CollectAI

close-nyse_stocks

2020/06/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200616	88.88	89.235	86.51	87.44	1049239	86.6055	down	up	incorrect
AA.US	Alcoa Corporation	20200616	12.02	12.14	11.38	11.55	9388165	11.5248	down	down	correct
AAIC.US	PC	20200616	20.34	20.34	19.99	20.1	2150	16.6459	down	down	correct
AAP.US	Advance Auto Parts Inc	20200616	143.04	144.01	138.24	142.66	1018949	140.0189	down	down	correct
AAT.US	American Assets Trust Inc	20200616	31.8	31.97	30.88	31.2	378089	29.7049	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200616	27	27	26.04	26.65	304940	23.5901	down	down	correct
ABB.US	ABB Ltd	20200616	21.55	21.6	21.05	21.24	2292174	20.6521	down	up	incorrect
ABBV.US	AbbVie Inc	20200616	94.86	96.2	93.48	96.06	9370575	89.3414	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200616	98.49	99.52	96.63	99.11	1157296	96.8148	up	up	correct
ABEV.US	Ambev S.A	20200616	2.7	2.71	2.54	2.56	40498199	2.3898	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200616	82.63	83.48	78.46	79.74	124963	79.74	down	down	correct
ABM.US	ABM Industries Incorporated	20200616	33.8	34.75	32.76	34.12	592728	33.2052	up	up	correct
ABT.US	Abbott Laboratories	20200616	90.62	91.76	89.14	89.74	6144086	87.7398	down	down	correct
AC.US	Associated Capital Group Inc	20200616	37.28	37.65	36.27	37.65	13282	37.1758	up	up	correct
ACA.US	Arcosa Inc	20200616	43.17	44.4244	42.94	43.28	419968	43.0305	up	down	incorrect
ACC.US	American Campus Communities Inc	20200616	37.78	38.12	36.85	37.79	2029793	35.4035	up	up	correct
ACCO.US	ACCO Brands Corporation	20200616	7.05	7.06	6.73	6.94	576483	6.6134	down	down	correct
ACEL.US	WS	20200616	10.3	10.315	9.26	10.06	655128	10.06	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200616	4.96	4.99	4.87	4.91	114241	4.91	down	down	correct
ACM.US	AECOM	20200616	41.79	42.57	40.61	40.81	2515363	40.81	down	down	correct
ACN.US	Accenture plc	20200616	203.36	206.88	202.12	204.4	2153970	200.3827	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200616	10	10	8.91	9.27	432234	7.8278	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200616	23.24	23.3206	22.87	22.92	52866	17.309	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20200616	39.29	40.885	38.57	39.64	279055	39.64	up	down	incorrect
ADM.US	Archer	20200616	40.73	41.4	40.19	40.75	2780791	39.1812	up	up	correct
ADNT.US	Adient plc	20200616	19.36	19.54	17.86	18.06	1101300	18.06	down	down	correct
ADT.US	ADT Inc	20200616	8.45	8.59	8.305	8.45	2262750	8.2161
ADX.US	Adams Diversified Equity Fund Inc	20200616	15.06	15.1917	14.915	14.98	125067	12.2251	down	down	correct
AEE.US	Ameren Corporation	20200616	74.06	74.75	72.15	72.55	2314562	69.7264	down	down	correct
AEFC.US	AEFC	20200616	23.68	23.76	23.36	23.49	104900	22.095	down	down	correct
AEG.US	Aegon N.V	20200616	3.08	3.11	2.9737	3.03	3995012	2.8498	down	down	correct
AEL.US	PA	20200616	21.9	22.42	21.52	22.03	39553	20.5003	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200616	60.54	61.13	58.5	58.95	1460789	57.1006	down	down	correct
AENZ.US	Aenza S.A.A	20200616	2.25	2.3	2.23	2.2478	181252	2.2478	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200616	12.97	13.05	12.13	12.42	7191417	11.9885	down	up	incorrect
AER.US	AerCap Holdings N.V	20200616	36.51	37.38	34.99	35.37	1839250	35.37	down	down	correct
AES.US	The AES Corporation	20200616	13.58	13.8999	13.36	13.66	7945502	13.1124	up	up	correct
AEVA.US	WT	20200616	0.455	0.455	0.4297	0.4297	21455	0.4297	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200616	13.26	13.34	13.22	13.29	40409	12.6286	up	up	correct
AFG.US	American Financial Group Inc	20200616	68.04	68.39	64.86	65.5	663654	50.9978	down	down	correct
AFGB.US	American Financial Group Inc	20200616	26.67	26.72	26.3	26.442	18500	24.4056	down	up	incorrect
AFGC.US	American Financial Group Inc	20200616	24.94	24.96	24.53	24.94	10039	23.2106
AFGD.US	American Financial Group Inc	20200616	25.85	25.85	25.53	25.84	28906	23.9384	down	down	correct
AFI.US	Armstrong Flooring Inc	20200616	3.15	3.27	3.06	3.17	403500	3.17	up	up	correct
