	173349	31.6974	up	down	incorrect
B.US	Barnes Group Inc	20200615	37.49	40.2	37.23	39.58	203483	38.7729	up	up	correct
BA.US	The Boeing Company	20200615	177.18	193.23	175.89	190.94	78612898	190.94	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200615	214.11	217.72	212.75	217.03	17419859	217.03	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200615	13.98	14.05	13.87	13.9	23540	13.3638	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200615	75.86	77.21	74.95	76.91	1553510	75.0405	up	up	correct
BAK.US	Braskem S.A	20200615	9.11	9.69	9.11	9.6	103318	8.4103	up	up	correct
BALY.US	Bally's Corporation	20200615	21.32	23.14	20.94	22.55	273950	22.55	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200615	32.9188	34.0505	32.492	33.6733	2015798	33.1205	up	down	incorrect
BANC.US	PE	20200615	25.64	25.64	25.18	25.55	7535	23.0458	down	down	correct
BAP.US	Credicorp Ltd	20200615	152.13	159.74	151.485	157.72	397180	150.3746	up	up	correct
BAX.US	Baxter International Inc	20200615	82.95	84.3	82.46	83.78	4328728	82.1234	up	up	correct
BB.US	BlackBerry Limited	20200615	5.07	5.08	4.91	4.99	6506659	4.99	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200615	3.99	4.04	3.8	3.95	721775	3.95	down	down	correct
BBD.US	Banco Bradesco S.A	20200615	3.6545	3.8273	3.6045	3.7455	22401531	3.5055	up	up	correct
BBDC.US	Barings BDC Inc	20200615	7.66	7.92	7.6	7.73	89779	6.8798	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20200615	3.72	3.9099	3.63	3.8	48748	3.5643	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200615	15.15	15.15	15.01	15.12	23601	14.4957	down	up	incorrect
BBL.US	BHP Group	20200615	39.96	41.185	39.77	41.05	3508641	36.3525	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200615	24.56	24.76	24.45	24.76	118740	22.8171	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200615	32.75	34.4	31.99	34.22	31186	33.9045	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200615	3.34	3.49	3.315	3.45	3855600	3.3586	up	up	correct
BBW.US	Build	20200615	2.62	2.62	2.46	2.51	199561	2.3637	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200615	11.9126	12.8016	11.6459	12.543	6342254	12.4773	up	up	correct
BBY.US	Best Buy Co. Inc	20200615	75.53	80.9799	75.23	80.01	2431254	77.1739	up	down	incorrect
BC.US	PC	20200615	25.82	26.49	25.45	26.31	21419	25.9088	up	up	correct
BCC.US	Boise Cascade Company	20200615	31.4	34.56	31.18	34.12	187087	30.1069	up	up	correct
BCE.US	BCE Inc	20200615	41.53	42.287	41.21	41.76	1497482	38.3423	up	up	correct
BCH.US	Banco de Chile	20200615	18.73	18.885	18.2384	18.67	105718	18.1888	down	down	correct
BCO.US	The Brink's Company	20200615	45.24	48.9	44.96	47.93	501781	47.109	up	down	incorrect
BCS.US	Barclays PLC	20200615	5.7	5.95	5.67	5.9	4767040	5.8026	up	up	correct
BCSF.US	RW	20200615	11.69	12.42	11.62	12.34	270241	12.34	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200615	5.99	6.1223	5.92	6.07	338750	5.5504	up	up	correct
BDC.US	Belden Inc	20200615	32.27	35.015	32.1021	34.59	262069	34.317	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200615	7.24	7.439	7.12	7.39	472969	6.5331	up	up	correct
BDN.US	Brandywine Realty Trust	20200615	10.23	10.75	10.14	10.7	1714304	9.7425	up	up	correct
BDX.US	Becton Dickinson and Company	20200615	228.74	236.1045	227.0647	234.15	2004482	229.4099	up	up	correct
BDXB.US	Becton Dickinson and Company	20200615	50.5	50.93	49.62	50.72	732300	46.6355	up	down	incorrect
BE.US	Bloom Energy Corporation	20200615	8.5	9.3	8.4	9.05	2315900	9.05	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200615	7.75	7.95	7.56	7.84	96571	5.4498	up	up	correct
BEN.US	Franklin Resources Inc	20200615	21.25	22.66	21.01	22.23	4422615	20.8366	up	down	incorrect
BEP.US	PA	20200615	24.94	24.94	24.7985	24.85	12944	22.8325	down	down	correct
BERY.US	Berry Global Group Inc	20200615	42.13	44.18	41.86	43.85	707957	43.85	up	up	correct
BEST.US	BEST Inc	20200615	5	5.01	4.75	4.77	1624900	4.77	down	down	correct
BF.US	B	20200615	63.95	66	63.12	65.82	1043329	65.5288	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200615	117.4	122.56	116.97	121.21	453000	121.21	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200615	13.17	13.23	13.16	13.16	49690	12.2677	down	down	correct
BFS.US	Saul Centers Inc	20200615	32.69	34.88	32.69	34.61	44938	31.637	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200615	12.95	13.06	12.94	13.03	35405	12.3149	up	down	incorrect
BG.US	Bunge Limited	20200615	38.04	40.1	37.82	39.82	1308600	38.1266	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200615	12.32	12.59	12.3	12.5	130665	10.9572	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200615	8.14	8.46	8.14	8.45	27823	2.2341	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200615	6.98	7.34	6.94	7.27	216810	6.6454	up	up	correct
BGS.US	B&G Foods Inc	20200615	23	24.67	22.6375	24.32	1551540	22.0665	up	up	correct
BGSF.US	BGSF Inc	20200615	11.06	11.9	10.9	11.82	62493	11.288	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200615	10.72	10.915	10.72	10.84	102259	9.8157	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200615	4.99	5.1	4.98	5.06	211274	4.5688	up	up	correct
BH.US	Biglari Holdings Inc	20200615	68.03	79.8	67.77	74.68	21027	74.68	up	up	correct
BHC.US	Bausch Health Companies Inc	20200615	16.65	17.97	16.4	17.86	3775319	17.86	up	up	correct
BHE.US	Benchmark Electronics Inc	20200615	20.29	21.29	20.18	21.24	179785	20.435	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200615	15.3	15.43	15.14	15.37	132164	14.1663	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200615	10.7	11.685	10.63	11.53	665304	10.867	up	up	correct
BHP.US	BHP Group	20200615	48.25	49.58	47.92	49.35	2316797	44.2895	up	down	incorrect
BHR.US	PD	20200615	3.72	4.06	3.6	3.87	716887	1.6548	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200615	15.3	15.44	15.3	15.44	5735	14.7111	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200615	64.9	68.53	63.99	68.38	802200	68.38	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200615	9.4	9.6599	9.37	9.6	188944	9.1108	up	up	correct
BIG.US	Big Lots Inc	20200615	32.55	35.79	32.27	34.77	1485137	33.5644	up	up	correct
BILL.US	Bill.com Holdings Inc	20200615	75.94	80.95	75	78.12	2341700	78.12	up	up	correct
BIO.US	Bio	20200615	433.99	453.88	433.39	453.88	283582	453.88	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20200615	46.61	48.1	46.081	47.84	298100	45.5831	up	up	correct
BIT.US	BlackRock Multi	20200615	14.05	14.31	14.02	14.16	119689	12.4734	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200615	33.29	34.02	32.843	33.87	1482800	33.87	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200615	37.07	38.65	36.85	38.43	4125304	36.7878	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200615	2.81	3.12	2.74	3	5743623	3	up	up	correct
BKE.US	The Buckle Inc	20200615	14.81	15.64	14.63	15.51	851623	12.1298	up	up	correct
BKH.US	Black Hills Corporation	20200615	55.37	58.08	55.14	57.43	339440	54.4872	up	up	correct
BKI.US	Black Knight Inc	20200615	71.34	73.66	70.85	73.21	599033	73.21	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200615	15.29	15.57	15.24	15.46	40349	14.4315	up	up	correct
BKSY.US	WS	20200615	1	1	1	1	2943	1
BKT.US	BlackRock Income Trust Inc	20200615	6.16	6.21	6.14	6.21	189628	5.6165	up	up	correct
BKU.US	BankUnited Inc	20200615	19.14	20.62	19	20.32	1351850	19.4304	up	up	correct
BLD.US	TopBuild Corp	20200615	111.5	127.98	110.07	127.88	489200	127.88	up	up	correct
BLDR.US	Builders FirstSource Inc	20200615	20	22.75	20	22.74	1064544	22.74	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200615	14.16	14.45	14.16	14.45	35044	13.4521	up	up	correct
BLK.US	BlackRock Inc	20200615	518.23	549.59	515.72	543.03	1242967	526.6758	up	up	correct
BLL.US	Ball Corporation	20200615	67.15	68.71	66.25	68.2	2256109	67.4411	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200615	13.92	14.11	13.81	14.02	120790	12.5638	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200615	11.89	12.8	11.8	12.5	98328	11.2936	up	up	correct
BMA.US	Banco Macro S.A	20200615	20.61	21.13	20.41	20.9	454487	20.9	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200615	40.04	41.99	39.8	41.99	47769	38.829	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200615	19.19	19.9	19.19	19.75	260300	18.1056	up	up	correct
BMI.US	Badger Meter Inc	20200615	59.9	64	59.9	63.13	140331	62.358	up	up	correct
BML.US	PL	20200615	21.6	21.89	21.6	21.76	16689	20.4655	up	up	correct
BMO.US	Bank of Montreal	20200615	53.5	55.99	53.08	55.03	870560	51.6387	up	up	correct
BMY.US	Bristol	20200615	55.64	55.78	54.07	55.1	21617770	52.6079	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20200615	1.6	1.74	1.5	1.67	557700	1.67	up	up	correct
BNS.US	The Bank of Nova Scotia	20200615	41.82	43.48	41.7	42.76	1660991	39.4783	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200615	13.24	13.2458	13.17	13.18	26367	12.2683	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200615	9.03	9.45	9	9.38	191586	8.4758	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200615	21.9	23.28	21.46	22.84	1036154	22.84	up	up	correct
BORR.US	Borr Drilling Limited	20200615	2.48	2.88	2.38	2.74	3465150	2.74	up	down	incorrect
BOX.US	Box Inc	20200615	17.9	18.47	17.7	18.46	1768375	18.46	up	up	correct
BP.US	BP p.l.c	20200615	23.47	24.59	23.23	24.36	12736960	22.4331	up	up	correct
BPMP.US	BP Midstream Partners LP	20200615	11.25	12.17	11.1	11.96	199166	10.0992	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200615	4.07	4.15	4.0249	4.03	72257	3.9368	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200615	119.57	122.5	119.4	122.4	1163653	119.6104	up	up	correct
BRBR.US	BellRing Brands Inc	20200615	18.76	19.98	18.637	19.71	365300	19.71	up	down	incorrect
BRC.US	Brady Corporation	20200615	46.16	48.68	46.16	48.65	176165	47.3702	up	up	correct
BRFS.US	BRF S.A	20200615	4.15	4.26	4.09	4.17	3870786	4.17	up	up	correct
BRK.US	B	20200615	177	181.77	176.05	181.55	8105200	181.55	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200615	9.56	9.81	9.39	9.64	1415300	8.5758	up	down	incorrect
BRO.US	Brown & Brown Inc	20200615	39.66	41.59	39.49	41.34	1394127	40.8819	up	up	correct
BRSP.US	Brightspire Capital Inc	20200615	6.38	6.81	6.26	6.62	434200	6.3414	up	up	correct
BRT.US	BRT Apartments Corp	20200615	10.95	12.35	10.95	12.2	31703	11.0132	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20200615	4.04	4.0823	4	4.07	234396	3.9439	up	up	correct
BRX.US	Brixmor Property Group Inc	20200615	12.72	13.62	12.48	13.32	3503400	12.7588	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200615	22.78	23.29	21.7	22.25	5944	20.614	down	up	incorrect
BSAC.US	Banco Santander	20200615	17.3	17.65	17.045	17.28	330940	16.2316	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200615	5.381	5.7216	5.3324	5.6243	2200233	5.1411	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200615	9.98	10.77	9.75	10.6	4094070	10.5687	up	up	correct
BSM.US	Black Stone Minerals L.P	20200615	7.03	7.5	7	7.43	355615	6.5876	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200615	3.5	3.62	3.33	3.49	874840	3.3938	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200615	35.62	37	35.62	36.97	80622	33.5108	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200615	21.3	22	21.145	21.93	250700	19.7394	up	up	correct
BSX.US	PA	20200615	103.9	106.05	101.9	105.38	30429	100.3369	up	up	correct
BTA.US	BlackRock Long	20200615	11.61	11.79	11.59	11.76	29013	10.9539	up	up	correct
BTCM.US	BIT Mining Limited	20200615	3.58	3.98	3.58	3.9005	148014	3.9005	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20200615	37.54	38.84	37.4	38.67	1843426	33.8654	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200615	23	24.56	22.8	24.41	88536	22.1845	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200615	23.78	23.78	23.6939	23.73	73884	22.7087	down	down	correct
BTU.US	Peabody Energy Corporation	20200615	3.26	3.47	3.15	3.41	2468457	3.41	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200615	13.36	13.57	13.24	13.5	398482	12.189	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200615	20.05	20.62	19.855	20.34	49807	18.617	up	down	incorrect
BURL.US	Burlington Stores Inc	20200615	197	206.18	195	206.08	872300	206.08	up	down	incorrect
BV.US	BrightView Holdings Inc	20200615	11.85	12.51	11.85	12.37	806600	12.37	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200615	9.9	10.15	9.4	10.1	251700	10.0782	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200615	8.14	8.92	8.08	8.79	1356965	8.79	up	up	correct
BWA.US	BorgWarner Inc	20200615	32.24	33.927	31.873	33.86	2575315	33.0809	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200615	11.56	11.66	11.45	11.66	83586	10.3522	up	up	correct
BWXT.US	BWX Technologies Inc	20200615	57.6	59.98	57.28	59.34	815900	58.0944	up	down	incorrect
BX.US	The Blackstone Group Inc	20200615	54.12	57.06	53.6	56.65	2856482	53.7299	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200615	7	7.94	6.85	7.58	219676	7.58	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200615	23.57	24.66	23.35	24.52	1849258	21.453	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200615	10.68	10.96	10.63	10.91	309992	9.9073	up	up	correct
BXP.US	Boston Properties Inc	20200615	92.09	95.58	92.01	94.95	1138197	89.3783	up	up	correct
BXS.US	PA	20200615	24.55	24.79	24.33	24.74	9824	23.175	up	down	incorrect
BY.US	Byline Bancorp Inc	20200615	11.71	12.81	11.7	12.71	78107	12.4621	up	up	correct
BYD.US	Boyd Gaming Corporation	20200615	19.8	21.65	19.52	21.35	1604069	21.35	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200615	13.68	13.82	13.6582	13.77	43307	12.8779	up	up	correct
BZH.US	Beazer Homes USA Inc	20200615	9.26	10.47	9.22	10.43	453695	10.43	up	up	correct
C.US	PN	20200615	26.81	27.08	26.81	27.08	189456	27.08	up	up	correct
CAAP.US	Corporación América Airports S.A	20200615	2.69	3	2.66	2.94	138700	2.94	up	up	correct
CABO.US	Cable One Inc	20200615	1700	1801.25	1700	1737.97	54589	1724.0997	up	down	incorrect
CACI.US	CACI International Inc	20200615	236.12	239.41	230.3	238.93	142866	238.93	up	up	correct
CAE.US	CAE Inc	20200615	17.09	17.7	16.6	17.38	729157	17.38	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200615	18.78	18.87	18.5887	18.79	71176	15.9437	up	down	incorrect
CAG.US	Conagra Brands Inc	20200615	32.25	33.34	31.76	33.33	3167218	31.7806	up	down	incorrect
CAH.US	Cardinal Health Inc	20200615	51.83	53.93	51.25	53.46	1946511	50.6034	up	up	correct
CAI.US	PB	20200615	22.21	22.63	20.65	22.5999	17308	20.2965	up	up	correct
CAJ.US	Canon Inc	20200615	20.39	20.935	20.33	20.83	514627	19.7123	up	up	correct
CAL.US	Caleres Inc	20200615	7.3	8.83	7.1	8.59	1632062	8.3732	up	up	correct
CALX.US	Calix Inc	20200615	12.56	13.46	12.56	13.41	513725	13.41	up	up	correct
CANG.US	Cango Inc	20200615	4.8	4.95	4.5585	4.8	16090	4.3224
CAPL.US	CrossAmerica Partners LP	20200615	14.26	14.79	13.61	14.65	30719	12.3036	up	up	correct
CARR.US	Carrier Global Corporation	20200615	20.72	22.54	20.63	21.97	7736009	21.5421	up	up	correct
CARS.US	Cars.com Inc	20200615	6.01	6.449	5.87	6.28	1634800	6.28	up	up	correct
CAT.US	Caterpillar Inc	20200615	118.51	124.38	118.01	123.61	4094202	120.1105	up	up	correct
CATO.US	The Cato Corporation	20200615	8.49	8.6751	8.09	8.29	368597	8.0609	down	up	incorrect
CB.US	Chubb Limited	20200615	121.37	129.62	120.19	129.2	2709789	124.6916	up	up	correct
CBB.US	P	20200615	1.23	1.25	1.215	1.215	3200	1.215	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200615	12.22	12.75	12.11	12.61	346777	11.9219	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200615	8.6906	8.79	8.61	8.7384	25079	7.7363	up	up	correct
CBL.US	PE	20200615	0.7165	0.8401	0.7042	0.84	28364	0.84	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200615	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200615	45.15	48.06	45.0299	47.86	3025186	47.86	up	up	correct
CBT.US	Cabot Corporation	20200615	34.81	37.71	34.81	36.84	472079	35.3227	up	up	correct
CBU.US	Community Bank System Inc	20200615	54.7	58.4	54.66	57.39	308382	55.3353	up	up	correct
CBX.US	NYSE LISTED TEST	20200615	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200615	22.88	23.85	22.87	23.81	254100	23.81	up	down	incorrect
CC.US	The Chemours Company	20200615	14.03	15.53	13.81	15.37	1833283	14.5311	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200615	161.34	167.83	161.2	167.57	3734053	160.0738	up	up	correct
CCJ.US	Cameco Corporation	20200615	9.87	10.245	9.785	10.08	1823006	9.9928	up	up	correct
CCK.US	Crown Holdings Inc	20200615	63.48	66.51	62.51	65.92	977183	65.412	up	up	correct
CCL.US	Carnival Corporation & plc	20200615	18.14	19.815	17.95	19.44	59224488	19.44	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200615	1.48	2.05	1.38	1.77	181288	1.77	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200615	1.15	1.24	1.1	1.21	1742100	1.21	up	up	correct
CCS.US	Century Communities Inc	20200615	28.28	31.96	28	31.94	366716	31.7478	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200615	14.88	15.045	14.41	15	221008	13.2783	up	up	correct
CCX.US	WS	20200615	2.58	2.86	2.58	2.71	1715521	2.71	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200615	70.87	77	70.39	76.14	2279400	76.14	up	up	correct
CDE.US	Coeur Mining Inc	20200615	4.67	5.105	4.49	5.04	5510674	5.04	up	up	correct
CDR.US	PC	20200615	17.57	18.53	17.28	18.07	28561	16.2018	up	up	correct
CE.US	Celanese Corporation	20200615	85.14	89.8	84.15	88.99	1013100	86.338	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200615	18.6	19.25	18.52	19.02	32560	18.6913	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200615	21.26	21.35	20.81	21.33	11322	20.559	up	up	correct
CEIX.US	CONSOL Energy Inc	20200615	6.69	7.17	6.41	7.01	455900	7.01	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200615	4.66	4.68	4.13	4.18	47500	4.18	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200615	16.95	18.45	16.3	18.2	106200	15.9438	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200615	1.02	1.13	1	1.12	1540145	9.753	up	up	correct
CEPU.US	Central Puerto S.A	20200615	2.54	2.62	2.5	2.55	116100	2.55	up	up	correct
CEQP.US	P	20200615	6.19	6.305	6.134	6.245	940580	5.3196	up	up	correct
CF.US	CF Industries Holdings Inc	20200615	28.34	29.71	28.05	29.43	1625714	28.216	up	down	incorrect
CFG.US	PE	20200615	22.4	22.87	22.24	22.65	54628	20.8038	up	up	correct
CFX.US	Colfax Corporation	20200615	26.91	28.88	26.64	28.68	681927	28.68	up	up	correct
CFXA.US	Colfax Corporation	20200615	119.99	125.01	119.99	124.19	9500	117.6657	up	up	correct
CGA.US	China Green Agriculture Inc	20200615	3.11	4.29	2.99	3.65	391110	3.65	up	up	correct
CGAU.US	Centerra Gold Inc	20200615	9.11	9.6	9.11	9.56	13600	9.2715	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200615	38.37	41.55	38.23	41.43	385328	39.2137	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200615	72.64	74.11	72.03	73.87	1056313	72.6229	up	up	correct
CHE.US	Chemed Corporation	20200615	425.91	448.89	425.175	444	110173	442.0802	up	up	correct
CHGG.US	Chegg Inc	20200615	57.43	59.87	56.9	59.37	3075056	59.37	up	up	correct
CHH.US	Choice Hotels International Inc	20200615	79.53	84.47	79.01	83.8	273532	83.4954	up	up	correct
CHK.US	PD	20200615	3.29	3.934	3.25	3.63	30182	3.63	up	up	correct
CHMI.US	PB	20200615	21.36	22.41	21.36	22.41	4288	19.6683	up	up	correct
CHN.US	The China Fund Inc	20200615	20.93	21.075	20.79	20.93	19195	12.8569
CHRA.US	Charah Solutions Inc	20200615	1.63	1.63	1.5	1.55	48200	1.55	down	down	correct
CHS.US	Chico's FAS Inc	20200615	1.42	1.42	1.32	1.4	2919549	1.4	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200615	37.5	37.75	37.25	37.65	126820	34.9547	up	up	correct
CHWY.US	Chewy Inc	20200615	48.11	48.92	46.47	46.76	4204000	46.76	down	down	correct
CI.US	Cigna Corporation	20200615	185.27	189.39	182.361	187.13	2106067	183.8176	up	up	correct
CIA.US	Citizens Inc	20200615	5.45	5.75	5.33	5.74	102677	5.74	up	up	correct
CIB.US	Bancolombia S.A	20200615	27.17	29.4	27	29.03	351078	27.9398	up	up	correct
CIEN.US	Ciena Corporation	20200615	51.81	53.84	51.3105	53.75	1558498	53.75	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200615	2.14	2.19	2.14	2.18	77662	1.9401	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200615	2.07	2.19	2.035	2.14	4711248	1.8765	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200615	14.16	14.585	14.1549	14.55	76753	13.3268	up	up	correct
CIM.US	PD	20200615	19.6	19.99	19.6	19.89	28196	17.8845	up	up	correct
CINR.US	Ciner Resources LP	20200615	11.7	12.65	11.6899	12.55	34713	12.323	up	up	correct
CIO.US	PA	20200615	21.985	22.06	21.98	22.06	3447	19.9954	up	up	correct
CIR.US	CIRCOR International Inc	20200615	20.3	23.07	19.92	22.59	234521	22.59	up	up	correct
CIT.US	PB	20200615	20.26	20.8	20.1	20.79	71076	19.1465	up	up	correct
CIXX.US	CI Financial Corp	20200615	12.4678	12.4678	12.4678	12.4678	200	12.0292
CL.US	Colgate	20200615	72.36	73.26	71.74	72.89	3350870	70.4551	up	up	correct
CLB.US	Core Laboratories N.V	20200615	21.94	22.065	19.91	21.25	4315774	21.1987	down	down	correct
CLF.US	Cleveland	20200615	5.92	6.27	5.91	6.13	11356550	5.9351	up	up	correct
CLH.US	Clean Harbors Inc	20200615	56.06	60.34	55.26	59.91	332891	59.91	up	up	correct
CLI.US	Mack	20200615	15.65	16.38	15.34	16.22	606604	15.9928	up	up	correct
CLPR.US	Clipper Realty Inc	20200615	7.24	7.67	7.2	7.54	96945	6.9907	up	up	correct
CLR.US	Continental Resources Inc	20200615	15.5	16.975	15.05	16.84	4700256	16.6349	up	down	incorrect
CLS.US	Celestica Inc	20200615	6.36	6.58	6.191	6.51	344565	6.51	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20200615	33.24	35.73	33.01	35.69	173863	35.69	up	up	correct
CLX.US	The Clorox Company	20200615	207.4	208.45	204.91	208.03	1809561	200.9577	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200615	67.42	70.14	67.265	68.95	552388	63.9658	up	down	incorrect
CMA.US	Comerica Incorporated	20200615	36.8	40.51	36.67	40.18	2200050	37.5839	up	up	correct
CMC.US	Commercial Metals Company	20200615	17.5	18.64	17.43	18.33	1071647	17.7961	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200615	2.91	3.14	2.866	3.08	623960	1.8271	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20200615	974.02	1025.05	971	1023.25	363924	1023.25	up	up	correct
CMI.US	Cummins Inc	20200615	161.73	169.54	160.61	169.14	967722	163.2659	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200615	5.33	5.74	5.33	5.69	1098709	4.9466	up	up	correct
CMP.US	Compass Minerals International Inc	20200615	48.7	52.23	48.66	50.44	403417	47.5563	up	down	incorrect
CMRE.US	PE	20200615	22.54	22.65	21.1098	22.6	8032	19.885	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200615	26.18	26.18	25.595	25.8201	5466	23.8603	down	down	correct
CMSC.US	CMS Energy Corp	20200615	26.51	26.67	26.365	26.49	8810	24.4255	down	down	correct
CMSD.US	CMS Energy Corp	20200615	26.16	26.373	25.9	26.11	64300	24.083	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200615	4.18	4.25	4.17	4.25	33378	3.945	up	up	correct
CNA.US	CNA Financial Corporation	20200615	30.83	32.49	30.81	32.38	285509	30.1184	up	up	correct
CNC.US	Centene Corporation	20200615	60.43	62.63	59.54	61.98	4822384	61.98	up	up	correct
CNF.US	CNFinance Holdings Limited	20200615	3.8	3.8	3.8	3.8	1100	3.8
CNHI.US	CNH Industrial N.V	20200615	6.64	7.03	6.59	6.95	1890006	6.8924	up	up	correct
CNI.US	Canadian National Railway Company	20200615	86.24	88.47	85.74	87.9	711108	85.1613	up	up	correct
CNK.US	Cinemark Holdings Inc	20200615	14.48	15.84	14.2601	15.33	4171664	15.33	up	up	correct
CNMD.US	CONMED Corporation	20200615	67.45	73.83	67.2	73.33	344009	72.5708	up	up	correct
CNNE.US	Cannae Holdings Inc	20200615	36.18	38.01	36.04	37.57	1294900	37.57	up	up	correct
CNP.US	CenterPoint Energy Inc	20200615	17.5	18.595	17.34	18.27	9072659	17.5586	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20200615	17.08	18	16.89	17.61	5954570	16.0082	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200615	5.52	5.87	5.32	5.84	598538	5.0457	up	down	incorrect