AFL.US	Aflac Incorporated	20200616	38.79	38.79	36.8	37.35	3449824	35.942	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200616	12.46	12.5	12.42	12.43	136027	11.2418	down	up	incorrect
AG.US	First Majestic Silver Corp	20200616	9.18	9.27	8.715	8.76	5260867	8.7502	down	down	correct
AGCO.US	AGCO Corporation	20200616	58.37	59.1	55.7	56.29	453152	54.3289	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200616	9.13	9.19	8.998	9.1	48623	8.1735	down	down	correct
AGI.US	Alamos Gold Inc	20200616	7.92	8.03	7.63	7.65	1924318	7.5255	down	down	correct
AGO.US	Assured Guaranty Ltd	20200616	28.53	28.7038	27.085	27.22	740283	26.3405	down	up	incorrect
AGR.US	Avangrid Inc	20200616	44.01	44.19	42.5	42.66	576964	40.4329	down	down	correct
AGRO.US	Adecoagro S.A	20200616	4.7	4.9	4.59	4.86	582012	4.86	up	down	incorrect
AGS.US	PlayAGS Inc	20200616	5.2	5.29	4.65	4.71	738100	4.71	down	down	correct
AGX.US	Argan Inc	20200616	42.35	43.3421	41.76	42.47	129682	39.374	up	up	correct
AHH.US	PA	20200616	22.61	24	22.6	23.9	5592	21.6473	up	down	incorrect
AHL.US	PE	20200616	23.36	23.36	22.94	22.95	23272	21.1617	down	down	correct
AHT.US	PI	20200616	9.5	9.7	8.9743	9.67	21819	9.67	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200616	22.51	22.91	22.51	22.91	1264	20.6789	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200616	12.35	12.5127	12.35	12.43	64105	11.1999	up	up	correct
AIG.US	PA	20200616	25.45	25.86	25.45	25.72	28698	23.7388	up	up	correct
AIN.US	Albany International Corp	20200616	62.9	63.565	61.43	61.94	135664	60.966	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200616	19.7	19.75	19.29	19.57	98700	15.0601	down	down	correct
AIR.US	AAR Corp	20200616	24.88	25	23.35	24.13	433586	24.13	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20200616	64.06	64.06	61.825	62.89	142617	61.4231	down	down	correct
AIV.US	Apartment Investment and Management Company	20200616	4.3905	4.4282	4.2679	4.3583	735837	4.111	down	down	correct
AIZ.US	Assurant Inc	20200616	111.71	111.71	106.62	108.52	362504	106.0066	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20200616	98.13	98.13	95.055	95.65	1285575	93.6076	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200616	42.94	43	40.6901	41.99	579574	37.8375	down	down	correct
AJX.US	Great Ajax Corp	20200616	9.57	9.85	9.3	9.61	135843	8.7289	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200616	23.92	24.6	23.92	24.25	1062	21.7282	up	up	correct
AKO.US	B	20200616	15.72	16.2	15.6	16.095	2642	14.7678	up	up	correct
AKR.US	Acadia Realty Trust	20200616	15.13	15.21	14.485	14.85	894224	14.5257	down	down	correct
AL.US	PA	20200616	22.67	23	22.02	22.99	29386	21.0131	up	up	correct
ALB.US	Albemarle Corporation	20200616	79.77	80.31	77.26	79.23	1060031	78.0701	down	down	correct
ALC.US	Alcon AG	20200616	59.45	60.1	58.89	59.79	1614068	59.6167	up	down	incorrect
ALE.US	ALLETE Inc	20200616	60.27	61	57.59	57.95	415784	54.6347	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200616	13.77	14.02	13.12	13.42	358593	12.8768	down	down	correct
ALG.US	Alamo Group Inc	20200616	106.25	106.84	103.69	103.92	59288	103.2833	down	down	correct
ALIN.US	PE	20200616	17.85	17.9	17.29	17.6001	20695	15.7522	down	down	correct
ALK.US	Alaska Air Group Inc	20200616	40.51	40.8	37.77	38.21	5076343	38.21	down	down	correct
ALL.US	The Allstate Corporation	20200616	100.63	101.08	97.21	99.12	1850157	95.4968	down	down	correct
ALLE.US	Allegion plc	20200616	106.69	106.81	102.06	104.53	472649	102.7542	down	up	incorrect
ALLY.US	PA	20200616	22.84	23.16	22.71	22.95	322195	22.95	up	up	correct
ALP.US	PQ	20200616	26.87	27.18	26.84	27.18	12306	25.3465	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200616	37.95	38.87	37.56	37.73	685300	36.6776	down	down	correct
ALV.US	Autoliv Inc	20200616	65.87	66.11	63.72	64.14	396558	63.3013	down	down	correct
ALX.US	Alexander's Inc	20200616	265.51	272.6298	260.21	264.38	14428	238.8379	down	up	incorrect
AM.US	Antero Midstream Corporation	20200616	6.4	6.44	5.71	5.95	9307827	4.8261	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200616	15.85	16.09	15.11	15.39	871905	15.39	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20200616	6.02	6.06	5.5	5.56	5911939	5.56	down	down	correct