CNS.US	Cohen & Steers Inc	20200615	66.52	70.99	66.52	70.88	210512	66.4446	up	up	correct
CNX.US	CNX Resources Corporation	20200615	9.97	10.53	9.8	10.5	3663368	10.5	up	up	correct
CO.US	Global Cord Blood Corporation	20200615	2.99	3.18	2.96	3.17	192910	3.17	up	up	correct
CODI.US	PC	20200615	23.27	23.62	23.2	23.44	12667	20.8326	up	up	correct
COE.US	China Online Education Group	20200615	19	20.2	18.987	20.17	37900	20.17	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200615	19.54	19.835	19.07	19.4	7628271	18.8347	down	up	incorrect
COLD.US	Americold Realty Trust	20200615	34.06	35.7	33.83	35.47	2015765	34.2084	up	up	correct
COO.US	The Cooper Companies Inc	20200615	283.59	292.02	275.73	290.35	575562	290.2763	up	up	correct
COP.US	ConocoPhillips	20200615	41.07	43.91	40.85	43.35	7992465	41.1176	up	up	correct
COR.US	CoreSite Realty Corporation	20200615	117.75	123.5	117.4	122.18	537594	114.3244	up	up	correct
CORR.US	PA	20200615	17.5	18.4851	17.06	17.59	17109	15.3393	up	up	correct
COTY.US	Coty Inc	20200615	4.55	4.86	4.42	4.77	26151740	4.77	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200615	245.81	254.2	243.07	252.06	1748780	47.9878	up	up	correct
CPA.US	Copa Holdings S.A	20200615	50.41	54.91	49.52	54.55	849200	54.55	up	up	correct
CPB.US	Campbell Soup Company	20200615	47.26	48.4	46.68	48.38	2094551	46.1895	up	up	correct
CPE.US	Callon Petroleum Company	20200615	1.4	1.61	1.32	1.52	4559376	15.2	up	up	correct
CPF.US	Central Pacific Financial Corp	20200615	15.87	16.92	15.87	16.8	231094	15.7563	up	up	correct
CPG.US	Crescent Point Energy Corp	20200615	1.63	1.775	1.5618	1.76	3323126	1.7455	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200615	80.31	84.42	80.2816	83.73	48699	81.6691	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200615	3.85	4.12	3.72	4.03	1127700	4.03	up	down	incorrect
CPRI.US	Capri Holdings Limited	20200615	16.2	17.18	15.64	17.01	4046500	17.01	up	up	correct
CPS.US	Cooper	20200615	14.91	15.66	14.676	15.37	202085	15.37	up	up	correct
CPT.US	Camden Property Trust	20200615	91.88	95.1	91.88	93.79	898738	89.1011	up	up	correct
CR.US	Crane Co	20200615	52.62	55.74	52.1	55.06	320054	53.3625	up	up	correct
CRD.US	B	20200615	6.44	7.37	6.43	7.37	8815	7.0964	up	up	correct
CRH.US	CRH plc	20200615	33.13	34.51	32.95	34.32	520961	33.2986	up	up	correct
CRI.US	Carter's Inc	20200615	81.53	85.28	80.62	84.54	722374	83.4122	up	up	correct
CRK.US	Comstock Resources Inc	20200615	4.7	4.92	4.54	4.9	2265300	4.9	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200615	176.15	180.53	174.81	179.74	285986	179.74	up	up	correct
CRM.US	salesforce.com inc	20200615	172	178.9	171.27	178.61	6001846	178.61	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20200615	22.95	24.79	22.69	24.58	451754	23.5112	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200615	7.41	7.638	7.25	7.5	9336	6.5651	up	up	correct
CRY.US	CryoLife Inc	20200615	21.99	23.03	21.96	23.02	130728	23.02	up	up	correct
CS.US	Credit Suisse Group AG	20200615	9.7	10.085	9.655	10.02	3407680	9.8022	up	up	correct
CSAN.US	W	20200615	65.24	67.27	63.85	66.82	1487800	66.2227	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200615	120.21	123.54	118.88	122.52	502840	120.2144	up	up	correct
CSLT.US	Castlight Health Inc	20200615	0.84	0.84	0.8	0.84	371900	0.84
CSPR.US	Casper Sleep Inc	20200615	8.06	8.78	7.75	8.64	221400	8.64	up	up	correct
CSR.US	PC	20200615	25.518	25.518	25.518	25.518	128	23.6835
CSTM.US	Constellium SE	20200615	7.5	8.55	7.42	8.5	1455200	8.5	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20200615	0.95	1	0.873	0.95	26382	13.3803
CSV.US	Carriage Services Inc	20200615	18.33	19.42	18.21	19.12	141152	18.7795	up	up	correct
CTA.US	PB	20200615	101.45	101.45	101.45	101.45	332	95.4219
CTBB.US	Qwest Corp. NT	20200615	23	23.44	22.75	22.89	288978	20.7982	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200615	23.76	24.17	23.65	23.92	41518	21.7233	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200615	7	7.17	6.95	6.95	122100	6.95	down	up	incorrect
CTLT.US	Catalent Inc	20200615	71	71.46	68.86	70.32	3573566	70.32	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200615	3.47	3.5	3.2162	3.49	105715	3.49	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200615	2.75	3.065	2.6601	3.02	53604	13.2327	up	up	correct
CTRA.US	Coterra Energy Inc	20200615	19.54	19.84	19.07	19.4	7626700	18.131	down	down	correct
CTS.US	CTS Corporation	20200615	19.45	20.72	19.21	20.61	214049	20.4099	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200615	8.13	8.51	8.0803	8.5	188080	7.9139	up	up	correct
CTVA.US	Corteva Inc	20200615	26.74	27.11	26.52	26.77	5109000	26.2335	up	up	correct
CTZ.US	Qwest Corp. NT	20200615	23.37	23.56	23.14	23.38	17908	22.9989	up	up	correct
CUBB.US	Customers Bancorp Inc	20200615	22.2	22.2	20.816	21.5	7300	19.5531	down	down	correct
CUBE.US	CubeSmart	20200615	27.21	28.065	27	27.99	2018286	26.4732	up	up	correct
CUBI.US	PF	20200615	19.62	19.99	19.33	19.99	23651	18.2523	up	up	correct
CUK.US	Carnival Corporation & plc	20200615	15.38	16.85	15.26	16.53	2100656	16.53	up	up	correct
CULP.US	Culp Inc	20200615	7.86	8.06	7.5	7.95	104693	7.5775	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200615	8.24	9.1	8.24	8.91	332768	8.5806	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200615	30.78	32.39	30.76	31.95	1469565	30.2509	up	down	incorrect
CVA.US	Covanta Holding Corporation	20200615	8.94	9.59	8.9	9.46	1025131	9.0898	up	down	incorrect
CVEO.US	Civeo Corporation	20200615	0.5806	0.65	0.565	0.6126	367070	7.3512	up	up	correct
CVI.US	CVR Energy Inc	20200615	15.4724	16.9365	15.2468	16.6516	632015	14.4973	up	up	correct
CVNA.US	Carvana Co	20200615	107.56	115.32	106.14	114.32	1135300	114.32	up	up	correct
CVS.US	CVS Health Corporation	20200615	63.03	63.78	61.82	63.32	9382759	60.7601	up	up	correct
CVX.US	Chevron Corporation	20200615	89.09	92.08	88.21	91.23	12291460	84.2153	up	up	correct
CW.US	Curtiss	20200615	92.54	97.06	92.17	95.89	223018	94.8646	up	up	correct
CWEN.US	Clearway Energy Inc	20200615	21.74	22.83	21.69	22.72	649209	21.2607	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200615	19.99	20.91	19.89	20.72	186003	19.3084	up	up	correct
CWH.US	Camping World Holdings Inc	20200615	22.4	25.91	22	25.23	2478653	23.2127	up	up	correct
CWK.US	Cushman & Wakefield plc	20200615	11.28	12.24	11.11	12.16	1175800	12.16	up	down	incorrect
CWT.US	California Water Service Group	20200615	45.38	47.91	45.28	47.31	429847	46.1678	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200615	2.74	2.78	2.66	2.69	5288595	2.69	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200615	4.67	4.77	4.65	4.77	47575	4.4193	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200615	9.4881	9.54	9.4881	9.5	7382	8.7723	up	up	correct
CXP.US	Columbia Property Trust Inc	20200615	13.14	14.12	13.14	13.93	781095	11.5159	up	up	correct
CXW.US	CoreCivic Inc	20200615	11.85	12.59	11.78	12.5	1263257	12.5	up	up	correct
CYD.US	China Yuchai International Limited	20200615	13.32	14.12	13.32	13.84	20711	11.9019	up	up	correct
CYH.US	Community Health Systems Inc	20200615	2.95	3.34	2.88	3.28	1593961	3.28	up	up	correct
CZZ.US	Cosan Limited	20200615	13.78	14.66	13.515	14.6	2318894	13.6996	up	up	correct
D.US	Dominion Energy Inc	20200615	82.06	84.56	80.97	84.05	5261080	79.6257	up	up	correct
DAC.US	Danaos Corporation	20200615	3.87	4.39	3.85	4.2	91382	4.1085	up	up	correct
DAL.US	Delta Air Lines Inc	20200615	28.3	30.965	28	30.46	64288754	30.46	up	up	correct
DAN.US	Dana Incorporated	20200615	11.7	12.4	11.49	12.31	1408520	12.1101	up	up	correct
DAO.US	Youdao Inc	20200615	26.48	30.27	26.21	30	1032800	30	up	down	incorrect
DAR.US	Darling Ingredients Inc	20200615	21.99	23.83	21.93	23.82	962749	23.82	up	up	correct
DAVA.US	Endava plc	20200615	45.74	50	45.6825	48.89	163888	48.89	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200615	9.09	9.54	9.06	9.47	4497694	9.47	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200615	5.03	5.81	5	5.6	1304856	5.6	up	up	correct
DBI.US	Designer Brands Inc	20200615	6.55	7.265	6.35	7.13	2346077	7.13	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200615	18.86	18.9316	18.65	18.89	35437	16.7008	up	up	correct
DBRG.US	PJ	20200615	18.08	18.58	17.4474	18.4	91758	16.6588	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200615	7.75	7.8738	7.75	7.8	17209	7.0468	up	up	correct
DCI.US	Donaldson Company Inc	20200615	44.08	46.05	43.91	45.56	661378	44.5663	up	up	correct
DCM.US	NTT DOCOMO INC	20200615	8420	8690	8300	8400	1966350	8400	down	down	correct
DCO.US	Ducommun Incorporated	20200615	34.68	36.79	34.19	36.4	74400	36.4	up	up	correct
DCP.US	PC	20200615	18.25	19.0509	18.02	18.58	4037	16.126	up	up	correct
DCUE.US	Dominion Energy Inc	20200615	102.25	104.6	101.69	104.53	4900	93.8038	up	up	correct
DD.US	DuPont de Nemours Inc	20200615	49.4	52.375	49.01	51.99	5641385	50.66	up	up	correct
DDD.US	3D Systems Corporation	20200615	7.02	7.69	7.01	7.58	1798549	7.58	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200615	8.45	8.7	8.36	8.6	24405	7.4539	up	up	correct
DDS.US	Dillard's Inc	20200615	27.54	27.54	25.93	26.9	2213379	26.4502	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200615	20.17	21.3667	19.52	21	36268	18.7406	up	up	correct
DE.US	Deere & Company	20200615	148.38	155.61	148.12	155.47	1321354	152.4819	up	up	correct
DEA.US	Easterly Government Properties Inc	20200615	23.41	24.11	23.29	23.92	1119246	22.2524	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200615	190.42	193.6999	186.79	193.1	374665	193.1	up	up	correct
DEI.US	Douglas Emmett Inc	20200615	29.75	31.36	29.75	31.14	1217492	29.4563	up	up	correct
DELL.US	Dell Technologies Inc	20200615	45.8	47.41	45.62	47.06	2197858	23.852	up	up	correct
DEO.US	Diageo plc	20200615	137.87	140.71	137.44	140.13	371474	134.8907	up	up	correct
DESP.US	Despegar.com Corp	20200615	7.9	8.68	7.9	8.52	297000	8.52	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200615	8.04	8.0801	7.85	7.98	153840	7.1325	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200615	8.16	8.769	8.07	8.73	269300	8.73	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200615	24.25	24.87	23.69	24.715	111724	22.1785	up	down	incorrect
DFS.US	Discover Financial Services	20200615	49.93	55.7	49.61	54.55	5913234	52.8875	up	up	correct
DG.US	Dollar General Corporation	20200615	182.72	190.2	182.62	187.86	2843296	185.7525	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20200615	109	112.85	107.87	112.78	1161894	109.6706	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200615	2.55	2.605	2.52	2.59	3635803	2.2824	up	down	incorrect
DHI.US	D.R. Horton Inc	20200615	52.36	55.92	52.24	55.88	3496424	55.0965	up	up	correct
DHR.US	PB	20200615	1041.88	1061.35	1041.88	1061.35	7711	1005.8577	up	up	correct
DHT.US	DHT Holdings Inc	20200615	5.74	5.97	5.685	5.85	2695150	5.0925	up	up	correct
DHX.US	DHI Group Inc	20200615	2.56	2.73	2.55	2.67	150800	2.67	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200615	13.61	13.8	13.42	13.78	94278	12.4346	up	up	correct
DIN.US	Dine Brands Global Inc	20200615	45.11	50.29	44.88	48.49	935819	48.2219	up	up	correct
DIS.US	The Walt Disney Company	20200615	112.08	118.12	111.71	117.08	14156380	117.08	up	down	incorrect
DK.US	Delek US Holdings Inc	20200615	17.19	18.89	16.88	18.68	1211945	18.3309	up	up	correct
DKL.US	Delek Logistics Partners LP	20200615	25.15	27.8	25.01	27.04	138381	23.3155	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200615	38.02	39.68	37.7	39.09	2960710	36.3369	up	up	correct
DLB.US	Dolby Laboratories Inc	20200615	61.51	64.36	61.32	64.21	377500	63.219	up	up	correct
DLNG.US	PB	20200615	19.44	19.44	17.56	18.7	12196	16.1417	down	down	correct
DLR.US	PL	20200615	25	25.147	25	25.08	12553	23.3433	up	up	correct
DLX.US	Deluxe Corporation	20200615	23.41	25.09	23.19	24.73	386423	23.4757	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200615	17.79	18.34	17.79	18.2	84300	16.2905	up	up	correct
DM.US	Desktop Metal Inc	20200615	9.98	9.98	9.98	9.98	249	9.98
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200615	13.21	13.26	13.14	13.19	36078	12.3008	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200615	14.03	14.3752	13.9716	14.3	54343	12.3322	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200615	8.75	9.15	8.7	9.15	1700	9.15	up	up	correct
DNOW.US	NOW Inc	20200615	7.97	8.61	7.95	8.25	3585155	8.25	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200615	10.9	11.3	10.76	11.16	327653	9.9834	up	down	incorrect
DOC.US	Physicians Realty Trust	20200615	17.11	18.41	17.02	18.16	4160929	16.8022	up	up	correct
DOOR.US	Masonite International Corporation	20200615	63.9	70.97	63.63	70.69	134400	70.69	up	up	correct
DOV.US	Dover Corporation	20200615	93.33	97.89	93.02	97.36	1059864	95.2873	up	up	correct
DOW.US	Dow Inc	20200615	39.48	42.45	39.29	41.98	5667288	39.0668	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200615	10.78	11.33	10.78	11.31	134774	9.6474	up	up	correct
DPZ.US	Domino's Pizza Inc	20200615	376.57	378.68	368.82	377.92	925823	373.2962	up	up	correct
DQ.US	Daqo New Energy Corp	20200615	56.62	57.555	55.39	56.83	681580	11.366	up	up	correct
DRD.US	DRDGOLD Limited	20200615	10.34	11.51	10.3	11.16	1903797	10.1822	up	up	correct
DRE.US	Duke Realty Corporation	20200615	34.34	36.54	34.31	36.21	3071211	34.9982	up	up	correct
DRI.US	Darden Restaurants Inc	20200615	72.8	77.87	72.21	76.5	2502247	74.498	up	down	incorrect
DRQ.US	Dril	20200615	29.55	32.67	29.44	31.51	323385	31.51	up	up	correct
DS.US	PD	20200615	15.78	15.95	15.75	15.95	600	14.9661	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200615	14.9	15.3292	14.8	15.27	464311	13.1032	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200615	7.3	7.3473	7.2642	7.3	55800	6.8196
DSU.US	BlackRock Debt Strategies Fund Inc	20200615	9.51	9.695	9.46	9.58	147035	8.6107	up	up	correct
DSX.US	PB	20200615	21.1	21.4999	20.89	21.4999	3748	19.202	up	down	incorrect
DT.US	Dynatrace Inc	20200615	35.31	38.82	34.88	38.58	3714900	38.58	up	up	correct
DTE.US	DTE Energy Company	20200615	102.9	106.76	102.19	106.02	1194984	86.5782	up	up	correct
DTF.US	DTF Tax	20200615	14.14	14.16	14.13	14.16	15713	13.4993	up	up	correct
DTLA.US	P	20200615	16.27	16.7836	15.93	16.6006	4096	16.6006	up	up	correct
DTP.US	DTE Energy Co	20200615	41.39	42.07	40.76	41.97	800200	38.0683	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200615	25.79	26.05	25.79	25.86	11455	23.994	up	up	correct
DTY.US	DTE Energy Company	20200615	26.53	26.77	26.417	26.67	8883	24.4556	up	up	correct
DUK.US	PA	20200615	26.95	27.06	26.85	27.05	104658	25.0506	up	up	correct
DUKB.US	Duke Energy Corp	20200615	26.68	26.92	26.54	26.86	32340	24.8675	up	up	correct
DVA.US	DaVita Inc	20200615	76.65	78.93	76.27	78.53	887758	78.53	up	up	correct
DVD.US	Dover Motorsports Inc	20200615	1.55	1.57	1.45	1.5	27556	1.3913	down	down	correct
DVN.US	Devon Energy Corporation	20200615	12.01	13.09	11.821	12.89	7488220	11.8388	up	up	correct
DX.US	PC	20200615	22.9	23.09	22.74	22.9	9349	20.5706
DXC.US	DXC Technology Company	20200615	15.3	16.575	14.94	16.39	4045988	16.39	up	up	correct
DY.US	Dycom Industries Inc	20200615	36.86	39.09	36.5	38.77	409105	38.77	up	down	incorrect
E.US	Eni S.p.A	20200615	18.88	19.8	18.77	19.61	242748	18.0924	up	up	correct
EAF.US	GrafTech International Ltd	20200615	7.39	8	7.3778	7.88	1890189	7.8333	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200615	25.58	25.64	25.42	25.64	13872	25.64	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200615	10.39	10.67	9.95	10.52	83992	8.9223	up	up	correct
EAT.US	Brinker International Inc	20200615	23.59	27.53	23.57	27.33	3228806	27.33	up	up	correct
EB.US	Eventbrite Inc	20200615	9.4	10	9.2	9.6	2290200	9.6	up	up	correct
EBF.US	Ennis Inc	20200615	16.98	17.51	16.74	17.31	121385	16.0718	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200615	5.6	5.915	5.525	5.67	495882	5.0647	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200615	68.16	71.13	67.37	71.07	542917	71.07	up	up	correct
EC.US	Ecopetrol S.A	20200615	10.89	11.44	10.61	11.2	929855	11.1189	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200615	6.82	7.13	6.78	7.06	158424	5.9316	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200615	24.55	24.89	24.175	24.2137	5129	21.5829	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200615	23.2916	23.3	23.08	23.19	7249	20.9801	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200615	23.5	23.5001	23.24	23.33	6106	22.5474	down	up	incorrect
ECL.US	Ecolab Inc	20200615	198.73	200.8	196.69	199.89	3616153	197.2511	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200615	12.44	13.27	12.3608	13.23	252924	13.23	up	down	incorrect
ECVT.US	Ecovyst Inc	20200615	12.37	13.08	12.37	12.99	95471	9.23	up	down	incorrect
ED.US	Consolidated Edison Inc	20200615	74.37	76.8	73.85	75.6	2742488	71.1742	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200615	5.62	5.68	5.58	5.68	144530	5.0434	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200615	7.17	7.21	7.07	7.15	68068	6.0196	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200615	7.3	7.62	7.17	7.55	38162	6.4363	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200615	4.51	4.51	4.16	4.34	33200	4.34	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200615	126.02	128.18	125.06	126.96	7325920	12.696	up	up	correct
EEA.US	The European Equity Fund Inc	20200615	8.13	8.2034	8.13	8.17	26007	8.0933	up	up	correct
EEX.US	Emerald Holding Inc	20200615	2.75	3.27	2.7	3.18	755700	3.18	up	up	correct
EFC.US	PA	20200615	20.24	21.5	20.24	21.44	15491	19.2539	up	up	correct
EFL.US	Eaton Vance Floating	20200615	8.03	8.23	8.0012	8.05	80581	7.5212	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20200615	11.4	11.59	11.4	11.57	24608	10.5132	up	up	correct
EFT.US	Eaton Vance Floating	20200615	11.25	11.49	11.25	11.46	70231	10.4878	up	up	correct
EFX.US	Equifax Inc	20200615	164.44	169.0899	163.81	168.96	841566	167.051	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200615	13.09	13.45	13.09	13.45	8256	12.7036	up	up	correct
EGHT.US	8x8 Inc	20200615	14.02	15.42	13.9356	15.07	2196635	15.07	up	up	correct
EGO.US	Eldorado Gold Corporation	20200615	8.06	8.53	7.87	8.51	2444800	8.51	up	up	correct
EGP.US	EastGroup Properties Inc	20200615	115.73	122.98	115.32	122	263290	117.924	up	up	correct
EGY.US	VAALCO Energy Inc	20200615	1.15	1.32	1.1	1.27	211452	1.27	up	up	correct
EHC.US	Encompass Health Corporation	20200615	64.31	66.93	63.6	66.53	719291	65.0109	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200615	8.83	9.07	8.705	9.06	99422	7.9852	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200615	9.2157	9.52	9.15	9.465	29639	9.1894	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200615	12.985	13.5	12.985	13.5	5000	13.5	up	down	incorrect
EIG.US	Employers Holdings Inc	20200615	28.22	30.19	28.15	29.61	286078	28.4211	up	up	correct
EIX.US	Edison International	20200615	56.37	59.61	55.65	59.45	3667379	55.494	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200615	188.06	191.58	185.59	191.44	822090	189.2967	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200615	21.53	22.08	21.09	21.63	4142500	21.63	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200615	38.97	39.82	38.55	39.22	120000	36.2575	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200615	25.45	25.52	25.39	25.42	7930	23.6712	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200615	16.34	17.08	16.21	16.96	364100	16.96	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200615	12.07	12.58	12	12.41	1143768	5.49	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200615	61.56	65.305	61.11	64.6	1317482	62.5839	up	up	correct
ELVT.US	Elevate Credit Inc	20200615	2.27	2.323	2.12	2.28	314500	2.28	up	down	incorrect
ELY.US	Callaway Golf Company	20200615	15.09	15.93	14.66	15.79	1864396	15.79	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200615	11.82	12.1	11.7369	12.09	115069	10.5977	up	up	correct
EME.US	EMCOR Group Inc	20200615	60.54	63.925	60.32	63.15	388422	62.7114	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200615	13.33	13.42	13.1	13.42	33150	12.0863	up	up	correct
EMN.US	Eastman Chemical Company	20200615	67.14	70.15	66.34	69.6	1027237	66.9147	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200615	2.45	2.75	2.39	2.69	148604	11.8791	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200615	25.63	25.87	25.6	25.76	7868	24.8621	up	up	correct
EMR.US	Emerson Electric Co	20200615	59.39	62.85	59.21	62.27	2757018	60.1246	up	up	correct
ENB.US	Enbridge Inc	20200615	30.23	31.46	30.14	31.12	3110943	27.9614	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200615	23.76	24.14	23.7002	24.04	75693	22.936	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20200615	5.01	5.86	4.95	5.6	2160042	4.8174	up	up	correct
ENIA.US	Enel Américas S.A	20200615	8.19	8.19	7.85	7.99	2796780	7.7657	down	down	correct
ENIC.US	Enel Chile S.A	20200615	3.84	3.86	3.72	3.81	705922	3.543	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200615	25.45	25.45	25.45	25.45	323	23.6399
ENLC.US	EnLink Midstream LLC	20200615	2.7	3.42	2.7	3.33	7038389	2.8873	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200615	25.67	26	25.67	25.94	3322	24.9423	up	up	correct
ENR.US	PA	20200615	95.87	98.26	95.38	98.25	3168	86.9402	up	up	correct
ENS.US	EnerSys	20200615	61.24	65.8	61.24	64.74	235238	63.921	up	up	correct
ENV.US	Envestnet Inc	20200615	72.03	75.06	72	74.45	472093	74.45	up	up	correct
ENVA.US	Enova International Inc	20200615	14.63	15.19	14.1	15.1	376962	15.1	up	up	correct
ENZ.US	Enzo Biochem Inc	20200615	2.2	2.26	2.12	2.23	269900	2.23	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20200615	4.25	4.335	4.24	4.29	160600	3.7035	up	down	incorrect
EOG.US	EOG Resources Inc	20200615	49.73	52.7399	49.27	52.21	5415253	49.0519	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200615	13.86	14.14	13.78	14.14	118773	12.7241	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200615	17.01	17.41	16.86	17.38	148958	15.7944	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200615	19.09	19.36	19.09	19.26	18380	18.2131	up	up	correct
EP.US	PC	20200615	45.52	46.4	45.52	46.0784	3793	46.0784	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20200615	16.6	17.78	16.48	17.61	266950	17.5401	up	down	incorrect
EPAM.US	EPAM Systems Inc	20200615	229.95	234.76	225.7	234.55	448885	234.55	up	up	correct
EPC.US	Edgewell Personal Care Company	20200615	26.39	26.76	25.69	26.53	1112166	26.0078	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200615	18.51	19.789	18.28	19.54	9493498	17.1455	up	up	correct
EPR.US	PG	20200615	17.5	18.5635	17.5	18.55	14915	16.8311	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200615	16.5	17.77	16.44	17.7	2647136	16.5435	up	up	correct
EQC.US	PD	20200615	27.9	27.9	27.275	27.7	5421	25.5707	down	down	correct
EQNR.US	Equinor ASA	20200615	14.52	15.31	14.465	15.2	3295818	14.6431	up	up	correct
EQR.US	Equity Residential	20200615	61.26	64.21	61.081	63.34	2981517	59.9311	up	up	correct
EQS.US	Equus Total Return Inc	20200615	1.11	1.18	1.11	1.18	3600	1.18	up	down	incorrect
EQT.US	EQT Corporation	20200615	14.17	14.555	13.64	14.39	6698701	14.39	up	up	correct
ERF.US	Enerplus Corporation	20200615	2.78	2.995	2.71	2.94	1049571	2.8189	up	up	correct
ERJ.US	Embraer S.A	20200615	6.5	6.85	6.38	6.69	5381944	6.69	up	up	correct
ES.US	Eversource Energy	20200615	83	85.54	82.29	84.26	1895360	80.8126	up	up	correct
ESE.US	ESCO Technologies Inc	20200615	78.7	83.42	78.7	82.53	61395	82.0916	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20200615	3.09	3.26	3.03	3.14	3127710	3.14	up	up	correct
ESI.US	Element Solutions Inc	20200615	10.19	10.8	10.08	10.7	2651500	10.5396	up	up	correct