AMCR.US	Amcor plc	20200616	10.4	10.55	10.11	10.26	10852900	9.6627	down	down	correct
AME.US	AMETEK Inc	20200616	91.62	91.96	89.23	90.74	1159729	89.8834	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200616	77.45	77.45	72.95	74.59	360828	74.5514	down	down	correct
AMH.US	PH	20200616	25.85	25.85	25.5882	25.67	1585	23.5564	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200616	28	28	26.21	26.56	110700	26.56	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20200616	47.53	47.79	45.62	46.59	655029	46.59	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200616	13.9	13.9	13.51	13.51	1261	12.8407	down	down	correct
AMP.US	Ameriprise Financial Inc	20200616	158.04	158.04	150.18	153.51	1210389	148.9882	down	up	incorrect
AMPY.US	Amplify Energy Corp	20200616	1.98	2.01	1.7	1.75	780068	1.75	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200616	4.15	4.47	4.05	4.32	287189	4.32	up	up	correct
AMRC.US	Ameresco Inc	20200616	21.94	22.9	21.94	22.54	276208	22.54	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200616	4.57	4.77	4.43	4.74	1244035	4.74	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200616	268.58	268.8	261	264.78	1837571	255.8901	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200616	14.23	14.23	13.53	13.64	2748697	12.9692	down	up	incorrect
AN.US	AutoNation Inc	20200616	41.71	41.8727	39.02	40.45	750831	40.45	down	down	correct
ANET.US	Arista Networks Inc	20200616	234.08	235.28	227.95	229.56	2077848	57.39	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20200616	12.39	12.52	11.81	12.32	2662335	12.32	down	down	correct
ANH.US	PC	20200616	21.15	21.2	21.05	21.05	4452	19.739	down	down	correct
ANTM.US	Anthem Inc	20200616	273	273.177	264.54	267.43	1428476	262.5084	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200616	7.86	7.935	7.76	7.8	396987	6.9758	down	up	incorrect
AON.US	Aon plc	20200616	188.49	188.83	184.27	186.12	1161888	183.8122	down	down	correct
AOS.US	A. O. Smith Corporation	20200616	48.82	49.48	47.34	47.88	1079013	46.6272	down	down	correct
AP.US	Ampco	20200616	3.49	3.75	3.42	3.47	72744	3.47	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200616	32.22	32.22	30.85	31.69	421630	28.1499	down	down	correct
APD.US	Air Products and Chemicals Inc	20200616	241.22	242.71	236.6128	238.04	964687	230.664	down	down	correct
APG.US	APi Group Corporation	20200616	13.22	14.17	12.84	13.61	3538484	13.61	up	up	correct
APH.US	Amphenol Corporation	20200616	99.37	100.78	96.94	98.57	2614636	48.6286	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20200616	11.96	11.9834	11.29	11.5	2181035	11.4774	down	up	incorrect
APO.US	PB	20200616	25.8956	26.2	25.8871	25.98	20408	23.7659	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200616	10.2	10.2	9.5801	10.08	501321	10.08	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200616	8.07	8.27	7.8	8.05	498720	7.2139	down	down	correct
APTV.US	PA	20200616	102.2802	102.2802	99.89	100.1	44891	94.8514	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200616	14.51	14.51	13.86	14.01	1040711	13.1276	down	up	incorrect
AQNA.US	AQNA	20200616	27.36	27.503	27.05	27.35	6214	24.8994	down	down	correct
AQNB.US	AQNB	20200616	26.55	26.745	26.08	26.62	8500	24.4755	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200616	19.02	19.05	18.05	18.53	781600	18.53	down	down	correct
AR.US	Antero Resources Corporation	20200616	3.95	4.03	3.71	3.86	13376400	3.86	down	down	correct
ARC.US	ARC Document Solutions Inc	20200616	1.03	1.04	1	1.02	39816	0.9891	down	down	correct
ARCH.US	Arch Resources Inc	20200616	35.37	36.06	33.82	34.61	241185	34.5011	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200616	4.5	4.53	4.165	4.19	1651431	4.0274	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200616	12.27	12.29	12.18	12.2	148740	10.74	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200616	170.5	173.5	167.1	169.18	1288028	162.9	down	up	incorrect