ESNT.US	Essent Group Ltd	20200615	35.67	37.42	35.12	36.87	1737123	36.0071	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200615	7.02	7.28	6.86	7.15	2921091	6.9723	up	up	correct
ESS.US	Essex Property Trust Inc	20200615	241.55	248.38	240.04	244.64	539358	232.9309	up	up	correct
ESTC.US	Elastic N.V	20200615	81.91	86.79	81.07	86.21	1695500	86.21	up	up	correct
ESTE.US	Earthstone Energy Inc	20200615	2.95	3.21	2.81	3.14	211656	3.14	up	down	incorrect
ETB.US	Eaton Vance Tax	20200615	13.8	14.24	13.8	14.16	90630	12.3852	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200615	11.69	12.57	11.47	12.28	372100	10.9192	up	up	correct
ETG.US	Eaton Vance Tax	20200615	13.78	14.2115	13.72	14.14	249402	12.6388	up	up	correct
ETI.US	P	20200615	5.05	5.05	5.05	5.05	567311	3.3522
ETJ.US	Eaton Vance Risk	20200615	9.35	9.53	9.29	9.48	376285	8.2794	up	down	incorrect
ETN.US	Eaton Corporation plc	20200615	83.33	87.86	82.98	86.69	2651619	83.817	up	up	correct
ETO.US	Eaton Vance Tax	20200615	20.54	21.1419	20.24	21.03	49532	18.8536	up	down	incorrect
ETR.US	Entergy Corporation	20200615	94.34	97.625	93.269	97.19	1421621	91.973	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200615	7.67	9.745	7.66	8.8	33618392	7.8782	up	up	correct
ETV.US	Eaton Vance Tax	20200615	13.8	14.15	13.65	14.11	240443	12.3182	up	up	correct
ETW.US	Eaton Vance Tax	20200615	8.23	8.49	8.12	8.46	277252	7.3719	up	down	incorrect
ETWO.US	E2open Parent Holdings Inc	20200615	10.5	10.55	9.86	9.9	118900	9.9	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200615	20.34	20.52	20.34	20.46	13325	19.2491	up	up	correct
ETY.US	Eaton Vance Tax	20200615	10.25	10.61	10.22	10.58	405711	9.3068	up	up	correct
EURN.US	Euronav NV	20200615	9.14	9.18	8.875	9.14	4138848	8.507
EVA.US	Enviva Partners LP	20200615	33.91	34.43	33.14	34.19	68647	31.1186	up	down	incorrect
EVC.US	Entravision Communications Corporation	20200615	1.6	1.66	1.59	1.65	100512	1.5784	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200615	5.33	5.37	5.29	5.37	97481	4.8934	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200615	11.22	11.54	11.22	11.45	40825	10.0391	up	down	incorrect
EVH.US	Evolent Health Inc	20200615	5.28	6.09	5.2201	5.95	1601715	5.95	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200615	12.17	12.39	12.17	12.38	67051	11.6211	up	up	correct
EVR.US	Evercore Inc	20200615	55.76	60.475	55.73	59.77	466270	57.7283	up	up	correct
EVRG.US	Evergy Inc	20200615	58.76	60.18	57.69	59.35	2217999	56.2104	up	down	incorrect
EVRI.US	Everi Holdings Inc	20200615	5.58	6.28	5.26	6.11	3201525	6.11	up	up	correct
EVT.US	Eaton Vance Tax	20200615	19.28	20.07	19.2	19.87	183481	17.7927	up	down	incorrect
EVTC.US	EVERTEC Inc	20200615	28.01	29.77	28.01	29.65	387393	29.4185	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200615	66.65	69.69	66.23	68.96	3485600	68.96	up	up	correct
EXD.US	Eaton Vance Tax	20200615	8.75	8.88	8.59	8.82	76826	7.7628	up	up	correct
EXG.US	Eaton Vance Tax	20200615	7.14	7.3	7.07	7.25	1918357	6.3475	up	up	correct
EXK.US	Endeavour Silver Corp	20200615	1.87	1.97	1.76	1.95	2946677	1.95	up	up	correct
EXP.US	Eagle Materials Inc	20200615	63.8	68.87	63.395	68.77	414816	68.4262	up	up	correct
EXPR.US	Express Inc	20200615	1.85	1.94	1.76	1.86	2109492	1.86	up	up	correct
EXR.US	Extra Space Storage Inc	20200615	94.77	98.04	94.03	97.42	917963	93.3214	up	down	incorrect
EXTN.US	Exterran Corporation	20200615	6	6.26	5.75	6.2	395400	6.2	up	up	correct
F.US	PC	20200615	19.19	20.16	18.9	20.16	128033	19.559	up	up	correct
FAF.US	First American Financial Corporation	20200615	48.49	50.72	48	50.48	940627	48.1126	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200615	26.82	28.54	26.75	28.43	235772	28.1645	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200615	56.38	61.37	56.03	61.34	1524775	60.3604	up	down	incorrect
FBK.US	FB Financial Corporation	20200615	22.72	24.57	22.59	24.18	161257	23.776	up	up	correct
FBP.US	First BanCorp	20200615	5.3	5.64	5.235	5.45	2482290	5.2439	up	up	correct
FC.US	Franklin Covey Co	20200615	21.8	22.63	21.48	22.19	107100	22.19	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200615	7.71	8.28	7.68	8.19	724613	7.7122	up	up	correct
FCN.US	FTI Consulting Inc	20200615	104.31	106.01	102.76	104.33	593633	104.33	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200615	22.07	24.71	22.04	24.51	1546542	22.8532	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200615	23.28	23.28	23.28	23.28	1100	21.2557
FCT.US	First Trust Senior Floating Rate Income Fund II	20200615	10.94	11.095	10.93	11.04	92003	9.511	up	up	correct
FCX.US	Freeport	20200615	10.01	10.54	9.78	10.47	19926740	10.403	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200615	10.08	10.33	9.83	10.24	62467	9.3448	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200615	23.01	23.89	22.75	23.8	169624	23.2671	up	up	correct
FDS.US	FactSet Research Systems Inc	20200615	281.53	294.82	279.01	294.6	282354	290.6268	up	down	incorrect
FDX.US	FedEx Corporation	20200615	128.42	134.63	127.29	133.68	1836992	130.9229	up	up	correct
FE.US	FirstEnergy Corp	20200615	39.51	40.74	38.87	40.47	4195922	37.7404	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200615	1.19	1.27	1.115	1.22	79300	1.22	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200615	5.73	6.14	5.63	6.1	292112	5.2875	up	up	correct
FENG.US	Phoenix New Media Limited	20200615	1.53	1.53	1.45	1.5	113639	0.2998	down	down	correct
FERG.US	Ferguson plc	20200615	76.85	76.85	76.85	76.85	200	72.9204
FET.US	Forum Energy Technologies Inc	20200615	0.6054	0.75	0.6	0.6668	6394195	13.336	up	down	incorrect
FF.US	FutureFuel Corp	20200615	11.91	12.51	11.86	12.37	146966	10.0981	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200615	14.09	14.49	14.09	14.41	35942	12.7997	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200615	19.87	20.18	19.73	20.18	84577	18.1092	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200615	3.39	3.64	3.32	3.53	39767	3.0814	up	up	correct
FHI.US	Federated Hermes Inc	20200615	22.13	23.83	22.13	23.59	572039	21.4066	up	up	correct
FHN.US	PE	20200615	24.5	25.1	24.48	25.09	14366	23.1408	up	up	correct
FICO.US	Fair Isaac Corporation	20200615	405	420.27	403.4	419.54	201489	419.54	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200615	10.55	10.92	10.36	10.9	44724	9.8715	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200615	16.75	16.89	16.75	16.79	19921	15.0336	up	up	correct
FINV.US	FinVolution Group	20200615	1.58	1.63	1.46	1.62	2955000	1.5807	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20200615	134.26	138.74	133.72	137.44	4925946	135.1454	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200615	8.31	8.37	8.295	8.34	58482	8.1368	up	up	correct
FIX.US	Comfort Systems USA Inc	20200615	36.83	39.6	36.83	39.17	201046	38.7782	up	up	correct
FL.US	Foot Locker Inc	20200615	27.85	29.46	27.61	29.22	2766498	28.6337	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200615	19.96	20.181	19.72	20.085	22304	18.0501	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20200615	4.55	4.8	4.45	4.72	10200	4.1396	up	up	correct
FLO.US	Flowers Foods Inc	20200615	22.16	22.68	21.96	22.64	1407270	21.5069	up	up	correct
FLOW.US	SPX FLOW Inc	20200615	32.01	35.5	31.8	35.29	218425	35.1481	up	up	correct
FLR.US	Fluor Corporation	20200615	11.66	12.93	11.36	12.79	2360431	12.79	up	up	correct
FLS.US	Flowserve Corporation	20200615	26.62	28.44	26.22	28.34	1507238	27.3544	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200615	251.25	259.62	248.37	258.73	613157	258.73	up	up	correct
FMC.US	FMC Corporation	20200615	94.67	99.07	93.52	98.33	716230	95.7348	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200615	13.5	13.5	13.35	13.37	44458	12.487	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200615	41.38	42.1464	41.08	42.03	187088	40.4911	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200615	64.49	66.14	63.86	65.56	629522	63.0121	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200615	13.52	13.63	13.52	13.56	2865	12.5378	up	up	correct
FN.US	Fabrinet	20200615	59.37	62.03	59.08	61.66	341905	61.66	up	up	correct
FNB.US	PE	20200615	26.3875	26.9543	26.1	26.86	2547	24.3936	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200615	50.55	53.76	49.85	53.32	1048876	53.32	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20200615	30.54	31.99	30.2	31.77	2416460	30.1347	up	up	correct
FNV.US	Franco	20200615	126.95	132.57	125.01	132.47	654844	130.8336	up	up	correct
FOA.US	Finance Of America Companies Inc	20200615	10.05	10.05	10.02	10.05	8150	10.05
FOE.US	Ferro Corporation	20200615	11.34	12.32	11.33	12.21	387268	12.21	up	up	correct
FOF.US	Cohen & Steers Closed	20200615	10.77	11.13	10.6801	11.09	91785	9.7575	up	up	correct
FOR.US	Forestar Group Inc	20200615	14.4	15.69	14.37	15.64	136042	15.64	up	up	correct
FOUR.US	Shift4 Payments Inc	20200615	34	36.5	33.39	35.52	359720	35.52	up	up	correct
FPAC.US	U	20200615	10.21	10.26	10.21	10.24	32132	10.24	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200615	20.44	20.75	20.1	20.61	110696	18.6842	up	up	correct
FPH.US	Five Point Holdings LLC	20200615	4.78	5.05	4.7	5.02	131128	5.02	up	up	correct
FPI.US	Farmland Partners Inc	20200615	6.66	6.95	6.52	6.85	161212	6.6234	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200615	4.59	4.845	4.5201	4.83	212600	4.1937	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200615	37.67	39.68	37.49	39.33	1903410	37.9795	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200615	11.11	11.19	11.03	11.12	181365	10.0573	up	down	incorrect
FRO.US	Frontline Ltd	20200615	7.7	8.21	7.63	8.08	3057067	7.5647	up	down	incorrect
FRT.US	PC	20200615	24.2295	24.3	23.9611	24.3	9534	22.6036	up	up	correct
FSK.US	FS KKR Capital Corp	20200615	4.11	4.22	4.04	4.2	1118714	13.863	up	up	correct
FSLY.US	Fastly Inc	20200615	47	52.35	46.41	51.98	4586646	51.98	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20200615	4.23	4.63	4.12	4.58	5017600	4.58	up	down	incorrect
FSR.US	Fisker Inc	20200615	10.43	10.43	10.295	10.3073	80978	10.3073	down	down	correct
FSS.US	Federal Signal Corporation	20200615	28.14	30.29	28.14	29.84	409450	29.4392	up	down	incorrect
FT.US	Franklin Universal Trust	20200615	6.77	6.81	6.69	6.8	71941	6.246	up	up	correct
FTAI.US	PB	20200615	19.2499	19.25	18.45	18.45	4164	16.2483	down	down	correct
FTCH.US	Farfetch Limited	20200615	14.67	15.9	14.56	15.56	2339700	15.56	up	up	correct
FTI.US	TechnipFMC plc	20200615	7.3521	8.0854	7.2942	7.9021	5947343	5.8795	up	up	correct
FTK.US	Flotek Industries Inc	20200615	1.02	1.05	0.97	1.02	984400	1.02
FTS.US	Fortis Inc	20200615	37.16	38.715	37.05	38.47	405907	36.3903	up	up	correct
FTV.US	Fortive Corporation	20200615	61.85	64.66	61.19	64.39	1992068	53.5717	up	up	correct
FUBO.US	fuboTV Inc	20200615	12	12	10.51	11.9	3341	11.9	down	down	correct
FUL.US	H.B. Fuller Company	20200615	38.53	40.67	38.28	40.53	702144	39.8133	up	up	correct
FUN.US	Cedar Fair L.P	20200615	32	35	31.75	34.45	1389301	34.45	up	up	correct
FVRR.US	Fiverr International Ltd	20200615	60.75	65.69	59.6	63.97	1011500	63.97	up	up	correct
G.US	Genpact Limited	20200615	34.59	35.78	34.47	35.63	1020500	35.2047	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200615	4.94	5.15	4.75	5.06	1001406	4.4109	up	down	incorrect
GAM.US	PB	20200615	27.6233	28.12	27.55	27.6293	1323	25.4299	up	down	incorrect
GATX.US	GATX Corporation	20200615	58.67	62.41	58.59	61.65	162413	59.5874	up	up	correct
GB.US	Global Blue Group Holding AG	20200615	10.21	10.26	10.21	10.24	32132	10.24	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200615	22.53	22.7	22.5	22.7	40219	20.6821	up	up	correct
GBL.US	GAMCO Investors Inc	20200615	12.83	13.955	12.58	13.75	10892	12.0123	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200615	20.8	23.72	20.13	23.28	533541	22.0984	up	up	correct
GCI.US	Gannett Co Inc	20200615	1.92	2.14	1.8	2.08	4039400	2.08	up	up	correct
GCO.US	Genesco Inc	20200615	20.67	22.73	20.3	22.17	404744	22.17	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200615	17.35	18.74	17.35	18.27	203800	18.27	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200615	4.97	5.07	4.86	5.07	9279	4.5381	up	up	correct
GD.US	General Dynamics Corporation	20200615	145.11	154.48	144.52	153.09	1338737	146.9357	up	up	correct
GDDY.US	GoDaddy Inc	20200615	74.7	77.56	73.81	77.42	1003519	77.42	up	up	correct
GDL.US	The GDL Fund	20200615	8.24	8.31	8.1882	8.305	16122	7.6547	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200615	16.14	16.3799	16.02	16.32	25614	14.6379	up	up	correct
GDOT.US	Green Dot Corporation	20200615	35.4	37.68	35.4	37.11	441700	37.11	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200615	17.5	18.12	17.5	17.84	315300	16.3696	up	down	incorrect
GE.US	General Electric Company	20200615	6.95	7.35	6.85	7.24	12770475	57.5033	up	up	correct
GEF.US	Greif Inc	20200615	33.72	34.93	33.58	34.4	341231	32.307	up	up	correct
GEL.US	Genesis Energy L.P	20200615	8	9.43	7.55	9.14	2112683	8.0612	up	up	correct
GEO.US	The GEO Group Inc	20200615	12.1	13.14	12.02	12.95	1604672	11.7146	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200615	7.75	8.39	7.731	8.29	108348	7.4729	up	up	correct
GES.US	Guess' Inc	20200615	9	9.85	8.85	9.71	2465180	9.3563	up	up	correct
GF.US	The New Germany Fund Inc	20200615	14.55	14.79	14.22	14.76	66010	12.6772	up	up	correct
GFF.US	Griffon Corporation	20200615	16.35	18.13	16.35	18.05	90935	17.744	up	up	correct
GFI.US	Gold Fields Limited	20200615	7.22	7.85	7.15	7.76	6656700	7.41	up	up	correct
GFL.US	GFL Environmental Inc	20200615	17.94	18.45	17.43	18.39	1439200	18.3428	up	up	correct
GFLU.US	GFL Environmental Inc	20200615	47.12	49.23	47.1	49.23	406900	46.1703	up	up	correct
GGB.US	Gerdau S.A	20200615	2.56	2.715	2.541	2.67	6691800	2.3467	up	up	correct
GGG.US	Graco Inc	20200615	47.52	49.22	47.41	48.75	660926	47.9689	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200615	17.23	17.3792	17	17.34	41171	15.0133	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200615	6.62	6.82	6.53	6.78	67099	5.8701	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200615	8.82	8.98	8.6101	8.98	72920	8.3768	up	down	incorrect
GHC.US	Graham Holdings Company	20200615	331.94	356	331.94	350.43	39889	344.3175	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200615	13.4	14.3294	13.4	14	113635	14	up	up	correct
GHL.US	Greenhill & Co. Inc	20200615	10.06	10.82	10.06	10.69	105820	10.4727	up	up	correct
GHM.US	Graham Corporation	20200615	12.37	13.08	12.26	12.68	45548	11.9867	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200615	12.69	13	12.66	12.91	152167	11.351	up	up	correct
GIB.US	CGI Inc	20200615	64.87	65.96	63.81	65.63	249386	65.63	up	up	correct
GIC.US	Global Industrial Company	20200615	19.5	20.77	19.33	20.56	109072	18.4746	up	up	correct
GIL.US	Gildan Activewear Inc	20200615	15.6	16	15.15	15.81	703946	15.5724	up	up	correct
GIM.US	Templeton Global Income Fund	20200615	5.18	5.2099	5.14	5.19	585073	4.7634	up	up	correct
GIS.US	General Mills Inc	20200615	59.85	60.87	59.04	60.87	5599276	57.9079	up	up	correct
GIX.US	WS	20200615	144.8	146.9	143.1	145	16997	145	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200615	23.2867	23.2867	23.2867	23.2867	10	22.2951
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200615	22.04	23.03	19.84	22.8393	1742	22.4567	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200615	18.35	18.35	18.35	18.35	151	18.0468
GKOS.US	Glaukos Corporation	20200615	37.11	40.52	37.01	39.8	708100	39.8	up	up	correct
GLOB.US	Globant S.A	20200615	137.7	144.15	135.95	143.58	514515	143.58	up	up	correct
GLOG.US	PA	20200615	21.8	21.8	20.82	21.76	4804	19.2562	down	down	correct
GLOP.US	PC	20200615	15.5	16.89	15.5	16.89	17158	14.4772	up	up	correct
GLT.US	Glatfelter Corporation	20200615	14.96	16.25	14.905	16.15	215709	15.3051	up	up	correct
GLW.US	Corning Incorporated	20200615	26.28	27.48	26.06	27.12	7467584	26.1403	up	up	correct
GM.US	General Motors Company	20200615	26.61	28.1	26.57	27.77	15321200	27.77	up	up	correct
GME.US	GameStop Corp	20200615	4.5	4.77	4.42	4.69	3910385	4.69	up	up	correct
GMED.US	Globus Medical Inc	20200615	47	48.5098	46.5	47.98	1356508	47.98	up	up	correct
GMRE.US	PA	20200615	25.4	25.4	25	25.34	8074	22.7582	down	down	correct
GMS.US	GMS Inc	20200615	21	23.21	21	23.2	223505	23.2	up	up	correct
GNE.US	PA	20200615	8.64	8.69	8.52	8.58	6085	7.7033	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200615	6.26	6.73	6.22	6.64	269353	6.4718	up	up	correct
GNL.US	PB	20200615	22.85	23	22.61	22.9798	20289	21.0882	up	down	incorrect
GNRC.US	Generac Holdings Inc	20200615	102.52	110.9463	101.7153	110.5	885346	110.5	up	down	incorrect
GNT.US	PA	20200615	25.37	25.41	25.32	25.39	1337	23.8413	up	up	correct
GNW.US	Genworth Financial Inc	20200615	3.07	3.15	2.89	2.94	7356600	2.94	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200615	16.39	16.61	16.01	16.48	195347	13.9706	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200615	6.57	7.78	6.48	7.57	3669623	7.57	up	up	correct
GOLD.US	Barrick Gold Corporation	20200615	23.5	24.82	23.085	24.74	15853540	23.6708	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200615	33.19	34.2172	33.03	34.04	242844	33.308	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200615	22.22	23.75	22	23.39	1686800	23.39	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200615	43.01	55.88	42.82	52	27394100	52	up	up	correct
GPC.US	Genuine Parts Company	20200615	82.88	86.66	82.06	85.62	963163	82.0201	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20200615	62.09	69.88	62.09	69.03	205476	68.3146	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200615	25.63	26.0816	25.63	26	15424	24.2338	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200615	13.24	14.12	13	13.92	3478768	13.563	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200615	5.18	5.4	5.11	5.37	346142	4.8193	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200615	6.33	7.77	6.27	7.23	2278383	6.3575	up	up	correct
GPN.US	Global Payments Inc	20200615	174.21	180.745	172.7	180.02	1869581	178.6667	up	up	correct
GPRK.US	GeoPark Limited	20200615	9.23	9.99	8.88	9.86	432687	9.7221	up	up	correct
GPS.US	The Gap Inc	20200615	9.8	10.66	9.63	10.49	14923970	10.3165	up	up	correct
GPX.US	GP Strategies Corporation	20200615	7.61	8.14	7.5	8.04	65298	8.04	up	up	correct
GRC.US	The Gorman	20200615	29.32	30.7	29.19	30.09	99389	29.3205	up	up	correct
GRP.US	UN	20200615	50	50.275	48.0438	50.19	2308	46.737	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200615	9.88	10.04	9.8427	10.04	29854	9.3333	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20200615	195.73	206.9932	195.15	206.31	3468788	200.4381	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200615	16.2	16.97	16.2	16.82	172868	14.3849	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200615	40.23	40.92	39.8143	40.72	4212108	37.5506	up	up	correct
GSL.US	PB	20200615	21	21.24	20.76	20.87	9570	17.8601	down	down	correct
GSLD.US	GSLD	20200615	20.67	21.01	20.67	21.01	1200	20.6151	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200615	10.05	10.75	9.81	10.62	226400	10.62	up	up	correct
GTLS.US	Chart Industries Inc	20200615	39.27	41.41	38.5	41.27	490943	41.27	up	up	correct
GTN.US	Gray Television Inc	20200615	13.68	14.92	13.4	14.77	945788	14.5501	up	down	incorrect
GTNA.US	Gray Television Inc	20200615	13.39	13.65	13.215	13.46	2752	13.4021	up	up	correct
GTS.US	Triple	20200615	18.07	18.15	17.56	17.88	194000	17.88	down	down	correct
GTY.US	Getty Realty Corp	20200615	28.14	31.025	28.14	30.17	320125	27.5145	up	up	correct
GUT.US	The Gabelli Utility Trust	20200615	7.47	7.56	7.35	7.43	144775	6.6361	down	down	correct
GVA.US	Granite Construction Incorporated	20200615	16.65	18.18	16.6001	17.96	504105	17.4489	up	up	correct
GWB.US	Great Western Bancorp Inc	20200615	14.21	15.05	13.73	14.87	583313	14.7978	up	up	correct
GWRE.US	Guidewire Software Inc	20200615	102	104.85	100.43	104.33	433266	104.33	up	up	correct
GWW.US	W.W. Grainger Inc	20200615	297.13	306.12	294.805	302.81	532004	295.8642	up	up	correct
GYC.US	Cabco Series 2004	20200615	20.98	21.66	20.66	21.32	348939	20.8988	up	up	correct
H.US	Hyatt Hotels Corporation	20200615	53.02	56.39	52.62	55.45	801300	55.45	up	down	incorrect
HAE.US	Haemonetics Corporation	20200615	87.16	90.1	85.37	89.4	590737	89.4	up	up	correct
HAL.US	Halliburton Company	20200615	11.95	13.28	11.71	13.03	19678080	12.8557	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200615	27.26	29.78	27.2	29.46	675147	27.9976	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200615	10.28	11.99	10.03	11.4	76582	11.0483	up	up	correct
HBI.US	Hanesbrands Inc	20200615	11.25	11.76	11.03	11.66	9867440	11.0479	up	up	correct
HBM.US	Hudbay Minerals Inc	20200615	2.74	2.9	2.69	2.87	876557	2.8583	up	up	correct
HCA.US	HCA Healthcare Inc	20200615	97.79	104.34	97.08	103.54	1951039	102.4213	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20200615	14.75	16.135	14.535	16.1	835987	15.8323	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200615	685	685	685	685	0	684.5796
HCHC.US	HC2 Holdings Inc	20200615	3.28	3.8	3.205	3.69	1216475	3.69	up	up	correct
HCI.US	HCI Group Inc	20200615	43.78	45.2211	43.78	44.49	40921	43.0263	up	up	correct
HCXY.US	Hercules Capital Inc	20200615	25.4993	25.5	25	25.17	3440	23.0233	down	down	correct
HD.US	The Home Depot Inc	20200615	237.62	242.2199	234.31	241.36	6253342	233.9054	up	down	incorrect
HDB.US	HDFC Bank Limited	20200615	41.22	42.23	40.79	41.78	2270895	41.475	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20200615	36.24	37.4	35.77	37.01	557112	35.1422	up	down	incorrect
HEI.US	HEICO Corporation	20200615	104.81	109.67	104.5	109.08	459537	108.8564	up	up	correct
HEP.US	Holly Energy Partners L.P	20200615	15.5	17	15.4278	16.85	823959	14.7617	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200615	11.08	11.3219	11.01	11.27	38701	10.0011	up	up	correct
HES.US	Hess Corporation	20200615	46.76	49.92	46.26	49.6	2327691	48.4589	up	down	incorrect
HESM.US	Hess Midstream LP	20200615	17.74	19.59	17.7	19.12	183306	16.7924	up	up	correct
HFC.US	HollyFrontier Corporation	20200615	29.84	31.75	29.55	31.48	1669330	30.2947	up	down	incorrect
HFRO.US	PA	20200615	24.28	24.5	24.2779	24.5	10118	22.3521	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20200615	30.53	30.53	30.53	30.53	150	30.53
HGLB.US	Highland Global Allocation Fund	20200615	6.33	6.68	6.33	6.62	109970	5.4703	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200615	21.31	22.7	21.21	22.47	1070100	22.47	up	up	correct
HHC.US	The Howard Hughes Corporation	20200615	55.82	60.2273	55.04	58.98	488060	58.98	up	up	correct
HI.US	Hillenbrand Inc	20200615	24.81	27.09	24.8	26.72	307142	25.8926	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200615	38.33	41.13	37.85	40.86	2724128	39.3386	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20200615	177.29	183.31	177.29	182.08	404767	175.5258	up	up	correct
HIL.US	Hill International Inc	20200615	1.5	1.59	1.46	1.53	98900	1.53	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200615	4.59	4.71	4.55	4.69	329796	4.1704	up	up	correct
HIW.US	Highwoods Properties Inc	20200615	37.8	40.44	37.8	39.89	1120616	37.1574	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200615	5.79	5.87	5.71	5.85	285593	5.1132	up	down	incorrect
HKIB.US	AMTD International Inc	20200615	6.5	6.5	6.343	6.5	1300	6.5
HL.US	PB	20200615	60	60	60	60	0	55.5295
HLF.US	Herbalife Nutrition Ltd	20200615	42.29	43.75	42.035	43.46	1152440	43.46	up	up	correct
HLI.US	Houlihan Lokey Inc	20200615	56.24	58.215	55.73	57.82	367769	56.0844	up	up	correct
HLIO.US	Helios Technologies Inc.	20200615	33.88	35.96	33.75	35.54	69217	35.1853	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200615	74.54	78.43	73.85	77.48	3404488	77.48	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200615	3.76	4.33	3.7	4.27	3613494	4.27	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200615	25.62	26.455	25.59	26.33	1052411	25.3865	up	down	incorrect
HMLP.US	PA	20200615	22.55	22.55	22.25	22.46	6977	19.5859	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20200615	34.81	36.14	34.68	35.81	177335	34.1785	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200615	3	3.15	2.93	3.12	5795559	3.0498	up	up	correct
HNGR.US	Hanger Inc	20200615	15.94	17.67	15.8	17.31	209762	17.31	up	up	correct
HNI.US	HNI Corporation	20200615	26.5	28.93	26.37	28.55	335178	27.1867	up	up	correct
HNP.US	Huaneng Power International Inc	20200615	14.55	14.71	14.42	14.45	24727	12.7353	down	down	correct
HOG.US	Harley	20200615	23.86	25.32	23.6	25.02	5992078	24.6081	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200615	14.09	15.01	13.92	14.79	971006	14.3032	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200615	19.36	23.88	18.71	23.85	314900	23.85	up	up	correct
HP.US	Helmerich & Payne Inc	20200615	20.98	23.67	20.65	23.1	2433877	21.6443	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200615	9.89	10.285	9.84	10.21	15890875	9.6681	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200615	17.25	17.8	17.1	17.78	52700	15.907	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200615	18.42	19.21	18.09	19.05	140351	17.0932	up	up	correct
HPQ.US	HP Inc	20200615	15.83	17	15.67	16.87	15652860	16.1485	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200615	15.27	15.84	15.14	15.76	96398	14.1022	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200615	20	20.6168	20	20.55	201712	18.0996	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200615	16.79	17.38	16.79	17.26	70390	15.2217	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200615	30.05	31.945	30.05	31.61	1759498	29.774	up	up	correct
HRB.US	H&R Block Inc	20200615	17.23	18.04	16.95	17.74	3740495	16.1409	up	up	correct
HRC.US	Hill	20200615	94.17	97.525	93.26	97	646664	95.7286	up	up	correct
HRI.US	Herc Holdings Inc	20200615	26.06	28.585	25.69	28.19	237745	28.1142	up	up	correct
HRL.US	Hormel Foods Corporation	20200615	46.4	47.11	45.93	47.09	1863631	45.6515	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200615	11.83	12.19	11.7	12.14	258378	11.6329	up	down	incorrect
HSBC.US	HSBC Holdings plc	20200615	23.38	23.9	23.28	23.82	4298411	22.9523	up	up	correct
HSC.US	Harsco Corporation	20200615	11.47	12.97	11.4	12.64	634911	12.64	up	up	correct
HSY.US	The Hershey Company	20200615	127.26	130.2	126	130.13	1183099	126.1726	up	up	correct
HT.US	PE	20200615	12.3383	13.51	12.06	13.5	19053	12.0199	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200615	26.59	28.605	26.43	28.25	5218214	26.6242	up	up	correct
HTD.US	John Hancock Tax	20200615	18.47	19.23	18.2	19.03	104868	17.0533	up	up	correct
HTGC.US	Hercules Capital Inc	20200615	10.45	11.11	10.42	10.95	895219	9.4632	up	up	correct
HTH.US	Hilltop Holdings Inc	20200615	17.09	18.41	17.02	18.27	360498	17.8716	up	down	incorrect
HTY.US	John Hancock Investments	20200615	5.12	5.23	5.11	5.21	95744	4.4569	up	up	correct
HUBB.US	Hubbell Incorporated	20200615	121.06	126.8	120.48	125.4	295919	121.3497	up	up	correct
HUBS.US	HubSpot Inc	20200615	200.36	209.97	199.45	208.84	539665	208.84	up	up	correct
HUM.US	Humana Inc	20200615	369	379.3	366.06	378.85	1012110	375.1697	up	up	correct
HUN.US	Huntsman Corporation	20200615	17.23	18.89	17.23	18.59	3117443	17.8822	up	up	correct
HUYA.US	HUYA Inc	20200615	16.35	17.8	16.16	17.44	3599900	17.44	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200615	16.24	17.3	16.24	17.15	109777	14.4561	up	up	correct
HWM.US	Howmet Aerospace Inc	20200615	13.14	14.66	13.08	14.52	2997561	14.501	up	up	correct
HXL.US	Hexcel Corporation	20200615	44	48.29	43.51	46.31	3809585	46.31	up	up	correct
HY.US	Hyster	20200615	35.8	39.24	35.8	38.69	61870	37.3689	up	up	correct
HYB.US	The New America High Income Fund Inc	20200615	7.81	7.9568	7.721	7.87	111206	7.0842	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200615	14.1	14.35	14.01	14.32	28976	12.7175	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200615	10.02	10.13	9.86	10.06	731722	8.9235	up	up	correct
HZN.US	Horizon Global Corporation	20200615	2.13	2.3	2.1	2.25	12100	2.25	up	up	correct
HZO.US	MarineMax Inc	20200615	19.49	20.88	19.36	20.72	210100	20.72	up	up	correct
IAA.US	IAA Inc	20200615	40.48	42.49	39.94	42.16	1952600	42.16	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200615	7.15	7.22	7.095	7.17	22401	6.1629	up	up	correct
IAG.US	IAMGOLD Corporation	20200615	3.4	3.525	3.27	3.5	3827496	3.5	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200615	35.45	38.58	34.93	38.58	61051	37.4967	up	up	correct
IBM.US	International Business Machines Corporation	20200615	119.0829	122.2571	118.1837	121.5407	5151240	107.6389	up	up	correct
IBN.US	ICICI Bank Limited	20200615	8.71	8.96	8.57	8.91	4483125	8.8837	up	up	correct
IBP.US	Installed Building Products Inc	20200615	65	73.65	64.69	72.69	223276	71.9781	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20200615	5.05	5.145	4.62	4.9	454310	4.9	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200615	91.34	94.04	90.76	93.77	2436958	92.2119	up	up	correct
ICL.US	ICL Group Ltd	20200615	3.36	3.46	3.32	3.42	118814	3.0608	up	down	incorrect
IDA.US	IDACORP Inc	20200615	85.32	88.345	84.32	87.63	322025	83.8543	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200615	8.81	9.14	8.7492	9.09	69422	8.0064	up	up	correct
IDT.US	IDT Corporation	20200615	5.81	6.1206	5.74	6.02	110793	6.02	up	up	correct
IEX.US	IDEX Corporation	20200615	149.26	154.02	148.45	152.72	456068	150.3457	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200615	123.97	128.04	123.66	127.34	780047	122.1186	up	up	correct
IFN.US	The India Fund Inc	20200615	15.24	15.66	15.21	15.63	81034	12.8516	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200615	29.39	30.4	28.545	30.4	24033	28.7411	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200615	8	8.23	7.94	8.22	32552	7.2051	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200615	4.8	4.89	4.76	4.84	526416	4.2419	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200615	21.6	22.1	21.6	21.9225	13253	20.6715	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200615	6.06	6.25	6	6.23	514323	5.4856	up	up	correct
IGT.US	International Game Technology PLC	20200615	9.13	9.7958	9.059	9.61	2662614	9.5403	up	up	correct
IHC.US	Independence Holding Company	20200615	28.03	30.23	28.03	29.75	14214	29.3274	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200615	6.08	6.14	6.04	6.1	54915	5.2493	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200615	46.62	49.45	46.45	48.94	262057	48.94	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200615	7.79	7.866	7.7	7.71	83710	6.9999	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200615	6.86	6.86	6.7341	6.7341	33111	6.1507	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200615	15.17	15.2022	14.96	15.2	55170	14.618	up	up	correct
IIIN.US	Insteel Industries Inc	20200615	16.27	17.19	16.27	16.94	85007	15.0845	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200615	14.43	14.6	14.4	14.5	131565	13.5051	up	up	correct
IIPR.US	PA	20200615	28.52	28.52	27.8	27.8	634	25.0903	down	down	correct
IMAX.US	IMAX Corporation	20200615	12.22	13.81	12.04	13.14	2839611	13.14	up	up	correct
INFO.US	IHS Markit Ltd	20200615	68.14	70.61	68.03	70.37	2556621	69.5448	up	up	correct
INFY.US	Infosys Limited	20200615	8.94	9.24	8.91	9.22	7468606	8.95	up	up	correct
ING.US	ING Groep N.V	20200615	6.82	7.23	6.797	7.17	12956837	6.803	up	up	correct
INGR.US	Ingredion Incorporated	20200615	80.12	83.03	79.56	83.02	263581	79.2924	up	up	correct
INN.US	Summit Hotel Properties Inc	20200615	6.85	7.36	6.7	7.17	1281821	7.17	up	up	correct
INS.US	Intelligent Systems Corporation	20200615	33.35	33.89	32.58	33.54	48200	33.54	up	up	correct
INSI.US	Insight Select Income Fund	20200615	19.48	19.916	19.48	19.65	18986	17.6767	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200615	80	85.71	80	85.52	434600	85.52	up	down	incorrect
INSW.US	PA	20200615	25.1	25.2638	25.0775	25.1	514	25.1
INT.US	World Fuel Services Corporation	20200615	23.98	25.55	23.51	25.35	523761	24.7689	up	up	correct
INVH.US	Invitation Homes Inc	20200615	26.73	28.52	26.58	28.37	5143295	27.555	up	up	correct
IO.US	ION Geophysical Corporation	20200615	2.6	3.06	2.54	2.89	518600	2.89	up	down	incorrect
IP.US	International Paper Company	20200615	33.72	35.43	33.39	35.06	3290675	31.2204	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200615	16.59	17.925	16.49	17.69	4813424	16.6788	up	up	correct
IPI.US	Intrepid Potash Inc	20200615	1.18	1.23	1.13	1.23	30451	12.3	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200615	12.03	12.08	11.98	12.08	51302	11.2508	up	up	correct
IQV.US	IQVIA Holdings Inc	20200615	135.21	140.26	135.19	139.57	1277711	139.57	up	up	correct
IR.US	Ingersoll Rand Inc	20200615	30.04	31.22	29.59	31.02	4265546	31.0093	up	up	correct
IRL.US	The New Ireland Fund Inc	20200615	7.58	7.68	7.18	7.68	11107	6.1412	up	up	correct
IRM.US	Iron Mountain Incorporated	20200615	26.93	28.26	26.83	28.02	2538707	25.4144	up	up	correct
IRT.US	Independence Realty Trust Inc	20200615	10.83	11.63	10.781	11.49	1059188	10.8874	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200615	13.25	13.59	13.05	13.56	158046	11.9865	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200615	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200615	115.66	120.93	114.36	120.68	801010	120.68	up	up	correct
ITCB.US	Itaú Corpbanca	20200615	4.3	4.605	4.1058	4.52	31505	4.52	up	up	correct
ITGR.US	Integer Holdings Corporation	20200615	70	74.89	70	74.89	164110	74.89	up	up	correct
ITT.US	ITT Inc	20200615	52.82	57.21	52.61	56.72	629879	55.9024	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200615	4.9064	5.1063	4.8065	4.9964	37790113	3.9541	up	up	correct
ITW.US	Illinois Tool Works Inc	20200615	161.16	166.33	160.34	164.95	1889418	159.4692	up	down	incorrect
IVC.US	Invacare Corporation	20200615	6.61	7.085	6.59	6.93	300791	6.93	up	up	correct
IVH.US	Ivy Funds	20200615	11.2	11.47	11.1737	11.4	53852	10.1875	up	up	correct
IVR.US	PC	20200615	19.35	19.849	19.1	19.61	45712	17.4304	up	down	incorrect
IVZ.US	Invesco Ltd	20200615	9.93	10.89	9.79	10.74	10797030	10.2132	up	up	correct
IX.US	ORIX Corporation	20200615	64.64	66.01	64.17	65.66	79408	64.2494	up	up	correct
J.US	Jacobs Engineering Group Inc	20200615	79.9	82.62	78.47	82.39	987293	81.5141	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200615	4.64	5.25	4.3	5.03	277800	5.03	up	up	correct
JBGS.US	JBG SMITH Properties	20200615	29.61	30.99	29.22	30.84	828288	29.49	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200615	29.6	29.6	29.6	29.6	100	27.3578
JBL.US	Jabil Inc	20200615	29.69	31.855	29.24	31.81	1718074	31.4793	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20200615	73.46	81.93	73.46	80.77	231126	80.393	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200615	12.02	12.15	11.85	12.13	40683	10.5174	up	up	correct
JCI.US	Johnson Controls International plc	20200615	33.39	35.5	33.23	35.35	7034044	34.1012	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200615	8.19	8.58	8.1297	8.25	16265	7.5297	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200615	7.68	7.94	7.6494	7.86	50071	7.0793	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200615	14.56	15.28	14.41	15.27	2394567	14.6473	up	up	correct
JELD.US	JELD	20200615	14.31	16.24	14.31	16.13	1002800	16.13	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200615	7.0261	7.13	7.025	7.11	3386	6.5963	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200615	7.41	7.47	7.3001	7.47	38484	7.1433	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200615	7.77	7.93	7.77	7.91	722913	7.135	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200615	12.69	13.08	12.69	13.06	174888	11.6044	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200615	9.2	9.47	9.2	9.25	2614	8.6345	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200615	9.08	9.1154	8.9	8.98	117083	8.6829	down	down	correct
JHG.US	Janus Henderson Group plc	20200615	21.6	22.76	21.5	22.61	2797990	21.0763	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200615	14.9	15.16	14.5022	15.16	42270	13.4384	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200615	14.15	14.3378	14.09	14.24	35049	13.1105	up	up	correct
JHX.US	James Hardie Industries plc	20200615	17.5	18.26	17.5	18.09	39819	17.5183	up	up	correct
JILL.US	J.Jill Inc	20200615	0.65	0.7	0.59	0.681	1382384	3.405	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200615	16.77	16.935	15.81	16.27	2648982	16.27	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200615	104.47	108.06	101.25	107.74	546102	107.74	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200615	18.37	18.74	18.2422	18.72	13229	17.4937	up	up	correct
JMIA.US	Jumia Technologies AG	20200615	5.19	5.83	5.1	5.73	2381090	5.73	up	up	correct
JMM.US	Nuveen Multi	20200615	6.78	6.78	6.54	6.587	3103	6.1455	down	down	correct
JMP.US	JMP Group LLC	20200615	2.55	2.77	2.55	2.77	68444	2.6808	up	down	incorrect
JNJ.US	Johnson & Johnson	20200615	141	142.397	139.3914	141.25	8655014	135.9223	up	up	correct
JNPR.US	Juniper Networks Inc	20200615	23.44	23.815	23.08	23.69	2908114	22.6123	up	down	incorrect
JOE.US	The St. Joe Company	20200615	19.1	20.05	19.1	19.87	147538	19.6917	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200615	7.74	7.77	7.64	7.72	91351	6.9047	down	up	incorrect
JP.US	Jupai Holdings Limited	20200615	1.6	1.69	1.52	1.63	114900	1.63	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200615	8.12	8.33	8.09	8.22	321625	7.4203	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200615	20.4	20.669	20.2	20.54	44623	18.6423	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200615	8.19	8.495	8.09	8.44	710579	7.6688	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200615	22	22.0613	21.78	21.8892	7673	20.041	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200615	5.94	6.11	5.92	6.1	630512	5.097	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200615	11.57	11.862	11.51	11.73	113499	10.3914	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200615	7.85	7.98	7.8058	7.88	265918	7.1084	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200615	7.45	7.735	7.31	7.66	193948	6.8159	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200615	11.57	11.83	11.57	11.78	83120	10.6094	up	down	incorrect
JT.US	Jianpu Technology Inc	20200615	0.87	0.87	0.702	0.7987	357000	6.3896	down	down	correct
JTA.US	Nuveen Tax	20200615	7.99	8.2445	7.95	8.19	60429	7.4503	up	up	correct
JTD.US	Nuveen Tax	20200615	12.5	13.04	12.5	12.86	37860	11.6473	up	up	correct
JW.US	B	20200615	38.18	40.22	38.18	39.94	1454	38.881	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200615	38.18	40.22	38.18	39.94	1454	38.1616	up	up	correct
JWN.US	Nordstrom Inc	20200615	16.66	17.61	16.43	17.27	9597080	17.27	up	up	correct
K.US	Kellogg Company	20200615	63.27	65.54	62.72	65.49	3147766	62.029	up	up	correct
KAI.US	Kadant Inc	20200615	95.78	101.55	95.78	101.07	35075	100.0588	up	up	correct
KAMN.US	Kaman Corporation	20200615	39.28	42.025	39.28	41.57	185817	40.2995	up	down	incorrect
KAR.US	KAR Auction Services Inc	20200615	14.05	15.57	13.93	15.26	2458151	15.26	up	down	incorrect
KB.US	KB Financial Group Inc	20200615	27.05	27.85	26.96	27.83	197626	26.7629	up	up	correct
KBH.US	KB Home	20200615	30.14	34.36	30.09	34.33	2243365	33.6031	up	down	incorrect
KBR.US	KBR Inc	20200615	24.13	25.86	23.91	25.67	1381405	25.2009	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20200615	20.6	20.6	20.6	20.6	824	16.8838
KEP.US	Korea Electric Power Corporation	20200615	8.31	8.31	8.05	8.24	178928	7.8655	down	down	correct
KEX.US	Kirby Corporation	20200615	51.67	54.53	51.24	54.32	361872	54.32	up	up	correct
KEY.US	PK	20200615	24.99	25.08	24.8	25.02	45098	23.1478	up	up	correct
KEYS.US	Keysight Technologies Inc	20200615	94.07	98.73	93.91	98.54	1504433	98.54	up	down	incorrect
KF.US	The Korea Fund Inc	20200615	25.51	26.035	24.875	25.46	7612	19.7289	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200615	2.2	2.28	2.13	2.14	4800	2.14	down	down	correct
KFY.US	Korn Ferry	20200615	28.36	30.2	28.26	29.93	358691	29.4526	up	up	correct
KGC.US	Kinross Gold Corporation	20200615	6	6.56	5.88	6.5	21143914	6.3317	up	up	correct
KIM.US	PM	20200615	24.2	24.71	23.7701	24.71	29550	22.9185	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200615	12.28	12.37	12.05	12.31	226551	10.8069	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200615	36	37.4299	35.36	37.24	1684434	36.3208	up	up	correct
KLR.US	Kaleyra Inc	20200615	5.93	6.04	5.75	5.911	51600	5.911	down	up	incorrect
KMB.US	Kimberly	20200615	134.86	139.52	133.7715	139.11	1893783	132.51	up	up	correct
KMI.US	Kinder Morgan Inc	20200615	14.97	16.035	14.84	15.85	14475140	14.2698	up	up	correct
KMPR.US	Kemper Corporation	20200615	63.4	68.14	63.36	67.68	370296	65.9527	up	up	correct
KMT.US	Kennametal Inc	20200615	26.53	28.33	26.34	28.12	913152	27.1617	up	up	correct
KMX.US	CarMax Inc	20200615	86.62	93.68	86.3	92.83	1648333	92.83	up	up	correct
KN.US	Knowles Corporation	20200615	15.09	15.89	15.02	15.76	507575	15.76	up	up	correct
KNL.US	Knoll Inc	20200615	11.37	12.36	11.26	12.33	654720	12.1456	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200615	14.33	14.9	14.18	14.72	294395	12.2092	up	up	correct
KNX.US	Knight	20200615	38.3	40.34	37.995	39.78	1969206	39.3371	up	up	correct
KO.US	The Coca	20200615	44.57	46.45	44.47	46.3	15627070	44.1781	up	up	correct
KODK.US	Eastman Kodak Company	20200615	2.4	2.46	2.35	2.42	248793	2.42	up	up	correct
KOF.US	Coca	20200615	43.25	44.36	42.815	43.81	129031	40.4899	up	up	correct
KOP.US	Koppers Holdings Inc	20200615	16.12	17.105	15.888	16.97	198655	16.97	up	up	correct
KOS.US	Kosmos Energy Ltd	20200615	2.05	2.23	2	2.2	12467400	2.2	up	up	correct
KR.US	The Kroger Co	20200615	32.39	32.66	31.52	32.08	11013729	31.1002	down	down	correct
KRA.US	Kraton Corporation	20200615	14.91	16.42	14.75	16.36	421036	16.36	up	up	correct
KRC.US	Kilroy Realty Corporation	20200615	60.46	63.58	60.35	63.09	1099881	60.0815	up	up	correct
KRG.US	Kite Realty Group Trust	20200615	11.19	12.395	11.07	12.05	928476	11.515	up	up	correct
KRO.US	Kronos Worldwide Inc	20200615	9.32	10.44	9.25	10.17	351329	9.4272	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200615	8.48	8.94	8.21	8.92	284244	7.7283	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200615	10.4	10.6	10.4	10.58	23580	9.8253	up	up	correct
KSS.US	Kohl's Corporation	20200615	21.5	23.05	21.14	22.78	11092090	22.3726	up	up	correct
KSU.US	P	20200615	27.97	28.98	27.97	28.805	320	27.7982	up	down	incorrect
KT.US	KT Corporation	20200615	9.31	9.41	9.17	9.37	622880	8.8694	up	up	correct
KTB.US	Kontoor Brands Inc	20200615	17.91	19.66	17.61	19.33	750064	18.589	up	up	correct
KTF.US	DWS Municipal Income Trust	20200615	10.81	10.842	10.8	10.8	46084	10.0694	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200615	31.94	31.9447	31.75	31.9447	900	29.1506	up	down	incorrect
KTN.US	Credit	20200615	31.43	31.8	31.4	31.8	1267	28.9585	up	up	correct
KW.US	Kennedy	20200615	15.31	16.25	15.28	16.1	383457	14.941	up	up	correct
KWR.US	Quaker Chemical Corporation	20200615	168.89	177.82	168.89	177.28	60817	175.4152	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200615	5.49	6.34	5.31	6.17	1759828	5.3382	up	up	correct
L.US	Loews Corporation	20200615	31.34	33.82	31.18	33.58	1399342	33.3225	up	up	correct
LAC.US	Lithium Americas Corp	20200615	3.95	4.12	3.89	4	422821	4	up	up	correct
LAD.US	Lithia Motors Inc	20200615	122.23	137.6	121.43	134.94	277953	134.1242	up	up	correct
LADR.US	Ladder Capital Corp	20200615	7.69	8.43	7.5561	8.19	1946743	7.422	up	up	correct
LAIX.US	LAIX Inc	20200615	2.73	2.86	2.64	2.84	45200	2.84	up	down	incorrect
LAZ.US	Lazard Ltd	20200615	27.31	29.49	27.17	28.85	712000	26.9431	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200615	5.63	6.28	5.6	6.14	650200	6.14	up	up	correct
LC.US	LendingClub Corporation	20200615	5.16	5.61	4.97	5.44	2244696	5.44	up	up	correct
LCI.US	Lannett Company Inc	20200615	7.15	7.565	7	7.5	499600	7.5	up	up	correct
LCII.US	LCI Industries	20200615	107.24	118.75	106.2787	117.67	161174	113.5175	up	up	correct
LDOS.US	Leidos Holdings Inc	20200615	96.98	99.12	94.7133	98.62	980613	96.5108	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200615	22.7	23.0552	22.521	22.92	26760	20.2828	up	up	correct
LEA.US	Lear Corporation	20200615	105.54	111.44	104.48	110	515807	108.7341	up	up	correct
LEAF.US	Leaf Group Ltd	20200615	2.68	3.65	2.48	3.4	826944	3.4	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200615	31.25	34.01	31.1	33.74	968497	31.9657	up	up	correct
LEJU.US	Leju Holdings Limited	20200615	1.78	1.92	1.716	1.84	99600	1.84	up	up	correct
LEN.US	Lennar Corporation	20200615	57.36	63.66	57.09	63.5	6053029	62.5276	up	up	correct
LENB.US	Lennar Corporation	20200615	43.35	48.03	43.35	47.89	192850	47.1296	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200615	7.63	7.74	7.63	7.73	101400	7.1946	up	up	correct
LEVI.US	Levi Strauss & Co	20200615	13.21	14.19	13.11	14.14	1177492	13.9985	up	up	correct
LFC.US	China Life Insurance Company Limited	20200615	10.04	10.23	10.03	10.17	488184	9.2056	up	down	incorrect
LGC.US	U	20200615	1.5	1.53	1.5	1.53	0	1.53	up	up	correct
LGF.US	B	20200615	6.76	6.96	6.58	6.62	1290479	6.62	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200615	7.25	7.46	7.07	7.22	1191679	7.22	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200615	13.51	13.9012	13.43	13.82	41570	12.0216	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200615	163.06	171.735	162.53	170.51	616128	170.51	up	up	correct
LHX.US	L3Harris Technologies Inc	20200615	189.04	191.52	186.01	188.1	2070942	182.8839	down	down	correct
LII.US	Lennox International Inc	20200615	214.14	225.86	212.065	224.91	207824	221.0497	up	up	correct
LIN.US	Linde plc	20200615	198.33	204.51	197.26	203.24	2142055	198.8167	up	up	correct
LINX.US	Linx S.A	20200615	3.48	3.72	3.46	3.63	89100	3.5767	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200615	0.82	0.82	0.75	0.77	832500	0.77	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200615	10.55	11.62	10.481	11.61	801000	11.61	up	down	incorrect
LLY.US	Eli Lilly and Company	20200615	142	142.9	139.68	141.52	3710714	138.0339	down	down	correct
LMT.US	Lockheed Martin Corporation	20200615	373.28	377.1525	367.5501	373.28	2273477	357.6141
LNC.US	Lincoln National Corporation	20200615	38.25	42.48	37.52	41.8	2292678	39.7397	up	up	correct
LND.US	BrasilAgro	20200615	3.75	3.8	3.75	3.8	3601	3.3852	up	up	correct
LNN.US	Lindsay Corporation	20200615	86.84	94.87	86.84	91.75	85130	90.4889	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200615	4.48	4.59	4.39	4.42	98866	4.169	down	down	correct
LOW.US	Lowe's Companies Inc	20200615	123.4	127.97	123.09	127.73	5063425	125.0157	up	up	correct
LPG.US	Dorian LPG Ltd	20200615	7.8	8.35	7.68	8.21	762974	7.5833	up	up	correct
LPI.US	Laredo Petroleum Inc	20200615	17.48	19.565	16.8	18.94	656305	18.94	up	down	incorrect
LPL.US	LG Display Co. Ltd	20200615	4.75	4.785	4.53	4.73	878191	4.73	down	up	incorrect
LPX.US	Louisiana	20200615	21.98	24.03	21.84	24.01	1088742	23.505	up	up	correct
LRN.US	Stride Inc	20200615	24	24.58	23.62	24.52	317945	24.52	up	down	incorrect
LSI.US	Life Storage Inc	20200615	93.98	99.52	93.98	98.5	466794	62.3549	up	up	correct
LSPD.US	Lightspeed POS Inc	20200615	22.7782	23.6428	22.7782	23.6428	1019	23.6428	up	up	correct
LTC.US	LTC Properties Inc	20200615	36.3	39.33	36.3	38.6	317230	35.0342	up	up	correct
LTHM.US	Livent Corporation	20200615	7.31	7.49	7.03	7.04	3780800	7.04	down	down	correct