ARES.US	Ares Management Corporation	20200616	39.32	39.78	38.43	39.19	680096	37.4	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200616	25.02	25.8	25.02	25.25	2009	22.9628	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200616	36.02	37.2	34.95	35.12	377917	33.7622	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200616	10.66	10.671	9.92	10.15	1154394	8.5279	down	down	correct
ARL.US	American Realty Investors Inc	20200616	9.49	10.07	8.9	8.96	14092	8.96	down	down	correct
ARLO.US	Arlo Technologies Inc	20200616	2.54	2.62	2.37	2.51	939500	2.51	down	down	correct
ARMK.US	Aramark	20200616	26.29	26.76	25.25	25.9	4430227	25.3871	down	down	correct
ARNC.US	Arconic Corporation	20200616	17.18	17.18	16.27	16.61	1586025	16.61	down	up	incorrect
AROC.US	Archrock Inc	20200616	6.8	6.83	6.215	6.29	1912860	5.6593	down	down	correct
ARR.US	PC	20200616	22.4958	22.95	22.2	22.31	19800	20.0599	down	down	correct
ARW.US	Arrow Electronics Inc	20200616	69.21	69.78	66.77	67.62	877560	67.62	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200616	15.56	15.59	15.17	15.18	127789	15.1592	down	down	correct
ASB.US	PF	20200616	24.84	24.88	24.51	24.51	35744	22.6751	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200616	5.13	5.14	4.7735	4.81	234959	4.81	down	down	correct
ASG.US	Liberty All	20200616	6.17	6.24	6	6.09	183022	5.1846	down	down	correct
ASGN.US	ASGN Incorporated	20200616	64.2	64.81	62.84	63.89	382548	63.89	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200616	70.83	70.91	68.545	69.3	448063	67.9312	down	up	incorrect
ASIX.US	AdvanSix Inc	20200616	13.38	13.57	12.8	12.98	203863	12.9462	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200616	7.69	7.9999	7.33	7.36	98349	7.36	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200616	124.93	125.55	122.06	122.37	110767	119.6799	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200616	4.46	4.54	4.4201	4.48	652183	4.2099	up	up	correct
ATCO.US	PI	20200616	21.01	21.02	20.51	20.93	9767	18.5601	down	down	correct
ATEN.US	A10 Networks Inc	20200616	7.14	7.17	7.02	7.08	538012	7.0586	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200616	34.88	34.97	32.92	33.1	513754	33.1	down	down	correct
ATHM.US	Autohome Inc	20200616	87.03	87.92	84.1	84.32	411233	83.7339	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200616	10.8	10.915	10.14	10.72	2491303	10.72	down	down	correct
ATKR.US	Atkore Inc	20200616	28.51	29.46	28.09	28.71	309400	28.71	up	up	correct
ATO.US	Atmos Energy Corporation	20200616	103.67	104.82	101.58	102.26	1206721	99.0986	down	down	correct
ATR.US	AptarGroup Inc	20200616	108.3	109.09	106.86	107.39	252957	105.5704	down	down	correct
ATTO.US	Atento S.A	20200616	1.22	1.25	1.205	1.245	106652	6.2587	up	down	incorrect
ATUS.US	Altice USA Inc	20200616	24.6	25.26	24.34	25.14	9009209	25.14	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20200616	24.81	24.98	23.92	24.03	2623251	23.4301	down	down	correct
AUD.US	Audacy Inc	20200616	2.03	2.03	1.78	1.87	1673755	1.87	down	up	incorrect
AUST.US	Austin Gold Corp.	20200616	15.49	15.64	15.46	15.64	32892	15.64	up	up	correct
AUY.US	Yamana Gold Inc	20200616	5.01	5.02	4.81	4.84	13298829	4.6957	down	down	correct
AVA.US	Avista Corporation	20200616	38.45	38.6	37.19	37.48	372622	35.1956	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200616	4.79	4.87	4.61	4.64	255838	4.2654	down	down	correct
AVB.US	AvalonBay Communities Inc	20200616	167.14	170.58	165.49	167.33	1116611	159.597	up	up	correct
AVD.US	American Vanguard Corporation	20200616	12.92	13.16	12.51	12.79	88653	12.7119	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200616	13.34	13.34	13.1	13.11	92068	10.8165	down	down	correct
AVLR.US	Avalara Inc	20200616	114.5	117.07	113.24	116.74	1055700	116.74	up	up	correct
AVNS.US	Avanos Medical Inc	20200616	30.33	30.95	29.98	30.19	235596	30.19	down	down	correct
AVNT.US	Avient Corporation	20200616	27.36	27.36	25.68	26.15	1258076	25.3731	down	down	correct
AVTR.US	PA	20200616	17.8	17.97	17.25	17.72	2096537	14.5878	down	down	correct
AVY.US	Avery Dennison Corporation	20200616	119.75	119.89	114.665	116.35	547425	113.8291	down	down	correct