LUB.US	Luby's Inc	20200615	1.4	1.69	1.4	1.59	120893	0.9677	up	up	correct
LUMN.US	Lumen Technologies Inc	20200615	9.78	10.28	9.67	10.15	16685619	9.1556	up	up	correct
LUV.US	Southwest Airlines Co	20200615	33.8	36.92	33.61	36.34	23794660	36.34	up	up	correct
LVS.US	Las Vegas Sands Corp	20200615	47.9	49.67	47.75	49.06	5160682	49.06	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200615	63.06	65.82	62.12	65.52	1084511	64.1738	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200615	13.36	14.01	13.36	14	93487	13.4011	up	down	incorrect
LXP.US	PC	20200615	52.49	52.49	52.49	52.49	403	48.2793
LXU.US	LSB Industries Inc	20200615	1.24	1.27	1.17	1.2	695669	0.9231	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20200615	63.42	68.51	63.3	67.28	2144835	63.4901	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200615	1.51	1.58	1.5	1.57	10003990	1.526	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200615	47.01	49.74	46.48	49.4	2245621	49.4	up	up	correct
LZB.US	La	20200615	25.78	27.92	25.78	27.55	368251	26.9413	up	up	correct
M.US	Macy's Inc	20200615	6.9	7.35	6.7399	7.19	42476022	7.0959	up	up	correct
MA.US	Mastercard Incorporated	20200615	290	298.92	288.75	297.17	5935314	294.9815	up	up	correct
MAA.US	PI	20200615	61.82	62	61.82	62	545	56.1575	up	up	correct
MAC.US	The Macerich Company	20200615	8.94	10	8.83	9.57	7070665	8.8597	up	up	correct
MAIN.US	Main Street Capital Corporation	20200615	31.48	33.44	31.25	33.07	448188	29.8257	up	up	correct
MAN.US	ManpowerGroup Inc	20200615	66.04	70.49	66.04	70	847042	67.4632	up	up	correct
MANU.US	Manchester United plc	20200615	15.84	16.17	15.54	16.14	120172	15.8605	up	up	correct
MAS.US	Masco Corporation	20200615	44.74	47.04	44.44	47.03	2850778	46.1461	up	down	incorrect
MATX.US	Matson Inc	20200615	28.68	30.13	28.57	29.84	149753	29.1071	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200615	10.6	10.69	10.6	10.69	21147	9.9094	up	up	correct
MAXR.US	Maxar Technologies Inc	20200615	14	15.5	13.7	15.31	1316121	15.2812	up	up	correct
MBI.US	MBIA Inc	20200615	6.9	7.32	6.8271	7.29	811483	7.29	up	down	incorrect
MBSC.US	UN	20200615	11.1	11.5	11	11.5	34560	11.5	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200615	9.06	9.295	9.04	9.28	2950810	7.5612	up	up	correct
MC.US	Moelis & Company	20200615	33.65	35.31	33.65	35.11	572187	29.5581	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200615	13.82	13.82	13.79	13.8	89151	12.9439	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200615	28.94	31.435	28.39	30.92	35600	30.92	up	up	correct
MCD.US	McDonald's Corporation	20200615	184.6	190.1199	184.13	189.49	4500420	183.0829	up	up	correct
MCI.US	Barings Corporate Investors	20200615	13.31	13.78	13.238	13.61	65105	12.265	up	up	correct
MCK.US	McKesson Corporation	20200615	145.84	152.35	144.4	151.72	1856803	149.5868	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200615	5.52	5.6103	5.52	5.585	111273	4.8298	up	up	correct
MCO.US	Moody's Corporation	20200615	262	271.61	260.51	270.21	609614	267.1378	up	up	correct
MCR.US	MFS Charter Income Trust	20200615	8.1	8.2	8.061	8.2	44798	7.2098	up	up	correct
MCS.US	The Marcus Corporation	20200615	14.54	15.41	14.4201	15.16	251229	15.16	up	up	correct
MCY.US	Mercury General Corporation	20200615	39.31	41.94	39.14	41.75	319492	38.8962	up	up	correct
MD.US	MEDNAX Inc	20200615	15.87	17.96	15.6911	17.6	1934571	17.6	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20200615	31.53	34.89	31.36	34.85	530190	30.7865	up	up	correct
MDLA.US	Medallia Inc	20200615	25.57	27.1	25.4	27	1511900	27	up	up	correct
MDLQ.US	Medley LLC	20200615	4.97	5.63	4.955	5.41	13171	4.4857	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200615	4.75	5.16	4.71	5	14569	4.0348	up	up	correct
MDP.US	Meredith Corporation	20200615	15.14	16.74	14.8	16.2	765421	16.2	up	up	correct
MDT.US	Medtronic plc	20200615	91.37	94	90.68	93.62	6025986	90.0869	up	up	correct
MDU.US	MDU Resources Group Inc	20200615	20.31	21.21	19.96	21.1	1363129	20.1687	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200615	7.17	7.43	6.62	7.42	5347	7.42	up	up	correct
MED.US	Medifast Inc	20200615	104.93	113.31	103.49	113.1	278392	108.0396	up	up	correct
MEI.US	Methode Electronics Inc	20200615	31.79	33.23	31.47	32.94	223684	32.325	up	up	correct
MER.US	PK	20200615	25.9	26.46	25.88	26.43	102700	25.6473	up	down	incorrect
MET.US	PF	20200615	24.24	24.58	24.1368	24.48	105787	22.878	up	down	incorrect
MFA.US	PC	20200615	15.23	16.07	15.02	16.03	20916	13.9178	up	up	correct
MFC.US	Manulife Financial Corporation	20200615	13.28	13.96	13.25	13.71	3671659	12.736	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200615	2.48	2.54	2.46	2.54	776142	2.4172	up	up	correct
MFGP.US	Micro Focus International plc	20200615	5.58	5.88	5.5	5.79	1095668	5.5665	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200615	12.9	13.05	12.9	13.01	66747	12.2458	up	up	correct
MFM.US	MFS Municipal Income Trust	20200615	6.23	6.32	6.23	6.32	64104	5.8829	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200615	20.23	21.1497	20.09	20.915	12612	20.0412	up	up	correct
MFV.US	MFS Special Value Trust	20200615	5.15	5.42	5.15	5.3999	11050	4.7002	up	up	correct
MG.US	Mistras Group Inc	20200615	4.63	4.99	4.42	4.91	321940	4.91	up	down	incorrect
MGA.US	Magna International Inc	20200615	42.86	44.67	42.41	44.31	858765	42.8385	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200615	4.72	4.74	4.71	4.7225	179667	4.3519	up	up	correct
MGM.US	MGM Resorts International	20200615	18	19.75	17.65	19.45	32622878	19.4416	up	up	correct
MGP.US	MGM Growth Properties LLC	20200615	27.59	29.58	27.5801	29.48	2273926	26.8321	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200615	25.58	25.95	25.3	25.95	19803	23.9499	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200615	17.83	18.4431	17.83	18.26	66461	16.8778	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200615	5.82	6.3	5.76	6.24	1638890	6.2054	up	down	incorrect
MH.US	PD	20200615	8.935	9.11	8.8	9.1	10276	9.1	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200615	14.71	14.9	14.69	14.86	23700	13.8894	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200615	7.07	7.12	6.96	7.1	25284	6.7473	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200615	11.4	11.62	11.4	11.62	57709	10.8256	up	up	correct
MHK.US	Mohawk Industries Inc	20200615	93.2	98.57	92.49	97.72	726528	97.72	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200615	19.56	19.56	19.56	19.56	489	19.56
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200615	13.12	13.21	12.99	13.15	41711	12.2802	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200615	21.6	21.8119	21.6	21.8119	2304	19.2268	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200615	28.79	31.17	28.58	30.99	753600	1.8358	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200615	3.86	3.88	3.82	3.87	288302	3.4229	up	up	correct
MITT.US	PC	20200615	13.45	14.13	12.8	13.96	77764	11.9624	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200615	8.34	8.8799	8.34	8.79	53844	8.4583	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200615	13.36	13.52	13.31	13.5	50551	12.6281	up	up	correct
MKC.US	V	20200615	83.445	83.535	83.23	83.535	1200	81.701	up	up	correct
MKL.US	Markel Corporation	20200615	914.86	954.67	903.21	945.39	51900	945.39	up	down	incorrect
MLI.US	Mueller Industries Inc	20200615	23.49	25.26	23.49	24.96	162179	24.5303	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200615	190.38	200.39	188.32	199.19	353798	196.9818	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200615	10.63	11.47	10.309	11.33	40484	11.33	up	down	incorrect
MLR.US	Miller Industries Inc	20200615	27.54	28.78	27.42	28.63	47173	27.7987	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200615	102	106.05	101.51	106	2307149	103.5668	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200615	20.44	20.64	20.44	20.63	30480	19.2287	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20200615	28.08	29.425	27.99	29.32	84825	29.32	up	up	correct
MMM.US	3M Company	20200615	150.88	159.62	150.49	157.73	4094160	150.1991	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200615	42.25	45.68	42.12	45.35	1606451	39.3252	up	up	correct
MMS.US	Maximus Inc	20200615	66.6	69.26	66.255	68.62	424418	67.2136	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200615	5.54	5.68	5.521	5.65	199987	5.0145	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200615	11.92	12.1	11.92	12.04	32043	11.2989	up	up	correct
MN.US	Manning & Napier Inc	20200615	2.73	2.9827	2.71	2.87	59331	2.8365	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200615	14.25	14.25	14.18	14.25	20823	13.3593
MNR.US	PC	20200615	24.5	24.68	24.5	24.51	18758	22.3726	up	up	correct
MNRL.US	Brigham Minerals Inc	20200615	12.13	13.28	11.81	13.21	618300	11.8844	up	up	correct
MO.US	Altria Group Inc	20200615	38.48	40.33	38.34	40.31	11940170	36.0406	up	up	correct
MOD.US	Modine Manufacturing Company	20200615	5.08	5.32	4.93	5.23	469108	5.23	up	up	correct
MODN.US	Model N Inc	20200615	28.82	31.07	28.76	30.91	316690	30.91	up	down	incorrect
MOG.US	A	20200615	52.03	54.24	51.32	53.76	195647	52.7103	up	up	correct
MOGU.US	MOGU Inc	20200615	1.47	1.65	1.42	1.63	95087	1.63	up	up	correct
MOH.US	Molina Healthcare Inc	20200615	166.91	167.93	161.64	166.19	619972	166.19	down	down	correct
MOS.US	The Mosaic Company	20200615	12.59	13.475	12.34	13.37	4113285	13.1959	up	down	incorrect
MOV.US	Movado Group Inc	20200615	12.34	12.82	11.86	12.69	296969	12.3079	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200615	13.56	13.59	13.5	13.56	11342	12.6976
MPC.US	Marathon Petroleum Corporation	20200615	34.8	38.1975	34.61	37.84	9573732	35.3068	up	up	correct
MPLX.US	MPLX LP	20200615	17.25	19.15	17.08	18.93	3326692	15.6071	up	up	correct
MPV.US	Barings Participation Investors	20200615	12.0364	12.3899	12.0364	12.1891	2765	11.0809	up	up	correct
MPW.US	Medical Properties Trust Inc	20200615	18.68	20	18.55	19.83	4855668	18.0506	up	down	incorrect
MPX.US	Marine Products Corporation	20200615	11.76	13.06	11.76	12.73	51197	12.2095	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200615	12.7	12.75	12.686	12.75	28201	11.9079	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200615	15.07	15.16	14.94	15.06	105487	14.031	down	down	correct
MRC.US	MRC Global Inc	20200615	5.48	6.03	5.4	5.91	585723	5.91	up	up	correct
MRK.US	Merck & Co. Inc	20200615	74.853	75.3127	73.5161	73.9637	16882250	67.0813	down	up	incorrect
MRO.US	Marathon Oil Corporation	20200615	6.22	6.6974	6.12	6.6	30214820	6.4694	up	up	correct
MS.US	PL	20200615	24.41	24.7	24.36	24.66	58277	23.0055	up	up	correct
MSA.US	MSA Safety Incorporated	20200615	109.76	112.25	108.57	112.19	305592	110.2692	up	up	correct
MSB.US	Mesabi Trust	20200615	17.45	18.2	17.45	17.59	78781	15.6948	up	up	correct
MSC.US	Studio City International Holdings Limited	20200615	14.62	14.62	14.62	14.62	0	14.62
MSCI.US	MSCI Inc	20200615	315.14	323.36	312.24	322.12	434648	318.5992	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200615	8.44	8.56	8.41	8.54	32445	7.8439	up	down	incorrect
MSGE.US	W	20200615	73.6	76.22	72.87	74.28	81438	74.28	up	down	incorrect
MSGS.US	W	20200615	160.08	165.82	158.01	164.81	183366	164.81	up	down	incorrect
MSI.US	Motorola Solutions Inc	20200615	137.27	138.95	135.3884	137.56	1830280	134.6106	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200615	67.82	71.52	67.65	71.11	552712	64.5256	up	up	correct
MT.US	ArcelorMittal	20200615	10.35	10.925	10.275	10.85	4492076	10.7495	up	up	correct
MTB.US	M&T Bank Corporation	20200615	102.46	111.31	102.14	110.72	1275631	105.4015	up	up	correct
MTCN.US	Arcelormittal	20200615	27.41	28.19	27.21	28.19	3200	28.19	up	down	incorrect
MTD.US	Mettler	20200615	752.17	778.55	747.02	773.79	111849	773.79	up	up	correct
MTDR.US	Matador Resources Company	20200615	9.02	10.66	8.8501	10.21	6451228	10.1702	up	up	correct
MTG.US	MGIC Investment Corporation	20200615	8.19	8.86	8.085	8.79	8543212	8.5102	up	up	correct
MTH.US	Meritage Homes Corporation	20200615	66.68	74.5	66.28	74.39	509933	74.39	up	up	correct
MTL.US	P	20200615	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200615	178.02	185.74	177.31	185.33	380375	184.373	up	up	correct
MTOR.US	Meritor Inc	20200615	19	20.53	18.81	20.32	1035306	20.32	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200615	6.17	6.17	5.65	5.8	1252	5.5088	down	down	correct
MTRN.US	Materion Corporation	20200615	53.37	57.69	53.37	56.3	212140	55.7189	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200615	19.51	19.6532	19.49	19.59	14560	19.1116	up	up	correct
MTW.US	The Manitowoc Company Inc	20200615	10.23	10.84	10.04	10.82	406377	10.82	up	up	correct
MTX.US	Minerals Technologies Inc	20200615	45.21	48.63	44.9157	48.34	360362	48.122	up	down	incorrect
MTZ.US	MasTec Inc	20200615	37.16	40.87	36.82	40.87	899929	40.87	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200615	13.54	13.76	13.54	13.7	47498	12.7617	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200615	13.8	13.98	13.8	13.98	48572	13.1105	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200615	12.29	12.47	12.29	12.47	32027	11.6528	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200615	3.99	4.08	3.97	4.04	1288401	3.9271	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200615	14.31	14.32	14.22	14.32	13397	13.8175	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200615	13.59	13.615	13.575	13.6	76176	12.7512	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200615	13	13.12	12.99	13.1	47793	12.1543	up	up	correct
MUR.US	Murphy Oil Corporation	20200615	13.56	15.24	13.44	14.98	3582546	14.2651	up	up	correct
MUSA.US	Murphy USA Inc	20200615	107.34	111.75	106.27	111.75	302935	110.7532	up	up	correct
MUX.US	McEwen Mining Inc	20200615	0.9	0.955	0.85	0.935	3387800	0.935	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200615	8.37	8.55	8.37	8.5	80287	7.9629	up	up	correct
MVO.US	MV Oil Trust	20200615	4.01	4.37	3.85	4.3	19885	3.6161	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200615	13.24	13.43	13.24	13.41	36150	12.5157	up	up	correct
MWA.US	Mueller Water Products Inc	20200615	8.81	9.12	8.6	9.06	677337	8.8391	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200615	10.88	11.31	10.85	11.3	249149	11.3	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200615	7.5	7.68	7.31	7.68	1000	7.68	up	up	correct
MXF.US	The Mexico Fund Inc	20200615	9.98	10.1	9.835	10.0301	23329	9.7939	up	down	incorrect
MXL.US	MaxLinear Inc	20200615	18.4	19.82	18.4	19.65	769497	19.65	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200615	13.85	14.01	13.8207	13.97	33176	13.151	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200615	13.41	13.51	13.37	13.39	63833	12.4973	down	down	correct
MYE.US	Myers Industries Inc	20200615	13.13	14.17	13.06	13.75	218594	13.1708	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200615	12.78	12.85	12.7	12.7	248302	11.9209	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200615	13.49	13.62	13.4726	13.61	54339	12.6286	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200615	12.44	12.54	12.37	12.47	33557	11.6625	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200615	16.56	17.66	16.25	16.98	825743	16.98	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200615	14.34	14.4	14.3	14.38	211233	13.7829	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200615	13.96	14.08	13.9203	14.06	264351	13.43	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200615	13.34	13.38	13.25	13.31	25458	12.7602	down	down	correct
NAT.US	Nordic American Tankers Limited	20200615	4.69	4.99	4.65	4.97	3570417	4.5823	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200615	13.45	13.45	13.16	13.16	16627	12.6664	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200615	21.46	21.58	21.39	21.55	37888	19.9109	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200615	25.54	27.37	25.54	26.97	147187	26.0495	up	up	correct
NBR.US	Nabors Industries Ltd	20200615	47.07	55.43	45.1	51.96	984947	51.96	up	up	correct
NC.US	NACCO Industries Inc	20200615	23.85	25.46	23.4953	24.85	25299	23.7314	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200615	10.14	10.16	10.04	10.16	64086	9.7269	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200615	18.36	20.5	18.17	19.99	81509719	19.99	up	up	correct
NCR.US	NCR Corporation	20200615	17.75	19.03	17.29	18.81	956993	18.81	up	up	correct
NCV.US	PA	20200615	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200615	25.269	25.3	25.18	25.3	1880	25.3	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200615	12.25	13.025	12.24	12.76	20960	12.3792	up	up	correct
NEA.US	Nuveen AMT	20200615	13.73	13.82	13.73	13.78	307566	13.181	up	up	correct
NEE.US	PP	20200615	42.59	43.7	42.59	43.55	73692	43.55	up	up	correct
NEM.US	Newmont Corporation	20200615	54.09	57.1399	53.16	56.85	12170770	54.241	up	up	correct
NEP.US	NextEra Energy Partners LP	20200615	48.45	51.61	48.45	51.52	408938	48.9771	up	up	correct
NET.US	Cloudflare Inc	20200615	29	31.92	28.81	30.98	12592200	30.98	up	up	correct
NETI.US	Eneti Inc	20200615	18.1	18.92	17.9	18.34	325901	18.0833	up	up	correct
NEU.US	NewMarket Corporation	20200615	385.68	404.47	385.18	400.31	47650	387.1995	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200615	14.1	14.22	14.02	14.22	36614	13.3721	up	up	correct
NEW.US	Puxin Limited	20200615	6.06	6.455	6.03	6.32	172700	6.32	up	up	correct
NEWR.US	New Relic Inc	20200615	63.7	67.78	63.7	67.24	1714622	67.24	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200615	2.86	3.1	2.71	3.05	1651000	3.05	up	up	correct
NEXA.US	Nexa Resources S.A	20200615	5.18	5.18	4.9	5.15	41843	5.0217	down	up	incorrect
NFG.US	National Fuel Gas Company	20200615	40.62	41.4	39.39	40.83	1168076	38.5112	up	up	correct
NFH.US	WS	20200615	8.19	8.25	7.82	7.88	30333	7.88	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200615	10.91	11.21	10.8	11.08	353441	10.0634	up	up	correct
NGG.US	National Grid plc	20200615	57.16	58.4824	56.92	58.27	375650	52.5117	up	up	correct
NGL.US	PC	20200615	18.31	18.31	17.77	17.8579	13530	15.7083	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200615	6.63	6.9	6.41	6.74	110500	6.74	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200615	13.05	13.05	12.55	12.85	99559	10.9987	down	down	correct
NGVT.US	Ingevity Corporation	20200615	47.9	51.96	47.51	51.91	269200	51.91	up	up	correct
NHI.US	National Health Investors Inc	20200615	57.17	61.34	56.51	60.95	622432	55.297	up	down	incorrect
NI.US	PB	20200615	26.29	26.2924	26	26.15	41604	23.9518	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200615	12.92	13.0121	12.92	12.98	61598	12.4997	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200615	21.35	22.01	21.35	21.89	67264	19.0549	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200615	9.95	10.07	9.95	9.97	23387	9.6594	up	up	correct
NINE.US	Nine Energy Service Inc	20200615	2.75	2.98	2.61	2.92	387308	2.92	up	up	correct
NIO.US	NIO Inc	20200615	5.97	6.99	5.92	6.83	113694400	6.83	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200615	13.86	14.04	13.75	13.75	34462	13.2876	down	down	correct
NJR.US	New Jersey Resources Corporation	20200615	30.07	31.845	29.885	31.56	758587	29.816	up	up	correct
NKE.US	NIKE Inc	20200615	93.9	98.08	93.44	97.84	8647885	96.7006	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200615	12.04	12.06	11.9641	12.0599	22213	11.5889	up	down	incorrect
NKX.US	Nuveen California AMT	20200615	14.86	15	14.81	14.98	72178	14.3694	up	up	correct
NL.US	NL Industries Inc	20200615	3.19	3.62	3.16	3.57	40472	3.3811	up	up	correct
NLS.US	Nautilus Inc	20200615	6.58	6.92	6.5	6.72	675182	6.72	up	up	correct
NLSN.US	Nielsen Holdings plc	20200615	14.63	15.33	14.57	15.2	6352180	14.9373	up	up	correct
NLY.US	PI	20200615	21.5	21.72	21.37	21.59	64629	19.8353	up	up	correct
NM.US	PH	20200615	3.24	3.4	3.24	3.4	420	3.4	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200615	11.71	12	11.7	11.715	86900	10.8283	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200615	0.171	0.171	0.1495	0.1593	1335	1.5934	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200615	10.63	10.63	10.47	10.58	26384	10.2464	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200615	7	7.67	6.98	7.58	70244	7.3996	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200615	3.22	3.3	3.22	3.3	321	3.3	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200615	3.24	3.4	3.24	3.4	420	3.4	up	up	correct
NMR.US	Nomura Holdings Inc	20200615	4.3	4.37	4.27	4.34	192045	4.0691	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200615	13.4999	13.68	13.4999	13.68	3247	13.1365	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200615	13.26	13.28	13.25	13.27	11135	12.7996	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200615	13.17	13.225	13.13	13.22	142410	12.5415	up	down	incorrect
NNI.US	Nelnet Inc	20200615	46.19	49.05	46.18	48.69	118400	47.8314	up	down	incorrect
NNN.US	National Retail Properties Inc	20200615	34.09	37.17	33.86	37	2704840	34.2538	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200615	9.48	9.48	9.43	9.43	14249	5.8637	down	down	correct
NOA.US	North American Construction Group Ltd	20200615	6.19	6.74	6.17	6.6	93860	6.4898	up	up	correct
NOAH.US	Noah Holdings Limited	20200615	24.86	26.08	24.43	25.94	674048	25.94	up	up	correct
NOC.US	Northrop Grumman Corporation	20200615	310.75	316.02	308.55	313.62	1194350	306.7437	up	down	incorrect
NOK.US	Nokia Corporation	20200615	4.15	4.29	4.1	4.28	39958262	4.28	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200615	13.655	13.655	13.655	13.655	606	13.1763
NOMD.US	Nomad Foods Limited	20200615	20.96	21.53	20.73	21.52	773614	21.52	up	up	correct
NOV.US	NOV Inc	20200615	12	12.87	11.905	12.44	6310380	12.387	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200615	16.72	18.41	16.42	18.08	817900	18.08	up	down	incorrect
NOW.US	ServiceNow Inc	20200615	378.2	393.98	375.37	392.5	1437586	392.5	up	up	correct
NP.US	Neenah Inc	20200615	49.09	53.33	48.92	52.3	165555	49.4852	up	up	correct
NPK.US	National Presto Industries Inc	20200615	84.65	89.37	84.65	87.29	29392	82.4714	up	up	correct
NPO.US	EnPro Industries Inc	20200615	43.75	46.44	43.51	45.81	99524	44.9079	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200615	8.7	9.48	8.5453	9.48	1233655	9.48	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200615	14.2798	14.2798	14.01	14.01	15271	13.5201	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200615	13.5625	13.6	13.46	13.58	35371	12.9222	up	up	correct
NR.US	Newpark Resources Inc	20200615	2.15	2.36	2.03	2.29	1320390	2.29	up	up	correct
NRG.US	NRG Energy Inc	20200615	32.96	33.505	32.05	33.31	2684562	31.6476	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200615	7.46	7.9899	7.34	7.92	164328	7.1535	up	up	correct
NRK.US	Nuveen New York AMT	20200615	12.78	12.8	12.69	12.78	154724	12.2583
NRP.US	Natural Resource Partners L.P	20200615	12.96	13.11	12.5	12.71	37806	10.9215	down	down	correct
NRT.US	North European Oil Royalty Trust	20200615	4.1	4.1538	3.95	3.9927	31457	3.5897	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200615	26.63	26.99	26.515	26.67	7400	24.7172	up	up	correct
NRZ.US	PC	20200615	18.65	18.77	18.4	18.665	27676	16.6403	up	up	correct
NS.US	PC	20200615	20.48	20.48	19.64	20.23	14309	17.4765	down	down	correct
NSA.US	PA	20200615	29.25	31.79	29.06	31.49	997154	29.9145	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20200615	172.66	178.91	171.29	177.61	1208680	173.2732	up	up	correct
NSCO.US	WS	20200615	3.47	3.5	3.2162	3.49	105715	3.49	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200615	4.64	4.7	4.64	4.67	90559	4.1965	up	up	correct
NSP.US	Insperity Inc	20200615	53.79	58.6	53.13	58.14	601033	55.5583	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200615	23.82	24.62	23.4	24.48	367749	22.6189	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200615	15.31	16.09	15.26	15.67	846400	15.67	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20200615	18.79	20.76	18.5001	20.54	53985	18.7385	up	up	correct