AVYA.US	Avaya Holdings Corp	20200616	13.13	13.24	12.67	12.75	1923300	12.75	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200616	10.44	10.49	10.33	10.35	208788	9.3523	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20200616	80.34	81.05	77.29	78.51	425300	77.3593	down	down	correct
AWK.US	American Water Works Company Inc	20200616	131.49	132.675	128.79	129.66	699817	126.9151	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200616	4.91	4.96	4.82	4.87	609997	4.2851	down	down	correct
AWR.US	American States Water Company	20200616	80	81.24	77.75	78.38	137699	76.4433	down	down	correct
AX.US	Axos Financial Inc	20200616	22.95	23.025	21.815	22.68	327590	22.68	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200616	8.27	8.28	7.53	7.76	1976074	7.76	down	down	correct
AXP.US	American Express Company	20200616	109.02	109.06	102.855	105.62	6710620	103.499	down	down	correct
AXR.US	AMREP Corporation	20200616	4.62	4.62	4.54	4.54	5000	4.54	down	down	correct
AXS.US	PE	20200616	24.15	24.38	24.15	24.3	48483	22.3982	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200616	23.62	23.93	22.36	22.72	2701500	22.72	down	down	correct
AYI.US	Acuity Brands Inc	20200616	96.99	98.33	94.74	96.08	924769	95.5085	down	up	incorrect
AYX.US	Alteryx Inc	20200616	145.42	148.15	141.443	145.69	1466900	145.69	up	down	incorrect
AZEK.US	The AZEK Company Inc	20200616	30	30.5	28.56	29.7	4037900	29.7	down	down	correct
AZO.US	AutoZone Inc	20200616	1145.28	1160	1121.84	1139.7	292024	1139.7	down	down	correct
AZRE.US	Azure Power Global Limited	20200616	15.5	15.67	15.13	15.35	23800	15.35	down	up	incorrect
AZUL.US	Azul S.A	20200616	14.11	14.4	12.75	12.93	9563000	12.93	down	down	correct
AZZ.US	AZZ Inc	20200616	33.91	34.285	33.15	33.93	201625	33.1431	up	up	correct
B.US	Barnes Group Inc	20200616	41.69	42.15	39.885	40.84	201570	40.0072	down	up	incorrect
BA.US	The Boeing Company	20200616	207.15	208.3	192.6	197.77	76496875	197.77	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200616	221	224.84	220.1001	222.62	17212391	222.62	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200616	14.01	14.0667	13.88	13.88	23911	13.3445	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200616	78.45	79.03	77.26	77.96	670135	76.065	down	down	correct
BAK.US	Braskem S.A	20200616	10.11	10.18	9.62	9.71	73539	8.5066	down	down	correct
BALY.US	Bally's Corporation	20200616	23.85	23.85	22.88	23.35	229185	23.35	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200616	34.7852	35.3808	34.0108	34.2689	3320241	33.7064	down	down	correct
BANC.US	PE	20200616	25.4187	25.4187	25.0205	25.15	4421	22.685	down	up	incorrect
BAP.US	Credicorp Ltd	20200616	162.58	163.53	155.44	156.33	484687	149.0494	down	up	incorrect
BAX.US	Baxter International Inc	20200616	85.36	86.01	83.92	84.99	3735822	83.3094	down	down	correct
BB.US	BlackBerry Limited	20200616	5.2	5.29	5.11	5.22	5589399	5.22	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200616	4.14	4.15	3.92	3.93	1281941	3.93	down	down	correct
BBD.US	Banco Bradesco S.A	20200616	3.9273	3.9545	3.7364	3.8455	29965793	3.5991	down	up	incorrect
BBDC.US	Barings BDC Inc	20200616	7.9	7.93	7.63	7.64	64540	6.7997	down	down	correct
BBDO.US	Banco Bradesco S.A	20200616	3.94	3.9801	3.8	3.8	29336	3.5643	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200616	15.26	15.26	15.01	15.05	48577	14.4286	down	down	correct
BBL.US	BHP Group	20200616	42.21	42.26	40.92	41.56	2188972	36.8041	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200616	24.68	24.79	24.44	24.51	136251	22.5867	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200616	34.75	34.91	33.7146	33.94	32768	33.6271	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200616	3.57	3.6	3.42	3.49	4663257	3.3975	down	down	correct
BBW.US	Build	20200616	2.59	2.67	2.47	2.49	230482	2.3448	down	down	correct
BBWI.US	Bath Body Works Inc	20200616	13.3916	13.731	12.745	13.0441	7182234	12.9757	down	up	incorrect
BBY.US	Best Buy Co. Inc	20200616	82.56	84.13	80.42	83.47	3790175	80.5112	up	up	correct
BC.US	PC	20200616	26.43	26.49	25.8101	26.3491	12897	25.9473	down	down	correct
BCC.US	Boise Cascade Company	20200616	35.63	35.725	34.225	35.24	278084	31.0951	down	down	correct