NTP.US	Nam Tai Property Inc	20200615	6.398	6.47	6	6.08	115505	6.08	down	down	correct
NTR.US	Nutrien Ltd	20200615	35.22	36.46	35.14	36.18	1055077	34.1478	up	up	correct
NTZ.US	Natuzzi S.p.A	20200615	0.97	1.18	0.8	1.03	262371	1.03	up	up	correct
NUE.US	Nucor Corporation	20200615	39.77	42.53	39.59	41.92	2610224	40.2814	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200615	15.05	15.15	14.99	15.02	25492	14.4301	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20200615	35.86	37.88	35.72	37.52	701767	35.8929	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200615	9.9	10.02	9.9	10	295129	9.6889	up	up	correct
NUW.US	Nuveen AMT	20200615	15.27	15.31	15.18	15.22	27155	14.6569	down	down	correct
NVG.US	Nuveen AMT	20200615	15.34	15.48	15.24	15.48	257186	14.6684	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200615	6.56	7.19	6.36	7.03	113167	7.03	up	up	correct
NVR.US	NVR Inc	20200615	3050	3278.88	3050	3236.34	54222	3236.34	up	down	incorrect
NVRO.US	Nevro Corp	20200615	117.39	125.09	116.3	124.46	248908	124.46	up	down	incorrect
NVS.US	Novartis AG	20200615	85.4	85.7623	84.77	85.16	1814043	81.8746	down	down	correct
NVST.US	Envista Holdings Corporation	20200615	19.29	20.9	19.1	20.87	2372400	20.87	up	down	incorrect
NVT.US	nVent Electric plc	20200615	18	19.18	17.9	19.04	757909	18.2462	up	up	correct
NVTA.US	Invitae Corporation	20200615	15.61	17.31	15.45	17.06	2328731	17.06	up	down	incorrect
NWG.US	NatWest Group plc	20200615	2.97	3.11	2.94	3.09	3191159	3.0003	up	up	correct
NWN.US	Northwest Natural Holding Company	20200615	55.87	59.11	55.5	58.48	122078	55.1674	up	up	correct
NX.US	Quanex Building Products Corporation	20200615	12.3	13.36	12.3	13.25	190098	12.9698	up	up	correct
NXC.US	Nuveen California Select Tax	20200615	15.34	15.69	15.34	15.69	9215	14.9346	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200615	13.2	13.25	13.18	13.23	87562	12.6298	up	up	correct
NXN.US	Nuveen New York Select Tax	20200615	12.98	13.1895	12.94	12.98	6448	12.3733
NXP.US	Nuveen Select Tax	20200615	15.59	15.6	15.43	15.55	18575	14.8221	down	down	correct
NXQ.US	Nuveen Select Tax	20200615	14.83	14.9	14.74	14.88	17580	14.1703	up	down	incorrect
NXR.US	Nuveen Select Tax	20200615	16	16	15.905	16	21729	15.217
NXRT.US	NexPoint Residential Trust Inc	20200615	33.65	36.27	33.65	35.92	335565	34.5236	up	up	correct
NYCB.US	PU	20200615	43.64	44.28	43.5	44.28	3541	44.28	up	down	incorrect
NYT.US	The New York Times Company	20200615	40.09	42.07	40.09	41.79	1399708	41.4436	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200615	14.63	14.76	14.6	14.74	243946	14.0601	up	up	correct
O.US	Realty Income Corporation	20200615	58.5	62.95	58.5	62.57	3347661	58.5937	up	up	correct
OAK.US	PB	20200615	26.02	26.15	25.95	25.97	11288	23.7073	down	down	correct
OC.US	Owens Corning	20200615	51.02	54.89	50.42	54.82	1003390	53.7531	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200615	15.62	20.81	15.51	19.26	1626600	19.26	up	up	correct
OCN.US	Ocwen Financial Corporation	20200615	0.67	0.74	0.6306	0.7145	1586424	10.7175	up	up	correct
ODC.US	Oil	20200615	32.79	34.18	32.55	34.18	19886	32.7071	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200615	10.04	11	10.04	10.82	1519792	10.82	up	up	correct
OFC.US	Corporate Office Properties Trust	20200615	24.78	26.24	24.65	26.01	865192	24.4065	up	up	correct
OFG.US	OFG Bancorp	20200615	11.85	12.57	11.76	12.42	706400	12.0864	up	up	correct
OGE.US	OGE Energy Corp	20200615	30.01	31.61	29.64	31.22	1546968	28.9869	up	up	correct
OGS.US	ONE Gas Inc	20200615	74.83	78.05	74.31	77.62	211767	74.1218	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200615	29.38	32.19	29.08	31.83	3724190	28.2411	up	up	correct
OI.US	O	20200615	8.25	9	8.11	8.82	1951124	8.82	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200615	7.25	7.32	7.2	7.21	79555	6.7087	down	up	incorrect
OIBR.US	C	20200615	0.9023	0.9438	0.8783	0.912	473527	0.912	up	up	correct
OII.US	Oceaneering International Inc	20200615	6.48	7.3	6.41	7.23	1290295	7.23	up	up	correct
OIS.US	Oil States International Inc	20200615	4.83	5.58	4.7	5.52	2282345	5.52	up	up	correct
OKE.US	ONEOK Inc	20200615	32.5	36.98	32.27	36.44	12270582	31.7804	up	up	correct
OLN.US	Olin Corporation	20200615	12.5	13.18	12.15	12.92	3034598	12.3411	up	up	correct
OLP.US	One Liberty Properties Inc	20200615	17.27	18.17	17.25	18.15	80849	15.9147	up	up	correct
OMC.US	Omnicom Group Inc	20200615	53.42	56.9	53.36	56.32	3217695	53.0776	up	down	incorrect
OMF.US	OneMain Holdings Inc	20200615	24.84	27.14	24.75	26.93	1002100	20.7484	up	up	correct
OMI.US	Owens & Minor Inc	20200615	7.22	7.575	7.105	7.48	1102352	7.4762	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200615	3.98	4.02	3.85	3.97	173400	3.97	down	down	correct
ONTO.US	Onto Innovation Inc	20200615	32.26	33.91	32.255	33.87	292706	33.87	up	up	correct
OOMA.US	Ooma Inc	20200615	12.36	13.65	12.36	13.18	205800	13.18	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200615	20.87	21.74	20.87	21.49	74884	19.9607	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200615	8.65	9.36	8.59	9.32	924184	9.1213	up	down	incorrect
ORA.US	Ormat Technologies Inc	20200615	67.74	69.7	67.74	69.14	287586	68.4769	up	down	incorrect
ORAN.US	Orange S.A	20200615	11.5	11.77	11.4525	11.68	467774	10.3732	up	up	correct
ORC.US	Orchid Island Capital Inc	20200615	4.4	4.775	4.36	4.63	1017642	3.7115	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200615	11.92	12.53	11.9	12.42	1148737	10.5988	up	down	incorrect
ORCL.US	Oracle Corporation	20200615	50.96	53.43	50.91	53.25	16038070	52.0106	up	up	correct
ORI.US	Old Republic International Corporation	20200615	15.69	16.52	15.63	16.38	3699387	13.7549	up	up	correct
ORN.US	Orion Group Holdings Inc	20200615	2.64	2.74	2.55	2.66	81243	2.66	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200615	2.1	2.18	2.06	2.16	303381	2.16	up	up	correct
OSK.US	Oshkosh Corporation	20200615	68.76	73.55	68.64	73.34	455007	71.8847	up	up	correct
OTIS.US	W	20200615	54.51	57.8	53.83	57.67	4464602	57.67	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200615	14.78	16.62	14.51	16.15	2361200	16.0185	up	up	correct
OVV.US	Ovintiv Inc	20200615	8.4	9.765	8.35	9.62	8465583	9.313	up	up	correct
OXM.US	Oxford Industries Inc	20200615	43.7	44.48	41.9075	42.81	305146	41.6462	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200615	17.34	19.46	17.1	19.05	46134008	18.9947	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200615	67.68	73.51	67.68	72.04	129073	69.6716	up	up	correct
PACK.US	Ranpak Holdings Corp	20200615	7.69	7.755	7.63	7.7	374900	7.7	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20200615	37.8	40.81	37.8	40.42	466669	39.2801	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20200615	34.52	36.16	33.17	36	3296300	36	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200615	15.55	15.55	15.44	15.4435	13918	14.5802	down	down	correct
PAM.US	Pampa Energía S.A	20200615	10.58	10.82	10.46	10.54	208357	10.54	down	down	correct
PAR.US	PAR Technology Corporation	20200615	26.24	29.3	25.19	28.53	315800	28.53	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20200615	8.59	9.42	8.3501	9.29	473817	9.29	up	down	incorrect
PAYC.US	Paycom Software Inc	20200615	294.6	311.24	291.29	307.72	533299	307.72	up	up	correct
PB.US	Prosperity Bancshares Inc	20200615	59.07	62.86	58.8	62.16	440414	59.5046	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200615	23.52	25.64	23.36	25.4	1040779	22.8321	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200615	24.62	24.7464	24.6	24.62	3048	22.278
PBF.US	PBF Energy Inc	20200615	11.08	12.34	10.7321	12.29	5731543	12.29	up	down	incorrect
PBFX.US	PBF Logistics LP	20200615	10.01	11.71	9.8701	11.38	287523	9.7966	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200615	39.45	40.47	39.31	40.23	388100	40.23	up	up	correct
PBI.US	Pitney Bowes Inc	20200615	2.6	2.78	2.57	2.71	1512067	2.5984	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200615	7.81	8.53	7.54	8.38	31258711	6.7346	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200615	7.61	8.26	7.55	8.14	10241200	7.4152	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200615	3.48	3.7999	3.48	3.79	87617	3.5546	up	up	correct
PBY.US	Prospect Capital Corporation	20200615	23.8918	24.15	23.8918	24.15	1673	22.7218	up	up	correct
PCF.US	High Income Securities Fund	20200615	7.6	7.75	7.6	7.75	3602	6.5286	up	up	correct
PCG.US	PG&E Corporation	20200615	10.78	11.02	10.63	10.98	8984855	10.98	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200615	18.03	18.86	17.9	18.79	585130	16.2068	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200615	8.69	8.78	8.685	8.73	44015	8.1983	up	up	correct
PCM.US	PCM Fund Inc	20200615	9.21	9.51	9.21	9.44	20261	8.2799	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200615	15.23	15.97	15.22	15.68	68688	13.9607	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200615	16.01	16.19	16.01	16.02	20887	15.3584	up	down	incorrect
PD.US	PagerDuty Inc	20200615	24.52	27.13	24.4	27.09	2013593	27.09	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20200615	25	25.42	24.8303	25.01	454420	21.5763	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200615	16.51	17.46	16.4	17.15	806529	15.9575	up	down	incorrect
PDS.US	Precision Drilling Corporation	20200615	0.72	0.825	0.69	0.8084	47561	16.168	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200615	13.16	13.58	13.0792	13.44	164687	11.9435	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20200615	26.47	28.26	26.38	28.16	4838622	26.4777	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200615	48.63	50.11	47.92	49.9	2653897	47.3911	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200615	1.49	1.6	1.43	1.48	3100505	1.48	down	down	correct
PEN.US	Penumbra Inc	20200615	165.97	173.88	163.48	172.5	220900	172.5	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200615	11.01	11.54	10.9104	11.42	74475	10.2928	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200615	14.05	15.09	14.05	14.77	38935	13.4443	up	up	correct
PFE.US	Pfizer Inc	20200615	33.3	33.718	32.76	33.36	34390398	29.8578	up	up	correct
PFGC.US	Performance Food Group Company	20200615	24.89	27.325	24.25	27.29	1160300	27.29	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200615	9.53	9.7614	9.53	9.66	83205	8.4084	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200615	8.62	8.8	8.53	8.73	293613	7.5856	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200615	10.66	11.09	10.66	10.94	30222	9.864	up	up	correct
PFS.US	Provident Financial Services Inc	20200615	12.55	13.69	12.55	13.39	346817	12.4656	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200615	38.07	41.73	37.13	41.42	1682460	40.6657	up	down	incorrect
PG.US	The Procter & Gamble Company	20200615	114.55	117.28	113.76	116.69	8787028	112.4899	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200615	8.02	8.3199	8.02	8.28	29109	7.3115	up	up	correct
PGR.US	The Progressive Corporation	20200615	75.38	79.51	75.25	79.29	3258666	74.0926	up	up	correct
PGRE.US	Paramount Group Inc	20200615	7.59	8.11	7.54	8.01	1711835	7.5688	up	up	correct
PGTI.US	PGT Innovations Inc	20200615	13.86	15.33	13.86	15.24	248076	15.24	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200615	12.5	12.56	12.3101	12.41	31665	11.0015	down	down	correct
PH.US	Parker	20200615	172.28	184.18	172.06	183.64	1179485	179.7859	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200615	9.45	9.73	9.45	9.69	750441	8.7103	up	up	correct
PHG.US	Koninklijke Philips N.V	20200615	44.69	46.02	44.52	45.75	808104	44.057	up	up	correct
PHI.US	PLDT Inc	20200615	23.73	23.92	23.42	23.92	115992	21.8015	up	up	correct
PHK.US	PIMCO High Income Fund	20200615	5.28	5.39	5.23	5.33	491354	4.6346	up	up	correct
PHM.US	PulteGroup Inc	20200615	32.64	35.84	32.45	35.72	4542275	35.1181	up	down	incorrect
PHR.US	Phreesia Inc	20200615	27.74	30.63	27.74	30.23	516200	30.23	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200615	7.43	7.54	7.3962	7.48	138092	6.4621	up	up	correct
PHX.US	PHX Minerals Inc	20200615	3.77	3.84	3.52	3.7	112116	3.6103	down	down	correct
PII.US	Polaris Inc	20200615	90.96	97.0699	90.16	95.86	665876	92.7467	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200615	4.43	4.477	4.38	4.42	80967	3.9487	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200615	16.23	17.125	15.88	16.15	94093	14.8695	down	down	correct
PING.US	Ping Identity Holding Corp	20200615	28.27	29.44	27.7962	28.78	623135	28.78	up	down	incorrect
PINS.US	Pinterest Inc	20200615	20.15	21.31	20.07	21.15	11299200	21.15	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200615	61.31	61.88	59.73	61.16	182100	57.9179	down	down	correct
PJT.US	PJT Partners Inc	20200615	50.49	53.8	50.49	52.95	128192	50.7323	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200615	10.66	11.85	10.534	11.55	7777000	11.55	up	up	correct
PKE.US	Park Aerospace Corp	20200615	11.17	11.79	11.1	11.62	109329	11.0868	up	up	correct
PKG.US	Packaging Corporation of America	20200615	96.16	99.95	94.72	99.47	942978	95.264	up	up	correct
PKI.US	PerkinElmer Inc	20200615	95.22	98.43	94.54	98.27	830232	97.9694	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200615	22.2	22.64	22.1585	22.54	61405	19.6853	up	down	incorrect
PKX.US	POSCO	20200615	36.5	37.55	35.78	37.26	198223	35.9147	up	up	correct
PLAN.US	Anaplan Inc	20200615	43.84	46.75	43.81	46.07	2342600	46.07	up	down	incorrect
PLD.US	Prologis Inc	20200615	90.91	95.32	90.87	94.39	3647806	91.4732	up	up	correct
PLNT.US	Planet Fitness Inc	20200615	62.89	69.75	62.6	68.61	1657900	68.61	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200615	35.11	37.211	35.01	36.49	100040	34.7218	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200615	14.01	15.29	13.99	15.27	126618	14.122	up	up	correct
PM.US	Philip Morris International Inc	20200615	69.7	72.4	69.49	72.2	6257093	65.5207	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200615	13.37	13.37	13.2	13.3	44743	12.6517	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200615	13.15	13.33	13.131	13.3	83655	12.6779	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200615	7.36	7.43	7.3301	7.4	72757	6.8712	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200615	12.76	12.91	12.75	12.86	40132	11.8333	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200615	15.92	17.1899	15.3201	16.9	2930062	14.6484	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200615	11.4	11.4	11.23	11.3	109904	10.7997	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20200615	106.39	113.32	105.94	112.97	2606739	107.6658	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200615	11.14	11.28	11.11	11.17	13197	10.7138	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200615	10.22	10.38	10.2	10.29	27403	9.8692	up	up	correct
PNM.US	PNM Resources Inc	20200615	37.56	39.03	37.37	38.99	554853	37.4529	up	up	correct
PNR.US	Pentair plc	20200615	36.33	38.155	36.03	37.8	968550	37.0391	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20200615	75.44	77.6	74.435	77.09	1112332	72.3759	up	up	correct
POLY.US	Plantronics Inc	20200615	12.79	14.49	12.5	14.14	785034	14.14	up	down	incorrect
POR.US	Portland General Electric Company	20200615	43.46	45.49	43.14	45.13	577689	42.2742	up	up	correct
POST.US	Post Holdings Inc	20200615	84.2	89.6	83.18	89.32	611602	89.32	up	down	incorrect
PPG.US	PPG Industries Inc	20200615	98.97	103.7125	98.41	103.2	1068692	100.8578	up	up	correct
PPL.US	PPL Corporation	20200615	26	26.97	25.7871	26.79	5071628	24.5706	up	up	correct
PPT.US	Putnam Premier Income Trust	20200615	4.91	4.95	4.8901	4.93	226622	4.3768	up	up	correct
PRA.US	ProAssurance Corporation	20200615	13.66	14.32	13.36	14.06	688446	13.8588	up	up	correct
PRG.US	PROG Holdings Inc	20200615	41.1486	44.3261	40.619	43.9065	889353	37.1623	up	down	incorrect
PRGO.US	Perrigo Company plc	20200615	50.81	53.03	50.14	52.5	955539	50.8236	up	up	correct
PRI.US	Primerica Inc	20200615	110	117.03	110	116.04	152216	113.9179	up	up	correct
PRLB.US	Proto Labs Inc	20200615	107.51	114.14	106.7	112.99	141427	112.99	up	up	correct
PRMW.US	Primo Water Corporation	20200615	12.5	13.02	12.42	12.99	2357799	12.7065	up	down	incorrect
PRO.US	PROS Holdings Inc	20200615	39.91	42.4	39.52	41.84	264173	41.84	up	down	incorrect
PRS.US	Prudential Financial Inc	20200615	26.7	26.8746	26.62	26.84	35723	24.8636	up	up	correct
PRT.US	PermRock Royalty Trust	20200615	3.3	3.36	3.16	3.22	25590	2.8915	down	down	correct
PRTY.US	Party City Holdco Inc	20200615	1.73	1.95	1.55	1.87	8659119	1.87	up	up	correct
PRU.US	Prudential Financial Inc	20200615	60.16	65.22	59.92	64.54	3453881	59.6916	up	up	correct
PSA.US	Public Storage	20200615	192.58	200.43	191.59	199.19	1108255	190.3914	up	up	correct
PSB.US	PZ	20200615	23.93	24.2601	23.9	24.26	40434	22.9291	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200615	24.11	24.76	24.11	24.61	29963	21.655	up	up	correct
PSN.US	Parsons Corporation	20200615	37.5	38.13	37.03	37.91	318000	37.91	up	up	correct
PSO.US	Pearson plc	20200615	7.09	7.31	7.07	7.27	530494	7.0191	up	up	correct
PSTG.US	Pure Storage Inc	20200615	15.56	16.97	15.53	16.96	2919100	16.96	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200615	16.14	16.25	15.66	15.75	11900	14.6255	down	up	incorrect
PSX.US	Phillips 66	20200615	73.43	76.59	72.6	75.6	4309403	70.0712	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200615	38.11	41.15	37.5	40.14	1080042	33.9346	up	up	correct
PTR.US	PetroChina Company Limited	20200615	33.93	34.34	33.4	34.09	113384	29.5589	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200615	15.24	15.6673	15.02	15.55	348885	13.6878	up	up	correct
PUK.US	Prudential plc	20200615	27.87	29.0456	27.71	28.91	441826	27.7324	up	up	correct
PUKPRA.US	PUKPRA	20200615	26.06	26.47	26.045	26.18	11549	24.6759	up	up	correct
PUMP.US	ProPetro Holding Corp	20200615	5.49	6.08	5.44	5.91	1729000	5.91	up	up	correct
PVG.US	Pretium Resources Inc	20200615	8	8.32	7.78	8.27	1986013	8.27	up	up	correct
PVH.US	PVH Corp	20200615	47.49	50.33	46.88	50.17	2274688	50.1542	up	up	correct
PVL.US	Permianville Royalty Trust	20200615	1.38	1.39	1.34	1.37	121903	1.3061	down	up	incorrect
PWR.US	Quanta Services Inc	20200615	35.73	38.35	35.36	38.06	1487863	37.8738	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200615	93.86	96.76	91.38	95.55	4235818	90.493	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200615	8.68	8.855	8.63	8.76	9705	8.3913	up	up	correct
PYS.US	PPlus Trust Series RRD	20200615	15.58	15.87	15.58	15.87	233	14.1558	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200615	9.9	9.94	9.77	9.93	84021	9.513	up	up	correct
PZN.US	Pzena Investment Management Inc	20200615	4.85	5.28	4.85	5.26	61306	5.0242	up	up	correct
QD.US	Qudian Inc	20200615	1.5	1.66	1.49	1.63	3939800	1.63	up	up	correct
QGEN.US	QIAGEN N.V	20200615	42.9	43.55	42.81	43.28	427579	43.28	up	up	correct
QSR.US	Restaurant Brands International Inc	20200615	54	56.66	53.5	56.22	1851092	52.8984	up	up	correct
QTWO.US	Q2 Holdings Inc	20200615	76.53	79.51	76.53	78.43	742057	78.43	up	up	correct
QUOT.US	Quotient Technology Inc	20200615	6.95	7.4	6.9	7.34	714493	7.34	up	down	incorrect
QVCC.US	QVCC	20200615	21.11	21.85	20.55	21.771	37300	19.8374	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200615	22.41	22.6592	21.96	22.602	18941	20.5802	up	up	correct
R.US	Ryder System Inc	20200615	35.77	37.87	35.68	37.34	460587	35.3593	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200615	16.55	16.97	16.55	16.89	292159	13.9274	up	up	correct
RACE.US	Ferrari N.V	20200615	164.74	169.91	164.23	169.7	181057	168.8645	up	up	correct
RAD.US	Rite Aid Corporation	20200615	12.8	12.92	12.43	12.64	3376274	12.64	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200615	42.92	44.5499	41.6	44.23	768251	44.23	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200615	39.17	40.54	38.8	40.35	280234	39.4753	up	up	correct
RBC.US	Regal Beloit Corporation	20200615	78.41	82.3	78.22	81.49	288993	80.1899	up	down	incorrect
RC.US	Ready Capital Corporation	20200615	7.8	8.3548	7.63	8.01	1076751	6.7716	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200615	20	20	20	20	310	18.586
RCB.US	Ready Capital Corporation	20200615	17.65	18.14	17.31	17.7	15300	17.4375	up	down	incorrect
RCF.US	UN	20200615	44.95	46.7	44.7	46.05	5179259	46.05	up	down	incorrect
RCI.US	Rogers Communications Inc	20200615	43.05	43.51	42.34	42.41	582115	39.7879	down	up	incorrect
RCL.US	Royal Caribbean Group	20200615	55.75	61.78	55.32	60.83	20472961	60.83	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200615	6.47	6.56	6.4	6.5	117776	5.7151	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200615	27.15	29.51	27.11	29.34	554800	29.34	up	up	correct
RDN.US	Radian Group Inc	20200615	15.12	16.13	14.84	15.96	2648284	15.3347	up	up	correct
RDS.US	B	20200615	31.69	33.21	31.42	32.99	3278528	32.293	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200615	52.41	54.12	52.4	53.85	310836	52.972	up	up	correct
RE.US	Everest Re Group Ltd	20200615	206.52	217.71	205.66	216.88	339849	208.9062	up	down	incorrect
RELX.US	RELX PLC	20200615	23.05	23.41	22.86	23.33	581849	22.5831	up	up	correct
RENN.US	Renren Inc	20200615	4.12	4.18	3.9	4.02	145800	4.02	down	down	correct
RES.US	RPC Inc	20200615	3.3	3.53	3.125	3.47	1020983	3.47	up	up	correct
REV.US	Revlon Inc	20200615	9.97	10.49	9.81	10.14	152679	10.14	up	down	incorrect
REVG.US	REV Group Inc	20200615	5.86	6.96	5.85	6.65	315326	6.6101	up	up	correct
REX.US	REX American Resources Corporation	20200615	64.17	69.35	63.36	67.5	27100	67.5	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200615	39.69	42.005	39.5	41.72	1291764	40.5921	up	up	correct
REZI.US	Resideo Technologies Inc	20200615	9.12	10.68	9.02	10.58	4214100	10.58	up	down	incorrect
RF.US	Regions Financial Corporation	20200615	11.42	12.29	11.29	12.16	12572581	11.5305	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200615	13.33	14.2	13.2606	14.09	82903	12.4812	up	up	correct
RFL.US	Rafael Holdings Inc	20200615	13.46	13.94	12.53	13.94	23400	13.94	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200615	19.4	19.4	19.2	19.2	27900	16.6344	down	down	correct
RFP.US	Resolute Forest Products Inc	20200615	2.02	2.19	1.94	2.12	268716	1.9649	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200615	83.65	87.89	83.36	87.61	559298	84.3618	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200615	67.95	71.785	67.5101	71.6	286793	63.6783	up	down	incorrect
RGS.US	Regis Corporation	20200615	8.56	10.38	8.18	9.87	887094	9.87	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200615	10.97	11.3	10.85	11.23	18600	8.7273	up	up	correct
RH.US	RH	20200615	229	249.955	229	245.8	1014743	245.8	up	up	correct
RHI.US	Robert Half International Inc	20200615	49.41	51.96	49.245	51.6	1322193	50.2128	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200615	34.91	38.6	34.28	37.84	1067983	37.84	up	down	incorrect
RIG.US	Transocean Ltd	20200615	2.1	2.34	1.98	2.25	27273430	2.25	up	up	correct
RIO.US	Rio Tinto Group	20200615	55.59	57.39	55.34	57.09	2710235	49.785	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200615	14.14	14.44	14.14	14.3	83629	11.7164	up	up	correct
RJF.US	Raymond James Financial Inc	20200615	68.36	73.54	68.15	72.86	863649	47.4403	up	down	incorrect
RL.US	Ralph Lauren Corporation	20200615	71.02	74.74	70.54	73.74	1621053	72.4239	up	up	correct
RLGY.US	Realogy Holdings Corp	20200615	7.07	7.72	6.93	7.63	1958165	7.63	up	up	correct
RLI.US	RLI Corp	20200615	77.49	81.13	77.49	80.84	185216	77.4682	up	up	correct
RLJ.US	RLJ Lodging Trust	20200615	10.36	10.85	10.1	10.65	2485175	10.5976	up	down	incorrect