BCE.US	BCE Inc	20200616	42.5	43.17	42.22	42.84	1185416	39.3339	up	up	correct
BCH.US	Banco de Chile	20200616	19.13	19.25	18.77	19.06	122393	18.5687	down	down	correct
BCO.US	The Brink's Company	20200616	50.46	50.85	47.99	48.55	380546	47.7184	down	up	incorrect
BCS.US	Barclays PLC	20200616	6.25	6.28	6.015	6.12	5301045	6.019	down	up	incorrect
BCSF.US	RW	20200616	12.6	12.95	12.28	12.43	241991	12.43	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200616	6.24	6.2801	6.12	6.2	439559	5.6693	down	down	correct
BDC.US	Belden Inc	20200616	36.37	36.71	34.73	35.28	197820	35.0016	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200616	7.58	7.61	7.43	7.47	774794	6.6038	down	down	correct
BDN.US	Brandywine Realty Trust	20200616	11.25	11.545	11.11	11.21	2778708	10.2068	down	up	incorrect
BDX.US	Becton Dickinson and Company	20200616	237.81	240.5	235.18	236.46	1482956	231.6731	down	down	correct
BDXB.US	Becton Dickinson and Company	20200616	50.98	51.67	50.834	50.96	737300	46.8562	down	up	incorrect
BE.US	Bloom Energy Corporation	20200616	9.65	9.65	8.85	9.11	2211000	9.11	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200616	8	8.07	7.72	7.85	65323	5.4568	down	down	correct
BEN.US	Franklin Resources Inc	20200616	23.15	23.15	22.13	22.49	3276145	21.0803	down	down	correct
BEP.US	PA	20200616	25.05	25.05	24.8	24.9	11987	22.8784	down	down	correct
BERY.US	Berry Global Group Inc	20200616	45.47	45.73	44	44.66	902316	44.66	down	down	correct
BEST.US	BEST Inc	20200616	4.86	5.07	4.855	4.99	1112700	4.99	up	up	correct
BF.US	B	20200616	67.33	67.96	65.135	66.1	1076256	65.8076	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200616	125.89	127.55	122.94	124.82	424900	124.82	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20200616	13.18	13.29	13.18	13.23	47120	12.3329	up	up	correct
BFS.US	Saul Centers Inc	20200616	36	36.21	34.9948	35.59	37440	32.5328	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200616	13.03	13.0883	13.02	13.07	41441	12.3527	up	up	correct
BG.US	Bunge Limited	20200616	41	41.47	39.97	41.08	1216200	39.3331	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200616	12.68	12.8432	12.57	12.7	129554	11.1325	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200616	8.671	8.671	8.29	8.54	47159	2.2579	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200616	7.51	7.57	7.33	7.44	263745	6.8008	down	down	correct
BGS.US	B&G Foods Inc	20200616	24.7	24.83	23.71	24.34	1026530	22.0846	down	down	correct
BGSF.US	BGSF Inc	20200616	12.4	12.82	11.83	12.28	84300	11.7273	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200616	11.02	11.04	10.93	11.02	79132	9.9787
BGY.US	BlackRock Enhanced International Dividend Trust	20200616	5.14	5.23	5.11	5.14	392359	4.6411
BH.US	Biglari Holdings Inc	20200616	79.46	80.88	75.04	78.41	20635	78.41	down	down	correct
BHC.US	Bausch Health Companies Inc	20200616	18.69	19.54	17.78	19.38	8297449	19.38	up	up	correct
BHE.US	Benchmark Electronics Inc	20200616	22.06	22.24	21.28	21.79	105144	20.9642	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200616	15.45	15.47	15.22	15.43	202133	14.2216	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200616	12.07	12.24	11.55	11.86	671453	11.178	down	down	correct
BHP.US	BHP Group	20200616	50.8	50.81	49.3	50.05	2009500	44.9177	down	down	correct
BHR.US	PD	20200616	4.24	4.35	3.8	3.86	735346	1.6506	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200616	15.52	15.52	15.52	15.52	203	14.7873
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200616	70	70.13	66.32	68.03	641000	68.03	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200616	9.8	9.87	9.66	9.72	139228	9.2247	down	down	correct
BIG.US	Big Lots Inc	20200616	36	36.18	34.26	34.99	1728376	33.7767	down	down	correct
BILL.US	Bill.com Holdings Inc	20200616	79.04	79.95	75.17	76.57	1715100	76.57	down	down	correct
BIO.US	Bio	20200616	462.3	463.97	448.545	455.01	222165	455.01	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200616	49.14	50.19	48.4	49.5	372000	47.1647	up	down	incorrect