RM.US	Regional Management Corp	20200615	18.36	19.72	18.24	19.24	61644	18.7031	up	up	correct
RMD.US	ResMed Inc	20200615	158.79	164.085	157.78	163.75	587713	161.9663	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200615	20.83	20.9	20.7	20.9	8028	18.7229	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200615	17.47	17.6	17.26	17.36	44700	15.9076	down	down	correct
RMPL.US	P	20200615	25	25	25	25	0	25
RMT.US	Royce Micro	20200615	6.73	7.1099	6.73	7.05	241177	6.343	up	up	correct
RNG.US	RingCentral Inc	20200615	261	271.26	259.22	270.25	921502	270.25	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200615	3.04	3.19	2.84	3.11	12400	3.11	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200615	18.97	19.7284	18.87	19.41	250110	17.5582	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200615	178.44	185.76	177.9	185.24	523317	182.7798	up	up	correct
ROG.US	Rogers Corporation	20200615	104.32	114.81	104.32	112.68	151585	112.68	up	up	correct
ROK.US	Rockwell Automation Inc	20200615	202.61	211.1	200.6	210.48	1206153	205.4777	up	up	correct
ROL.US	Rollins Inc	20200615	40.81	42.15	40.53	41.95	1028319	27.6343	up	up	correct
ROP.US	Roper Technologies Inc	20200615	382.31	397.31	380.98	394.04	444635	390.9879	up	up	correct
RPM.US	RPM International Inc	20200615	71.32	75.159	71.1901	74.7	472687	72.7356	up	down	incorrect
RPT.US	RPT Realty	20200615	6.9	7.365	6.82	7.21	1543808	6.9947	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200615	10.84	11.2799	10.5	11.21	512567	10.0158	up	down	incorrect
RRC.US	Range Resources Corporation	20200615	6.12	6.88	5.98	6.75	9341449	6.75	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200615	1.3	1.37	1.2	1.3	1463780	1.3
RRX.US	Regal Beloit Corporation	20200615	78.41	82.3	78.22	81.49	288993	80.1899	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200615	89.86	94.68	89.86	93.81	505070	91.1724	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200615	14.91	14.97	14.85	14.85	10800	12.7158	down	up	incorrect
RSG.US	Republic Services Inc	20200615	80	82.38	79.26	81.66	1398566	79.5739	up	up	correct
RSI.US	Rush Street Interactive Inc	20200615	9.77	9.77	9.61	9.6124	8120	9.6124	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200615	63	67.76	62.4365	67.05	13561351	64.5236	up	up	correct
RVI.US	Retail Value Inc	20200615	2.3831	2.4604	2.3237	2.4152	1318044	-7.9199	up	down	incorrect
RVLV.US	Revolve Group Inc	20200615	14.65	15.84	14.31	15.32	881700	15.32	up	up	correct
RVT.US	Royce Value Trust Inc	20200615	11.75	12.34	11.67	12.24	355371	10.8145	up	up	correct
RWT.US	Redwood Trust Inc	20200615	6.74	7.41	6.6101	7.15	6968133	6.3715	up	up	correct
RXN.US	Rexnord Corporation	20200615	27.49	29.37	27.44	29	924699	28.7096	up	up	correct
RY.US	Royal Bank of Canada	20200615	65.71	68.325	65.42	67.37	1095251	63.523	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200615	2.53	2.62	2.34	2.52	382522	2.52	down	up	incorrect
RYB.US	RYB Education Inc	20200615	3.51	3.66	3.05	3.1699	62762	3.1699	down	down	correct
RYI.US	Ryerson Holding Corporation	20200615	5.44	5.83	5.32	5.78	232250	5.7422	up	up	correct
RYN.US	Rayonier Inc	20200615	22.29	23.97	22.2501	23.97	774155	22.8305	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200615	25.03	25.17	24.885	25	39184	22.8953	down	down	correct
SA.US	Seabridge Gold Inc	20200615	14.57	15.2	14.0804	15.12	484919	15.12	up	up	correct
SAFE.US	Safehold Inc	20200615	60.95	65.27	60.58	64.09	239417	63.1569	up	up	correct
SAH.US	Sonic Automotive Inc	20200615	27.45	30.48	27.45	29.84	360079	29.4186	up	up	correct
SAIC.US	Science Applications International Corporation	20200615	82.04	84.03	81.12	83.69	719311	81.5247	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200615	22.1	24.355	22.1	24.19	1613600	24.19	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20200615	512.62	558.03	508	552.55	195000	552.55	up	up	correct
SAN.US	Banco Santander S.A	20200615	2.37	2.46	2.36	2.44	11573785	2.4045	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20200615	7.88	8.4266	7.72	8.4	2523199	8.4	up	up	correct
SAP.US	SAP SE	20200615	127.97	131.385	127.535	130.42	795683	128.3131	up	up	correct
SAR.US	Saratoga Investment Corp	20200615	15.98	16.94	15.541	16.4	88834	14.648	up	up	correct
SAVE.US	Spirit Airlines Inc	20200615	17.04	20.33	16.85	19.73	45681871	19.73	up	up	correct
SB.US	Safe Bulkers Inc	20200615	1.24	1.28	1.16	1.28	212000	1.28	up	up	correct
SBBA.US	SBBA	20200615	24.2	24.47	24.11	24.2	17300	24.2
SBER.US	Sberbank of Russia PJSC ADR	20200615	205.07	207.85	202.3	207.32	75996510	207.32	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200615	12.83	13.78	12.735	13.56	1806169	13.56	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200615	8.61	8.63	8.58	8.6	20641	8.2094	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200615	4.01	4.65	3.95	4.5	147900	4.5	up	down	incorrect
SBR.US	Sabine Royalty Trust	20200615	27.07	27.66	26.34	27.45	30545	24.3389	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200615	10.18	10.9	10.02	10.61	2256939	10.5041	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200615	7.51	8.16	7.395	7.99	2359762	7.1355	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200615	17.97	19.22	17.895	19.02	1113303	18.2732	up	up	correct
SCCO.US	Southern Copper Corporation	20200615	35.9	37.575	35.45	37.22	853240	34.8632	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200615	10.09	10.52	10.09	10.31	157321	8.4778	up	down	incorrect
SCE.US	PL	20200615	21.99	22.19	21.76	21.95	36121	21.95	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20200615	35.35	37.15	35.16	36.65	10015160	35.937	up	up	correct
SCI.US	Service Corporation International	20200615	37.06	38.69	36.94	38.35	1284699	37.4412	up	up	correct
SCL.US	Stepan Company	20200615	92.33	97.069	92.33	96.08	72487	94.6301	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200615	7.77	8.3	7.7595	8.07	129540	6.8138	up	up	correct
SCPE.US	WS	20200615	0.11	0.11	0.1	0.1	1147700	0.1	down	down	correct
SCS.US	Steelcase Inc	20200615	11.35	12.2	11.16	12.2	906504	11.398	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200615	13.46	14.42	13.4031	13.87	112533	12.1707	up	up	correct
SCVX.US	WS	20200615	9.7201	9.7201	9.7201	9.7201	116	9.7201
SCX.US	The L.S. Starrett Company	20200615	3.32	3.85	3.32	3.56	25875	3.56	up	down	incorrect
SD.US	SandRidge Energy Inc	20200615	1.58	1.7	1.49	1.69	457200	1.69	up	down	incorrect
SDRL.US	Seadrill Limited	20200615	5.67	5.875	5.4	5.65	1430239	5.65	down	down	correct
SE.US	Sea Limited	20200615	91.28	98.68	90.63	97.25	5163597	97.25	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200615	16.5	18.28	16.35	17.94	2386717	17.94	up	down	incorrect
SEDA.US	UN	20200615	0.15	0.15	0.14	0.145	2872000	0.145	down	up	incorrect
SEE.US	Sealed Air Corporation	20200615	29.75	31.1153	29.36	30.94	1356543	30.2936	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200615	14.97	16.35	14.82	16.22	687770	16.0511	up	up	correct
SF.US	Stifel Financial Corp	20200615	45.82	48.86	45.76	48.62	706125	31.9493	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200615	25.136	25.4	25.01	25.14	14925	24.2198	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200615	6.27	6.83	6.25	6.74	58282	6.74	up	down	incorrect
SFL.US	SFL Corporation Ltd	20200615	9.54	10.15	9.46	10.04	794619	8.6456	up	up	correct
SFUN.US	Fang Holdings Limited	20200615	1.49	1.5499	1.42	1.42	176497	14.2	down	down	correct
SG.US	Sweetgreen Inc.	20200615	7	7	6.61	6.8	1000	6.8	down	up	incorrect
SGU.US	Star Group L.P	20200615	8.02	8.66	8.02	8.21	261079	7.5804	up	up	correct
SHAK.US	Shake Shack Inc	20200615	52.25	56	51.52	55.8	1106525	55.8	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200615	24.81	24.84	23.85	24.78	171358	23.7022	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200615	25.72	26.39	25.64	26.16	54341	23.1105	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200615	13.3	14.86	13.06	14.72	1284542	11.9205	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200615	9.28	9.62	9.16	9.48	4044477	9.48	up	down	incorrect
SHOP.US	Shopify Inc	20200615	777	807.39	769.865	805.47	4060700	805.47	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200615	9.75	9.75	9.75	9.75	100	9.75
SHW.US	The Sherwin	20200615	536	572	535.97	570.01	876077	187.7809	up	down	incorrect
SI.US	Silvergate Capital Corporation	20200615	13.56	14.7	13.445	14.34	142700	14.34	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200615	1.96	2.08	1.94	2.05	3290045	1.9657	up	up	correct
SIG.US	Signet Jewelers Limited	20200615	10.61	11.84	10.3	11.74	2572242	11.6833	up	up	correct
SII.US	Sprott Inc	20200615	28.92	29.9828	27.2	29.78	89391	28.644	up	up	correct
SITC.US	SITE Centers Corp	20200615	7.44	8.21	7.395	8.03	2734634	7.7477	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200615	102.03	110.32	100.77	109.62	244200	109.62	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200615	21.63	23.92	21.31	23.6	3617260	23.6	up	up	correct
SJI.US	South Jersey Industries Inc	20200615	24.24	25.73	23.9422	25.19	661430	23.4032	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200615	24.26	24.45	24.05	24.4	13100	22.4989	up	up	correct
SJM.US	The J. M. Smucker Company	20200615	104.12	106.51	103.02	105.8	1638575	101.1098	up	up	correct
SJR.US	Shaw Communications Inc	20200615	16.63	17.03	16.53	16.76	881440	15.7453	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20200615	2.95	3.09	2.95	3.05	29885	2.6488	up	up	correct
SJW.US	SJW Group	20200615	61.28	64.69	60.585	63.87	119209	61.9815	up	up	correct
SKIL.US	Skillsoft Corp	20200615	10.74	10.95	10.74	10.74	9600	10.74
SKM.US	SK Telecom Co.Ltd	20200615	18.39	18.58	18.05	18.31	1207916	29.1396	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200615	7.14	7.89	7.06	7.71	2992491	7.4033	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200615	30.69	33.3	30.4	33.22	1826347	33.22	up	up	correct
SKY.US	Skyline Champion Corporation	20200615	21.31	24.29	21.31	24.28	542799	24.28	up	up	correct
SLB.US	Schlumberger Limited	20200615	17.98	19.61	17.71	19.32	12750180	18.7534	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200615	3.35	3.77	3.24	3.72	1783109	3.72	up	up	correct
SLF.US	Sun Life Financial Inc	20200615	35.96	37.37	35.79	36.78	645049	34.8493	up	up	correct
SLG.US	SL Green Realty Corp	20200615	49.0611	52.1611	48.271	51.4711	1805620	45.4775	up	down	incorrect
SLQT.US	SelectQuote Inc	20200615	27.75	28.72	27.12	28.44	996400	28.44	up	up	correct
SM.US	SM Energy Company	20200615	4.2	4.96	4.05	4.84	5955908	4.8043	up	up	correct
SMAR.US	Smartsheet Inc	20200615	45.67	47.59	45.42	47.1	2325000	47.1	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200615	5.71	5.88	5.7	5.85	2133382	5.5421	up	up	correct
SMG.US	The Scotts Miracle	20200615	130.51	132.495	128.65	131.2	686408	125.2896	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200615	3.3	3.6473	3.04	3.54	453358	3.54	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200615	1.35	1.4737	1.325	1.42	564247	21.3	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200615	4.09	4.545	4.09	4.5	154072	62.603	up	up	correct
SMP.US	Standard Motor Products Inc	20200615	39.08	41.26	39.05	41.04	132613	39.9523	up	up	correct
SNA.US	Snap	20200615	130.18	136.53	129.46	135.46	609582	130.4384	up	up	correct
SNAP.US	Snap Inc	20200615	19.81	20.79	19.74	20.75	16289400	20.75	up	down	incorrect
SNDR.US	Schneider National Inc	20200615	22.03	22.88	21.85	22.76	1091699	20.4889	up	up	correct
SNN.US	Smith & Nephew plc	20200615	39.92	41.79	39.8	41.55	766423	40.4095	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200615	43.35	44.089	43.05	43.6	154836	38.9716	up	up	correct
SNV.US	Synovus Financial Corp	20200615	20.52	22.49	20.38	22.28	1498860	20.8029	up	down	incorrect
SNX.US	TD SYNNEX	20200615	95.73	100.65	94.67	99.88	365560	49.5655	up	up	correct
SO.US	The Southern Company	20200615	55.3	56.96	54.52	56.42	4628187	52.9805	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200615	6.96	7.37	6.81	7.15	428068	6.6234	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200615	25.5	25.7271	25.48	25.72	12935	23.88	up	up	correct
SOJD.US	SOJD	20200615	24.7	25.17	24.65	25.17	101100	23.4756	up	up	correct
SOL.US	ReneSola Ltd	20200615	1.3	1.3	1.27	1.29	43050	1.29	down	down	correct
SOLN.US	Southern Co	20200615	46.25	47.58	46.21	47.31	81200	42.7611	up	up	correct
SON.US	Sonoco Products Company	20200615	48.19	51.08	47.83	50.25	399811	48.0474	up	up	correct
SONY.US	Sony Group Corporation	20200615	68.36	69.985	67.89	69.73	1641475	69.5142	up	up	correct
SOR.US	Source Capital Inc	20200615	33.19	33.85	32.95	33.85	9004	29.6332	up	up	correct
SOS.US	SOS Limited	20200615	2.18	2.5599	1.94	2.34	1564895	2.34	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200615	10.43	10.43	10.3	10.31	81000	10.31	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200615	43.86	46.13	43.5034	45.71	331673	44.2425	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200615	14.45	15.535	14.21	15.32	10350200	15.32	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200615	10.79	11.15	10.7734	11.14	18855	9.3787	up	up	correct
SPG.US	Simon Property Group Inc	20200615	71.87	75.86	70.82	74.39	9850035	67.4586	up	up	correct
SPGI.US	S&P Global Inc	20200615	310	320.9	308.11	319.65	998309	315.9505	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20200615	14.29	15.44	14.15	15.23	286252	13.4837	up	up	correct
SPIR.US	Spire Corporation	20200615	0.01	0.01	0.01	0.01	2900	0.01
SPLP.US	Steel Partners Holdings L.P	20200615	5.97	5.97	5.35	5.8	23100	5.8	down	down	correct
SPNT.US	SiriusPoint Ltd	20200615	7.24	7.74	7.18	7.72	427640	7.72	up	up	correct
SPOT.US	Spotify Technology S.A	20200615	178.23	188.81	177.27	187.88	1396100	187.88	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200615	26.36	29.1	26.03	28.01	6474768	27.9632	up	down	incorrect
SPXC.US	SPX Corporation	20200615	37.48	40.71	37.2	40.11	161357	40.11	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200615	12.74	13	12.7	12.97	68703	11.8506	up	down	incorrect
SQ.US	Square Inc	20200615	84.79	91.3	84.06	91	9813000	91	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200615	25.3358	26.0605	24.9585	25.1869	2524117	24.6364	down	down	correct
SQNS.US	Sequans Communications S.A	20200615	5.67	6	5.65	5.75	212000	5.75	up	down	incorrect
SR.US	Spire Inc	20200615	66	69.56	65.4	68.84	252941	64.834	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200615	33.22	37.28	33.06	37.14	2427865	33.8297	up	up	correct
SRE.US	Sempra	20200615	122.04	125.91	120.38	125.25	3525264	117.9795	up	up	correct
SREA.US	Sempra Energy	20200615	25.45	25.69	25.3	25.5	159423	23.5537	up	up	correct
SRG.US	Seritage Growth Properties	20200615	12.68	14.21	12.44	13.84	1811400	13.84	up	down	incorrect
SRI.US	Stoneridge Inc	20200615	19.91	20.77	19.9	20.69	222814	20.69	up	up	correct
SRL.US	Scully Royalty Ltd	20200615	8.54	8.71	8.52	8.58	7202	7.9444	up	up	correct
SRLP.US	Sprague Resources LP	20200615	15.04	15.55	14.93	15.26	26482	12.6939	up	up	correct
SRT.US	StarTek Inc	20200615	4.55	5.2	4.55	4.99	93800	4.99	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200615	22.18	22.8	21.216	22.51	21326	20.5642	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200615	76.8	83.88	76.68	83.2	276428	82.017	up	up	correct
SSL.US	Sasol Limited	20200615	8.03	8.86	7.905	8.68	7190559	8.68	up	up	correct
SSTK.US	Shutterstock Inc	20200615	34.66	36.24	34.56	35.87	160379	35.3689	up	up	correct
ST.US	Sensata Technologies Holding plc	20200615	35.7	37.775	35.03	37.58	1233614	37.58	up	up	correct
STAG.US	STAG Industrial Inc	20200615	26.83	29.3	26.83	29.17	1479743	27.3914	up	up	correct
STAR.US	PI	20200615	24.02	24.085	23.75	24.085	17279	21.5355	up	up	correct
STC.US	Stewart Information Services Corporation	20200615	30.67	32.4	30.67	31.96	194214	30.8569	up	down	incorrect
STE.US	STERIS plc	20200615	149.08	154.3	148.08	153.85	396862	151.8932	up	up	correct
STG.US	Sunlands Technology Group	20200615	1.41	1.52	1.41	1.52	20305	19	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200615	20.81	21.9	20.81	21.86	76204	19.8767	up	up	correct
STL.US	Sterling Bancorp	20200615	11.22	12.26	11.13	12.09	2584722	11.8068	up	up	correct
STLA.US	Stellantis N.V	20200615	8.5481	8.9345	8.5198	8.8685	4459543	7.477	up	up	correct
STM.US	STMicroelectronics N.V	20200615	25.19	26.29	25.07	26.28	1609115	26.0315	up	up	correct
STN.US	Stantec Inc	20200615	28.95	29.59	28.62	29.31	172247	28.7041	up	up	correct
STNG.US	Scorpio Tankers Inc	20200615	15.48	16.745	15.4	16.36	1562838	15.6885	up	up	correct
STON.US	StoneMor Inc	20200615	0.84	0.953	0.8231	0.93	565738	0.93	up	up	correct
STOR.US	STORE Capital Corporation	20200615	22.43	25.56	22.28	24.95	7089992	23.231	up	up	correct
STT.US	State Street Corporation	20200615	60.53	63.22	60.09	62.65	2747723	59.9887	up	up	correct
STWD.US	Starwood Property Trust Inc	20200615	14.41	15.14	14.2	15.03	4243500	13.014	up	up	correct
STZ.US	Constellation Brands Inc	20200615	166.53	174.95	164.25	173.69	1132807	169.9256	up	up	correct
SU.US	Suncor Energy Inc	20200615	17.55	18.4	17.37	18.22	3909490	17.1887	up	down	incorrect
SUI.US	Sun Communities Inc	20200615	134.14	143.2883	134.02	142.12	771845	137.7473	up	up	correct
SUM.US	Summit Materials Inc	20200615	14.63	16.29	14.5	16.17	1038907	16.17	up	up	correct
SUN.US	Sunoco LP	20200615	24.09	26.09	24.01	25.71	944423	22.0737	up	up	correct
SUP.US	Superior Industries International Inc	20200615	1.66	1.8299	1.6	1.74	73306	1.74	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200615	2.43	2.55	2.4	2.45	396197	2.4124	up	up	correct
SUZ.US	Suzano S.A	20200615	7.28	7.58	7.11	7.48	230467	7.48	up	up	correct
SWCH.US	Switch Inc	20200615	16.88	17.66	16.78	17.54	3043832	17.256	up	up	correct
SWI.US	SolarWinds Corporation	20200615	18	18.83	17.825	18.7	595621	18.2642	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20200615	125.33	135.855	124.74	135.38	2018465	132.242	up	up	correct
SWM.US	Schweitzer	20200615	29.32	33.39	29.16	32.98	220695	30.7765	up	up	correct
SWN.US	Southwestern Energy Company	20200615	3.12	3.415	3.07	3.33	11410336	3.33	up	up	correct
SWT.US	Stanley Black Decker Inc	20200615	84.23	87.81	83.49	87.78	35100	81.7793	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200615	64.93	69.4535	64.355	68.67	359820	65.2929	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200615	7.75	7.88	7.7	7.86	28155	7.0349	up	up	correct
SXC.US	SunCoke Energy Inc	20200615	3.02	3.34	2.97	3.3	1429604	3.0893	up	up	correct
SXI.US	Standex International Corporation	20200615	52.48	55.83	52.48	55.83	49233	54.8578	up	up	correct
SXT.US	Sensient Technologies Corporation	20200615	48.35	52.09	48.25	51.27	628949	49.6303	up	up	correct
SYF.US	Synchrony Financial	20200615	22.71	24.65	22.5323	24.39	9095590	23.4674	up	up	correct
SYK.US	Stryker Corporation	20200615	183.13	190.09	181.24	188.48	1296364	185.4705	up	up	correct
SYY.US	Sysco Corporation	20200615	52.49	55	51.813	54.88	4327056	52.7808	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200615	29.76	32.0581	29.76	31.56	44956	28.7516	up	up	correct
T.US	PC	20200615	23.05	23.28	23.03	23.23	273235	21.6716	up	up	correct
TAC.US	TransAlta Corporation	20200615	5.78	6.09	5.72	6.02	256505	5.8921	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200615	18.25	18.5	18.13	18.38	1582800	18.38	up	down	incorrect
TAL.US	TAL Education Group	20200615	62.51	65.49	62.1	64.84	2361690	64.84	up	up	correct
TALO.US	Talos Energy Inc	20200615	11.92	14.105	11.846	13.73	848600	13.73	up	up	correct
TAP.US	Molson Coors Beverage Company	20200615	36.84	38.6599	36.51	38.26	2470372	37.6906	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200615	62.97	65.91	62.74	65.15	54800	65.15	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200615	26.2	26.28	26.11	26.22	142211	24.309	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200615	26.81	26.8999	26.71	26.78	39407	24.7904	down	down	correct
TBI.US	TrueBlue Inc	20200615	14.63	15.19	14.51	15.06	348497	15.06	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200615	30.7	34.1	30.5	34.1	4771	34.1	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20200615	6.3656	6.3656	6.3656	6.3656	0	6.0797
TCS.US	The Container Store Group Inc	20200615	3	3.35	2.95	3.19	214841	3.19	up	up	correct
TD.US	The Toronto	20200615	44.74	46.36	44.49	45.59	1977789	42.7523	up	up	correct
TDC.US	Teradata Corporation	20200615	20.6	21.03	20.07	20.91	1653712	20.91	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200615	18.9	19.03	18.7903	19.03	48727	13.2624	up	up	correct
TDG.US	TransDigm Group Incorporated	20200615	423.86	462.4324	422.25	459.74	430431	459.74	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200615	24.81	25.0958	24.56	25	18501	23.7446	up	up	correct
TDOC.US	Teladoc Health Inc	20200615	175.21	188.28	174.2	188.28	3415800	188.28	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200615	19.38	20.29	19.15	20.21	473160	19.2403	up	up	correct
TDW.US	Tidewater Inc	20200615	6.17	6.4099	5.8222	6.25	314945	6.2429	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200615	321.54	337.79	320.51	335.44	463274	335.44	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200615	11.28	11.71	11.25	11.64	15100	10.4494	up	up	correct
TECK.US	Teck Resources Limited	20200615	9.88	10.535	9.61	10.41	3551958	10.2895	up	down	incorrect
TEF.US	Telefónica S.A	20200615	4.92	5.13	4.9	5.12	1321886	4.2733	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200615	7.47	7.58	7.46	7.57	175983	6.6356	up	up	correct
TEL.US	TE Connectivity Ltd	20200615	76.98	80.19	75.7	79.94	1925300	78.0971	up	up	correct
TEN.US	Tenneco Inc	20200615	7.52	8.2397	7.36	8.05	1997549	8.05	up	up	correct
TEO.US	Telecom Argentina S.A	20200615	9.73	9.82	9.5302	9.66	43641	9.177	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200615	11.07	11.537	10.88	11.5	10246350	11.5	up	up	correct
TEX.US	Terex Corporation	20200615	17.16	18.55	16.82	18.41	1443303	18.2286	up	up	correct
TFC.US	Truist Financial Corporation	20200615	37.5	39.885	37.3966	39.83	7428662	37.8145	up	up	correct
TFII.US	TFI International Inc	20200615	31.82	33.15	31.55	32.87	105762	32.1493	up	up	correct
TFX.US	Teleflex Incorporated	20200615	346.67	361.08	343.11	359.85	262764	357.8799	up	up	correct
TG.US	Tredegar Corporation	20200615	14.85	15.7941	14.7476	15.63	114327	10.5326	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200615	8.2	8.66	8.12	8.58	199347	8.5138	up	up	correct
TGI.US	Triumph Group Inc	20200615	9.97	10.79	9.77	10.18	3629505	10.18	up	up	correct
TGNA.US	TEGNA Inc	20200615	10.89	11.6999	10.78	11.54	2175110	11.2068	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200615	11.61	12.79	11.11	12.55	482498	11.1026	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200615	5.45	5.66	5.45	5.5	106665	5.5	up	up	correct
TGT.US	Target Corporation	20200615	115.46	118.69	115.23	118.15	4594394	115.4988	up	up	correct
THC.US	Tenet Healthcare Corporation	20200615	18.72	21.705	18.28	21.69	2437595	21.69	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200615	97.49	101.865	96.87	101.46	311371	98.0745	up	up	correct
THO.US	Thor Industries Inc	20200615	102.32	114.985	101.5	113.74	1426688	111.1315	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200615	17.25	17.74	17.2	17.59	188637	15.9824	up	up	correct
THR.US	Thermon Group Holdings Inc	20200615	13.6	14.66	13.6	14.43	179474	14.43	up	up	correct
THS.US	TreeHouse Foods Inc	20200615	46.22	48.12	45.165	48.08	401134	48.08	up	up	correct
THW.US	Tekla World Healthcare Fund	20200615	13.88	14.28	13.82	14.15	146231	12.3965	up	up	correct
TIMB.US	W	20200615	13.48	13.98	13.32	13.85	845606	13.1926	up	up	correct
TISI.US	Team Inc	20200615	5.45	6.02	5.12	5.94	297188	5.94	up	down	incorrect
TJX.US	The TJX Companies Inc	20200615	50.33	52.67	50.11	52.6	8300987	51.829	up	up	correct