BIT.US	BlackRock Multi	20200616	14.43	14.48	14.195	14.26	143778	12.5615	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200616	34.26	35.38	33.79	35.27	2625900	35.27	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20200616	39.72	39.85	38.22	38.72	4984597	37.0654	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200616	3.23	3.44	3.2	3.4	5172859	3.4	up	down	incorrect
BKE.US	The Buckle Inc	20200616	16.52	16.72	15.57	16.5	970520	12.904	down	down	correct
BKH.US	Black Hills Corporation	20200616	59.41	60.07	57.9	58.22	329718	55.2368	down	down	correct
BKI.US	Black Knight Inc	20200616	74.4	74.63	73.085	73.39	762666	73.39	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200616	15.52	15.59	15.432	15.59	47902	14.5528	up	up	correct
BKSY.US	WS	20200616	1	1	1	1	199	1
BKT.US	BlackRock Income Trust Inc	20200616	6.21	6.22	6.19	6.19	165538	5.5984	down	down	correct
BKU.US	BankUnited Inc	20200616	21.68	21.75	20.425	21.21	1222173	20.2815	down	down	correct
BLD.US	TopBuild Corp	20200616	133.11	133.11	124.47	127.51	408500	127.51	down	down	correct
BLDR.US	Builders FirstSource Inc	20200616	23.64	23.85	22.26	23.05	925487	23.05	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20200616	14.48	14.55	14.37	14.48	39665	13.48
BLK.US	BlackRock Inc	20200616	558.9	558.9	539.35	550.4	826883	533.8239	down	down	correct
BLL.US	Ball Corporation	20200616	70.46	71.86	69.94	70.18	2893097	69.3991	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200616	14.28	14.28	14	14.03	286375	12.5728	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200616	13.03	13.24	12.52	12.76	101199	11.5285	down	down	correct
BMA.US	Banco Macro S.A	20200616	22.09	22.25	20.87	20.94	530793	20.94	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200616	42.1	42.15	40.87	41.1	71289	38.006	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200616	20	20.09	19.72	19.99	300400	18.3256	down	up	incorrect
BMI.US	Badger Meter Inc	20200616	65.62	65.94	63.81	64.01	93401	63.2272	down	down	correct
BML.US	PL	20200616	22.18	22.18	21.8701	22.025	35621	20.7147	down	down	correct
BMO.US	Bank of Montreal	20200616	56.57	57.11	55.07	56.61	908404	53.1214	up	up	correct
BMY.US	Bristol	20200616	55.93	57.29	55.5	57.06	16976051	54.4792	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200616	1.8	1.815	1.65	1.65	476900	1.65	down	down	correct
BNS.US	The Bank of Nova Scotia	20200616	44.18	44.18	42.61	43.27	2005548	39.9491	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200616	13.18	13.33	13.18	13.29	7477	12.3707	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200616	9.56	9.61	9.45	9.51	144889	8.5933	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200616	24.54	24.77	23.42	24.36	1854477	24.36	down	down	correct
BORR.US	Borr Drilling Limited	20200616	3.3	3.32	2.82	3.04	4490550	3.04	down	up	incorrect
BOX.US	Box Inc	20200616	18.8	18.98	18.55	18.97	1784172	18.97	up	up	correct
BP.US	BP p.l.c	20200616	24.96	25.205	24.21	24.55	14347740	22.6081	down	down	correct
BPMP.US	BP Midstream Partners LP	20200616	12.4	12.4	11.85	11.86	290839	10.0148	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200616	4.1	4.1	3.9162	3.97	169845	3.8782	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200616	125	126.4954	124.25	125.11	938960	122.2586	up	up	correct
BRBR.US	BellRing Brands Inc	20200616	20.2	20.23	19.56	19.88	237100	19.88	down	up	incorrect
BRC.US	Brady Corporation	20200616	50.59	50.59	48.85	49.22	269119	47.9252	down	up	incorrect
BRFS.US	BRF S.A	20200616	4.3	4.38	4.17	4.26	3679789	4.26	down	down	correct
BRK.US	B	20200616	186.55	186.7	179.75	182.3	9407600	182.3	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200616	9.89	9.96	9.7	9.86	1367100	8.7715	down	down	correct
BRO.US	Brown & Brown Inc	20200616	42.55	42.6	41.39	41.55	1412724	41.0896	down	down	correct
BRSP.US	Brightspire Capital Inc	20200616	7	7.17	6.496	6.63	444300	6.351	down	down	correct
BRT.US	BRT Apartments Corp	20200616	12.74	12.87	11.8	11.87	40273	10.7153	down	down	correct
BRW.US	Voya Prime Rate Trust	20200616	4.1	4.16	4.09	4.15	588457	4.0214	up	up	correct