TK.US	Teekay Corporation	20200615	2.63	2.798	2.52	2.73	2015585	2.73	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200615	5.26	5.42	5.24	5.38	277245	4.8645	up	up	correct
TKR.US	The Timken Company	20200615	41.52	43.835	41.325	43.51	520684	42.4455	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200615	21.32	21.69	20.77	21.6	270196	19.6076	up	up	correct
TLYS.US	Tilly's Inc	20200615	5.89	6.23	5.86	6	204262	5.2933	up	up	correct
TM.US	Toyota Motor Corporation	20200615	126.17	128.22	125.245	127.4	188008	123.5275	up	up	correct
TME.US	Tencent Music Entertainment Group	20200615	12.17	12.86	12.04	12.75	9125600	12.75	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200615	17.71	20.35	17.62	20.1	2229956	20.1	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200615	333.85	342.81	333.85	340.82	1632069	339.8054	up	up	correct
TMST.US	TimkenSteel Corporation	20200615	3.8	4.46	3.8	4.32	473351	4.32	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20200615	35	36.03	34.65	35.13	1569315	35.13	up	up	correct
TNC.US	Tennant Company	20200615	60.64	64.68	60.64	64.17	76758	62.9987	up	up	correct
TNET.US	TriNet Group Inc	20200615	51.43	54.79	50.82	54.47	238204	54.47	up	up	correct
TNK.US	Teekay Tankers Ltd	20200615	15.8	16.3759	15.33	16.07	1282214	16.07	up	up	correct
TNL.US	Travel + Leisure Co	20200615	30.23	32.42	30.05	31.85	1736086	30.6486	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200615	2.4	2.5887	2.3177	2.52	804629	11.9199	up	up	correct
TOL.US	Toll Brothers Inc	20200615	30.23	33.31	30.0101	33.31	1955553	32.7499	up	up	correct
TPB.US	Turning Point Brands Inc	20200615	24.14	25.28	23.82	25.13	76300	24.8862	up	up	correct
TPC.US	Tutor Perini Corporation	20200615	10.42	11.77	10.32	11.47	408733	11.47	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200615	13.01	14.385	12.92	14.34	1803879	14.34	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200615	600.9	642.0257	598.7	625.57	49317	611.1109	up	up	correct
TPR.US	Tapestry Inc	20200615	13.84	14.39	13.65	14.19	5334471	14.012	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200615	9.96	10.38	9.69	10.21	366962	8.7534	up	up	correct
TPX.US	Tempur Sealy International Inc	20200615	61.89	67.33	61.2	66.84	3093704	16.5766	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200615	8.85	9.71	8.84	9.7025	76997	8.8873	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200615	33.88	35.04	33.57	35.03	236104	33.4375	up	up	correct
TRC.US	Tejon Ranch Co	20200615	14.21	14.61	14.14	14.34	141894	14.34	up	up	correct
TREC.US	Trecora Resources	20200615	5.05	5.05	4.67	4.85	330152	4.85	down	up	incorrect
TREX.US	Trex Company Inc	20200615	110	117.7	108.2	117.42	1767034	58.71	up	up	correct
TRGP.US	Targa Resources Corp	20200615	17.97	22.19	17.6431	21.96	3845533	21.477	up	up	correct
TRI.US	Thomson Reuters Corporation	20200615	66.73	68	66.31	67.72	588790	66.0117	up	down	incorrect
TRN.US	Trinity Industries Inc	20200615	21.14	22.39	20.8825	22.19	943305	21.1385	up	up	correct
TRNO.US	Terreno Realty Corporation	20200615	51.13	54.42	51.07	53.48	731370	51.6598	up	up	correct
TROX.US	Tronox Holdings plc	20200615	6.71	7.545	6.6	7.43	1486598	7.1979	up	up	correct
TRP.US	TC Energy Corporation	20200615	42.34	44.235	42.24	43.78	1275051	39.6018	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200615	0.6637	0.7198	0.63	0.6805	2305959	6.805	up	up	correct
TRTN.US	Triton International Limited	20200615	28.98	30.68	28.88	30.55	304569	28.5279	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200615	8.01	8.99	7.8505	8.87	1080805	7.9443	up	up	correct
TRU.US	TransUnion	20200615	86.1	89.79	85.305	89.22	1508400	88.7749	up	up	correct
TRV.US	The Travelers Companies Inc	20200615	109.5	115.87	108.16	114.85	1942446	110.7689	up	up	correct
TS.US	Tenaris S.A	20200615	13.71	14.38	13.64	14.25	2342077	13.7734	up	up	correct
TSE.US	Trinseo S.A	20200615	21.55	23.24	20.9	22.54	720270	21.6008	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200615	5.73	5.75	5.69	5.72	57359	5.3686	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200615	17.15	17.58	17.05	17.51	460831	14.2146	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200615	54.71	56.115	54.52	56.02	7514094	54.5965	up	down	incorrect
TSN.US	Tyson Foods Inc	20200615	60.65	62.78	59.53	62.76	3010443	60.4831	up	up	correct
TSQ.US	Townsquare Media Inc	20200615	4.86	5.13	4.8	5.07	54125	5.07	up	down	incorrect
TT.US	Trane Technologies plc	20200615	87.58	91.465	87.205	90.65	1489751	88.7541	up	down	incorrect
TTC.US	The Toro Company	20200615	65.61	67.94	65.44	67.64	333421	66.2768	up	up	correct
TTE.US	TotalEnergies SE	20200615	38.43	39.97	38.24	39.64	1779050	35.4754	up	up	correct
TTI.US	TETRA Technologies Inc	20200615	0.45	0.49	0.42	0.46	10405000	0.46	up	up	correct
TTM.US	Tata Motors Limited	20200615	6.45	6.73	6.36	6.71	2967166	6.71	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200615	14.57	15.9999	13.76	15.76	91609	14.7148	up	up	correct
TU.US	TELUS Corporation	20200615	16.85	17.2466	16.78	17.14	1070063	15.6977	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200615	10.51	10.52	9.5	10.15	418900	10.15	down	down	correct
TUP.US	Tupperware Brands Corporation	20200615	4.35	4.83	4.25	4.72	2823607	4.72	up	up	correct
TV.US	Grupo Televisa S.A.B	20200615	5.66	5.975	5.55	5.9	1516034	5.8595	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200615	25.4	25.42	25.3	25.375	6220	24.6031	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200615	25.5	25.7502	25.36	25.36	15026	24.5596	down	down	correct
TWI.US	Titan International Inc	20200615	1.57	1.775	1.48	1.71	2489378	1.71	up	up	correct
TWLO.US	Twilio Inc	20200615	198.19	204	193.493	203.3	3539500	203.3	up	up	correct
TWN.US	The Taiwan Fund Inc	20200615	20	20.2265	19.99	20.03	12206	16.4328	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20200615	4.7	5.35	4.62	5.19	10904470	4.4554	up	up	correct
TWTR.US	Twitter Inc	20200615	32.91	34.19	32.84	34.11	19342189	34.11	up	up	correct
TX.US	Ternium S.A	20200615	15.55	16.62	15.5	16.44	362878	15.2792	up	up	correct
TXT.US	Textron Inc	20200615	32.1	34.405	32.03	33.84	1804514	33.7673	up	up	correct
TY.US	Tri	20200615	24.49	25.1683	24.36	25.07	70770	23.5595	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200615	17	18.86	16.74	18.73	147463	17.1305	up	up	correct
TYL.US	Tyler Technologies Inc	20200615	337.04	342.72	332.42	341.08	629146	341.08	up	up	correct
UA.US	Under Armour Inc	20200615	8.26	8.88	8.188	8.8	5460700	8.8	up	up	correct
UAA.US	Under Armour Inc	20200615	9.19	9.93	9.14	9.86	8180682	9.86	up	down	incorrect
UAN.US	CVR Partners LP	20200615	1	1.08	1	1.05	154472	9.8028	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200615	12.16	13.215	12	13	205587	12.2055	up	up	correct
UBER.US	Uber Technologies Inc	20200615	31.16	32.68	31.02	32.67	21350300	32.67	up	up	correct
UBS.US	UBS Group AG	20200615	10.66	11	10.61	10.94	4818682	10.421	up	up	correct
UDR.US	UDR Inc	20200615	37.74	39.16	37.57	38.83	1783234	36.8691	up	up	correct
UE.US	Urban Edge Properties	20200615	10.49	11.3	10.38	11.16	1288363	10.4345	up	up	correct
UFI.US	Unifi Inc	20200615	12.9	13.62	12.83	13.32	96130	13.32	up	up	correct
UFS.US	Domtar Corporation	20200615	20.96	23.35	20.38	23.28	1776551	23.28	up	down	incorrect
UGI.US	UGI Corporation	20200615	30	31.4	29.54	31.18	1313521	29.6522	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200615	176.89	185.03	175.78	184.14	98100	184.14	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20200615	3.33	3.52	3.27	3.44	900467	3.3157	up	up	correct
UHS.US	Universal Health Services Inc	20200615	92.51	100.75	91.22	100.53	1102614	99.96	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200615	86.75	93.02	86.75	91.66	62197	86.0119	up	down	incorrect
UI.US	Ubiquiti Inc	20200615	166.75	170.2481	164.63	168.62	155908	166.905	up	up	correct
UIS.US	Unisys Corporation	20200615	10.8	11.41	10.65	11.2	573218	11.2	up	up	correct
UL.US	Unilever PLC	20200615	54.06	55.16	53.865	55.02	1420937	52.2237	up	up	correct
UMC.US	United Microelectronics Corporation	20200615	2.57	2.63	2.56	2.62	724140	2.4158	up	up	correct
UMH.US	UMH Properties Inc	20200615	12.51	12.535	12.28	12.48	265463	11.7276	down	up	incorrect
UNF.US	UniFirst Corporation	20200615	165.11	172.78	163.9	172.29	111051	171.0261	up	up	correct
UNFI.US	United Natural Foods Inc	20200615	15.25	16.96	15.18	16.48	2129605	16.48	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200615	278.02	287	273.71	286.28	4496631	278.9428	up	up	correct
UNM.US	Unum Group	20200615	16.29	17.46	15.91	17.2	4578577	15.93	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200615	24.94	25.09	24.63	24.91	36347	22.8263	down	down	correct
UNP.US	Union Pacific Corporation	20200615	161.72	169.14	161.41	167.93	2948598	163.1797	up	up	correct
UNVR.US	Univar Solutions Inc	20200615	16.9	18.72	16.57	18.14	8519200	18.14	up	down	incorrect
UPH.US	UpHealth Inc	20200615	10.0798	10.0798	10.0798	10.0798	60	10.0798
UPS.US	United Parcel Service Inc	20200615	99.92	106.18	99.59	105.64	6440477	102.1301	up	up	correct
URI.US	United Rentals Inc	20200615	136.85	147.8	136.51	147.04	1111009	147.04	up	down	incorrect
USA.US	Liberty All	20200615	5.47	5.72	5.42	5.68	785598	4.8963	up	up	correct
USAC.US	USA Compression Partners LP	20200615	11.52	13.31	11.45	12.83	318882	10.6361	up	up	correct
USB.US	U.S. Bancorp	20200615	35.83	39.02	35.66	38.78	11285830	36.7004	up	up	correct
USDP.US	USD Partners LP	20200615	3.73	4.26	3.73	4.12	83732	3.5535	up	up	correct
USFD.US	US Foods Holding Corp	20200615	19.2	20.56	18.85	20.32	4102600	20.32	up	down	incorrect
USM.US	United States Cellular Corporation	20200615	30.6	32.01	30.17	31.77	186116	31.77	up	up	correct
USNA.US	USANA Health Sciences Inc	20200615	77.64	81.45	76.64	80.78	147922	80.78	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200615	71	75.78	70.97	75.41	106067	74.4218	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200615	5.23	5.52	5.18	5.38	128800	5.38	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200615	22	23.1	22	22.9	448959	20.4826	up	up	correct
UTI.US	Universal Technical Institute Inc	20200615	6.55	7.49	6.54	7.23	337391	7.23	up	up	correct
UTL.US	Unitil Corporation	20200615	47.01	49.28	47.01	48.3	82321	45.8606	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200615	17.67	18.18	17.51	17.92	257109	16.8965	up	up	correct
UVV.US	Universal Corporation	20200615	41.88	43.77	41.86	42.73	250103	38.9246	up	up	correct
V.US	Visa Inc	20200615	187	192.484	186.21	191.76	6758998	190.0161	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200615	84.32	90.515	83.51	90.05	420151	89.4261	up	up	correct
VALE.US	Vale S.A.	20200615	10.1	10.61	10.07	10.61	33837262	8.6358	up	down	incorrect
VAPO.US	Vapotherm Inc	20200615	34.48	35.72	34.3	34.92	683900	34.92	up	up	correct
VATE.US	Innovate Corp	20200615	3.28	3.8	3.205	3.69	1216475	3.69	up	down	incorrect
VBF.US	Invesco Bond Fund	20200615	20.13	20.3	20.12	20.29	14131	18.59	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200615	9.68	9.68	9.5	9.6	8917	8.394	down	down	correct
VCRA.US	Vocera Communications Inc	20200615	19.69	20.25	19.57	20.2	396783	20.2	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200615	11.63	11.77	11.63	11.69	87158	10.9603	up	up	correct
VEC.US	Vectrus Inc	20200615	52.3	53.44	51.63	53.42	79300	53.42	up	up	correct
VEDL.US	Vedanta Limited	20200615	5.29	5.55	5.26	5.51	848241	4.7164	up	up	correct
VEEV.US	Veeva Systems Inc	20200615	213.01	222.81	213	222.36	1246808	222.36	up	up	correct
VEL.US	Velocity Financial Inc	20200615	4.33	5.259	4.32	5.03	119000	5.03	up	down	incorrect
VER.US	VEREIT Inc	20200615	6.24	6.84	6.15	6.79	15994947	31.7769	up	up	correct
VET.US	Vermilion Energy Inc	20200615	5.08	5.57	4.985	5.42	2229202	5.42	up	down	incorrect
VFC.US	V.F. Corporation	20200615	59.18	63.44	58.46	63.12	4267419	60.7573	up	up	correct
VGI.US	Virtus Global Multi	20200615	10.91	10.96	10.61	10.96	85991	9.5158	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200615	12.03	12.2	12.03	12.19	55570	11.3409	up	up	correct
VGR.US	Vector Group Ltd	20200615	11.27	12.21	11.2	11.94	1487499	10.7185	up	up	correct
VHC.US	VirnetX Holding Corp	20200615	5.89	6.255	5.87	6.2	343680	6.2	up	down	incorrect
VHI.US	Valhi Inc	20200615	10.83	11.8083	10.65	11.18	41618	10.9123	up	up	correct
VICI.US	VICI Properties Inc	20200615	21.38	23.11	21.2	22.83	23879703	20.8915	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200615	89.64	92.22	79.32	80.31	117700	80.31	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200615	17.5	18.91	17.3982	18.72	7149556	18.72	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200615	3.28	3.59	3.1256	3.46	52342	3.46	up	up	correct
VIV.US	Telefônica Brasil S.A	20200615	9.45	9.605	9.295	9.47	1559151	8.4662	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200615	11.83	11.87	11.804	11.84	37843	11.0228	up	down	incorrect
VLO.US	Valero Energy Corporation	20200615	60.87	63.97	59.56	63.59	4973847	58.1081	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200615	5.01	5.4499	4.85	5.37	607638	5.37	up	up	correct
VLT.US	Invesco High Income Trust II	20200615	11.78	12.05	11.78	11.95	32831	10.5309	up	up	correct
VMC.US	Vulcan Materials Company	20200615	108.43	113.66	107	113.23	801240	111.756	up	up	correct
VMI.US	Valmont Industries Inc	20200615	104.65	111.01	104.11	110.2	205375	108.1069	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200615	11.79	11.8242	11.75	11.8	369511	10.9803	up	up	correct
VNCE.US	Vince Holding Corp	20200615	6.11	6.3599	5.79	6.32	36399	6.32	up	down	incorrect
VNE.US	Veoneer Inc	20200615	10.93	11.7	10.76	11.53	411100	11.53	up	up	correct
VNO.US	Vornado Realty Trust	20200615	38.32	40.45	38.15	40.2	2706339	37.0683	up	up	correct
VNTR.US	Venator Materials PLC	20200615	2.06	2.27	2	2.18	326400	2.18	up	up	correct
VOC.US	VOC Energy Trust	20200615	2.33	2.57	2.2653	2.54	54044	2.1456	up	up	correct
VOYA.US	Voya Financial Inc	20200615	46.02	47.89	45.82	47.28	1820234	46.6635	up	up	correct
VPG.US	Vishay Precision Group Inc	20200615	22.85	23.57	22.27	23.57	111500	23.57	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200615	11.83	11.85	11.75	11.85	35019	11.0563	up	up	correct
VRS.US	Verso Corporation	20200615	12.01	13.41	11.85	13.08	392256	9.9595	up	up	correct
VRT.US	Vertiv Holdings Co	20200615	13.96	14.315	13.87	14.24	2419600	14.2269	up	up	correct
VRTV.US	Veritiv Corporation	20200615	15.73	17.39	15.7108	16.93	100873	16.93	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200615	14.93	15.46	14.755	15.4	1587263	14.9704	up	up	correct
VST.US	Vistra Corp	20200615	19.59	20.16	19.3	19.87	2978627	18.9661	up	up	correct
VSTO.US	Vista Outdoor Inc	20200615	10.84	11.92	10.59	11.81	1266065	11.81	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200615	8.71	8.82	8.62	8.81	230373	7.8666	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200615	12.1	12.1263	12.07	12.1	26987	11.3497
VTOL.US	Bristow Group Inc	20200615	14.93	16.81	14.93	16.2	43014	16.2	up	up	correct
VTR.US	Ventas Inc	20200615	37.23	40.57	37.06	39.91	3515030	37.7256	up	down	incorrect
VVI.US	Viad Corp	20200615	19.58	21.07	19.3001	20.61	288661	20.61	up	up	correct
VVNT.US	WS	20200615	14.63	14.95	14.14	14.92	1087643	14.92	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200615	3.45	3.49	3.4	3.48	252597	3.1327	up	up	correct
VVV.US	Valvoline Inc	20200615	18.02	18.94	17.85	18.61	2412549	18.1715	up	up	correct
VZ.US	Verizon Communications Inc	20200615	55.73	56.54	55.28	56.15	14828780	52.5611	up	up	correct
W.US	Wayfair Inc	20200615	183.51	200.28	182.535	193.19	2901331	193.19	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200615	58.65	61.88	57.68	61.76	1162259	61.2084	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200615	36.65	39.25	36.48	38.81	1095569	37.9242	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200615	24.3	25.0745	24.3	25.04	8152	23.1985	up	up	correct
WAT.US	Waters Corporation	20200615	182.07	189.31	180.72	188.12	538009	188.12	up	up	correct
WBK.US	Westpac Banking Corporation	20200615	11.96	12.41	11.9	12.3	367445	11.5139	up	up	correct
WBS.US	Webster Financial Corporation	20200615	27.87	30.51	27.495	29.94	903374	28.2534	up	up	correct
WBT.US	Welbilt Inc	20200615	6.07	6.59	5.86	6.53	1239400	6.53	up	up	correct
WCC.US	WESCO International Inc	20200615	35.04	38.27	34.98	38	1104496	38	up	up	correct
WCN.US	Waste Connections Inc	20200615	88.62	91.78	87.23	91.36	879031	90.3796	up	up	correct
WD.US	Walker & Dunlop Inc	20200615	46.15	50.605	46.15	49.77	273176	48.3006	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200615	13.01	13.21	12.82	13.11	20055	11.9908	up	up	correct
WEC.US	WEC Energy Group Inc	20200615	88.95	91.67	88.16	90.47	1653412	86.6943	up	up	correct
WEI.US	Weidai Ltd	20200615	1.85	1.86	1.75	1.83	118119	1.83	down	down	correct
WELL.US	Welltower Inc	20200615	52.77	56.36	52.45	56.12	3187750	53.2017	up	down	incorrect
WES.US	Western Midstream Partners LP	20200615	10.13	11.68	9.91	11.33	4461164	9.8807	up	up	correct
WEX.US	WEX Inc	20200615	151.03	161.3	150.67	160.18	286655	160.18	up	up	correct
WF.US	Woori Financial Group Inc	20200615	22.4	22.49	21.75	22.37	44889	21.3274	down	down	correct
WFC.US	Wells Fargo & Company	20200615	26.86	28.385	26.56	28.21	48311406	27.59	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200615	29.46	30.09	29.46	30.09	400	29.5016	up	up	correct
WGO.US	Winnebago Industries Inc	20200615	61.74	68.4899	61.4993	68.31	724147	67.5187	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200615	42.2	45.98	41.79	45.33	781600	44.6708	up	up	correct
WHD.US	Cactus Inc	20200615	18.98	20.58	18.86	20.44	468328	20.1238	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200615	16.56	17.91	16.56	17.54	41222	15.5391	up	up	correct
WHR.US	Whirlpool Corporation	20200615	118.32	126.64	116.57	125.6	805903	120.9399	up	up	correct
WIA.US	Western Asset Inflation	20200615	11.78	11.82	11.76	11.79	62142	9.9369	up	up	correct
WIT.US	Wipro Limited	20200615	3.15	3.38	3.14	3.36	1984331	3.353	up	up	correct
WIW.US	Western Asset Inflation	20200615	10.85	10.8995	10.83	10.83	80112	9.9023	down	up	incorrect
WK.US	Workiva Inc	20200615	44.43	46.37	43.84	46.3	705161	46.3	up	up	correct
WLK.US	Westlake Chemical Corporation	20200615	50.41	54.62	49.66	54.32	592795	53.1917	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200615	18.6	19.87	18.25	19.87	114034	17.592	up	up	correct
WM.US	Waste Management Inc	20200615	101.64	105.48	101.55	104.49	2064495	101.8537	up	up	correct
WMB.US	The Williams Companies Inc	20200615	17.61	19.43	17.48	19.12	13572986	17.2917	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200615	2.67	2.97	2.55	2.93	2677869	2.6446	up	up	correct
WMK.US	Weis Markets Inc	20200615	47.22	47.68	45.77	47.19	205024	45.5601	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200615	43.44	47	43.3	46.89	493094	46.5868	up	down	incorrect
WMT.US	Walmart Inc	20200615	118.4	118.68	117.01	118.08	10901055	115.3341	down	down	correct
WNC.US	Wabash National Corporation	20200615	9.55	10.25	9.55	10.19	875689	9.8513	up	up	correct
WNS.US	WNS (Holdings) Limited	20200615	52.38	54.45	51.32	54.05	240632	54.05	up	down	incorrect
WOLF.US	Wolfspeed Inc	20200615	59.25	61.49	59.16	60.71	1500694	60.71	up	up	correct
WOR.US	Worthington Industries Inc	20200615	33.37	34.04	32.14	33.62	322574	32.6369	up	up	correct
WOW.US	WideOpenWest Inc	20200615	6	6.5	6	6.35	539700	6.35	up	up	correct
WPC.US	W. P. Carey Inc	20200615	67	72.51	66.48	71.83	1688120	65.691	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200615	37.14	40.21	36.82	40.03	2644952	39.307	up	up	correct
WPP.US	WPP plc	20200615	37.95	40.1	37.84	39.68	200185	38.0352	up	up	correct
WRB.US	W. R. Berkley Corporation	20200615	55	58.51	54.45	58.27	882144	56.412	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200615	22.15	23.38	22.15	23.02	399670	21.2473	up	up	correct
WRI.US	Weingarten Realty Investors	20200615	19.28	20.22	18.93	20.18	1199513	18.706	up	up	correct
WRK.US	WestRock Company	20200615	27	28.56	26.63	28.26	2721710	27.4353	up	up	correct
WSM.US	Williams	20200615	77.79	83.2	77.79	82.7	1281571	80.5744	up	up	correct
WSO.US	Watsco Inc	20200615	169.26	178.7255	168.33	177.28	235515	169.4246	up	up	correct
WSR.US	Whitestone REIT	20200615	6.93	7.45	6.8388	7.34	353021	6.7799	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200615	199.18	209.87	197.72	209.37	707740	208.7067	up	up	correct
WTI.US	W&T Offshore Inc	20200615	2.7	2.86	2.66	2.82	6218400	2.82	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200615	829.825	858.18	823.85	853.95	25966	853.2271	up	up	correct
WTRG.US	Essential Utilities Inc	20200615	43.11	45.26	42.621	44.67	1606472	43.2289	up	up	correct
WTRU.US	Aqua America Inc	20200615	56.23	59.29	56.23	58.96	23600	54.5575	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20200615	77.57	82.09	77.26	80.74	161262	79.8516	up	up	correct
WTTR.US	Select Energy Services Inc	20200615	5.06	5.64	4.995	5.52	372500	5.52	up	up	correct
WU.US	The Western Union Company	20200615	21.69	22.31	21.33	22.11	5298047	20.763	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200615	43.38	45.67	43.13	45.25	872315	44.6065	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200615	21.86	23.27	21.65	23.11	479426	22.6499	up	up	correct
WY.US	Weyerhaeuser Company	20200615	20.86	22.38	20.77	22.1	5687494	21.2652	up	up	correct
X.US	United States Steel Corporation	20200615	8.76	9.67	8.72	9.52	12448710	9.4656	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200615	5.4	5.4	5.27	5.34	38971	4.5576	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200615	10.62	11.5	10.55	11.11	1078217	11.11	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200615	2.36	2.41	2.3251	2.34	157815	2.2866	down	up	incorrect
XL.US	XL Fleet Corp	20200615	10	10.01	10	10	10900	10
XOM.US	Exxon Mobil Corporation	20200615	45.35	47.76	44.75	47.14	27929289	42.5241	up	down	incorrect
XPO.US	XPO Logistics Inc	20200615	71.9665	77.6738	71.6566	77.5539	1110927	45.142	up	down	incorrect
XPRO.US	Frank’s International NV	20200615	13.62	14.52	13.26	13.98	101717	13.98	up	up	correct
XYF.US	X Financial	20200615	0.9	0.98	0.85	0.9752	96775	2.9256	up	up	correct
XYL.US	Xylem Inc	20200615	62.21	65.06	61.88	64.52	1443283	63.524	up	up	correct
Y.US	Alleghany Corporation	20200615	485.01	514.92	479.88	507.02	70976	507.02	up	up	correct
YCBD.US	PA	20200615	8.45	8.45	8.342	8.4	1536	7.1995	down	down	correct
YELP.US	Yelp Inc	20200615	22.71	24.55	22.31	24.4	995106	24.4	up	up	correct
YETI.US	YETI Holdings Inc	20200615	34.05	36.21	33.68	35.87	1657072	35.87	up	up	correct
YEXT.US	Yext Inc	20200615	15	16.12	14.97	15.95	1433500	15.95	up	up	correct
YPF.US	YPF Sociedad Anónima	20200615	5.76	6.03	5.635	5.79	2030436	5.79	up	up	correct
YRD.US	Yiren Digital Ltd	20200615	4.51	4.538	4.27	4.48	109500	4.48	down	down	correct
YUM.US	Yum! Brands Inc	20200615	89.47	91.9	88.52	91.44	1631002	89.0942	up	up	correct
YUMC.US	Yum China Holdings Inc	20200615	47.88	47.903	46.67	47.53	3562200	47.052	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200615	121.96	128.19	121.0193	127.13	1498170	125.623	up	up	correct
ZEN.US	Zendesk Inc	20200615	78.92	80.94	77.75	80.22	1853910	80.22	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20200615	10.4	10.91	10.32	10.72	227686	10.72	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200615	23.21	23.58	23	23.43	51100	23.43	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200615	34.3	36.82	33.905	36.74	4153149	36.4297	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200615	8.2	8.5	8.1738	8.42	85764	7.2388	up	up	correct
ZTS.US	Zoetis Inc	20200615	131.81	133.6599	130.405	133.3	2458171	132.2185	up	down	incorrect
ZUO.US	Zuora Inc	20200615	12.68	13.5	12.54	13.5	4995500	13.5	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200615	27.49	29.37	27.44	29	924700	28.6867	up	up	correct
ZYME.US	Zymeworks Inc	20200615	33.71	36.11	33	35.62	361400	35.62	up	down	incorrect