BRX.US	Brixmor Property Group Inc	20200616	14.26	14.54	13.65	13.9	3446500	13.3144	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200616	23.25	23.81	22.56	23.81	6058	22.0593	up	down	incorrect
BSAC.US	Banco Santander	20200616	17.83	18.1	17.45	17.59	479140	16.5228	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200616	5.8967	5.9357	5.634	5.6729	1968578	5.1856	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200616	10.93	11.055	10.53	10.89	2020447	10.8578	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20200616	7.56	7.655	7.24	7.32	422721	6.4901	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200616	3.64	3.89	3.64	3.72	896035	3.6175	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200616	37.85	37.85	37.16	37.38	113631	33.8825	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200616	22.4	22.578	22.06	22.39	215200	20.1535	down	down	correct
BSX.US	PA	20200616	106.46	108.71	106.46	107.11	96608	101.9841	up	up	correct
BTA.US	BlackRock Long	20200616	11.73	11.8022	11.73	11.765	44761	10.9586	up	up	correct
BTCM.US	BIT Mining Limited	20200616	3.9	5.16	3.9	4.13	239800	4.13	up	up	correct
BTI.US	British American Tobacco p.l.c	20200616	39.46	40.03	39.29	39.71	1424869	34.7762	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200616	26	26.106	24.7	25.42	83486	23.1025	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200616	23.66	23.95	23.66	23.95	97834	22.9193	up	up	correct
BTU.US	Peabody Energy Corporation	20200616	3.63	3.715	3.45	3.53	2174518	3.53	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200616	13.58	13.6604	13.48	13.6	341392	12.2793	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200616	20.92	20.99	20.745	20.8	36761	19.0381	down	down	correct
BURL.US	Burlington Stores Inc	20200616	214.74	217.77	206.06	213.74	804300	213.74	down	down	correct
BV.US	BrightView Holdings Inc	20200616	12.99	12.99	11.825	11.99	620300	11.99	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200616	11	11.1	10.1	10.3	163500	10.2777	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200616	8.91	9.12	8.44	8.53	1081436	8.53	down	down	correct
BWA.US	BorgWarner Inc	20200616	35.18	35.24	33.2601	33.6	5756731	32.8269	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200616	11.79	11.83	11.7	11.74	69251	10.4233	down	up	incorrect
BWXT.US	BWX Technologies Inc	20200616	61.3	61.65	59.57	59.95	385800	58.6916	down	down	correct
BX.US	The Blackstone Group Inc	20200616	58.45	58.75	56.61	57.5	3014336	54.5361	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200616	8.1	8.98	7.91	8.94	268923	8.94	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200616	26.11	26.36	24.425	25.44	2188456	22.2579	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200616	11.16	11.17	10.99	11.04	261438	10.0254	down	down	correct
BXP.US	Boston Properties Inc	20200616	99.37	100.46	96.42	99.17	1137756	93.3507	down	down	correct
BXS.US	PA	20200616	24.86	24.95	24.74	24.9	16814	23.3249	up	up	correct
BY.US	Byline Bancorp Inc	20200616	13.38	13.395	12.74	13.05	59439	12.7955	down	down	correct
BYD.US	Boyd Gaming Corporation	20200616	22.97	23.48	21.53	22.07	3402197	22.07	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200616	13.82	13.85	13.74	13.82	55726	12.9246
BZH.US	Beazer Homes USA Inc	20200616	11.11	11.2	10.56	10.97	516582	10.97	down	down	correct
C.US	PN	20200616	27	27.07	26.8279	26.98	494245	26.98	down	down	correct
CAAP.US	Corporación América Airports S.A	20200616	2.95	3.11	2.79	2.92	249500	2.92	down	up	incorrect
CABO.US	Cable One Inc	20200616	1784.7	1823.38	1763.85	1806.17	33444	1791.7555	up	up	correct
CACI.US	CACI International Inc	20200616	233.1	249.19	233.1	244.89	181859	244.89	up	down	incorrect
CAE.US	CAE Inc	20200616	18.06	18.25	17.23	17.47	510790	17.47	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200616	19.03	19.12	18.959	19.03	80535	16.1474
CAG.US	Conagra Brands Inc	20200616	33.84	34.53	33.655	34.25	3775214	32.6579	up	up	correct
CAH.US	Cardinal Health Inc	20200616	54.8	55.04	53.6101	54.5	2564726	51.5879	down	down	correct
CAI.US	PB	20200616	22.6	22.6	22.03	22.57	1803	20.2696	down	up	incorrect
CAJ.US	Canon Inc	20200616	21.34	21.53	21.08	21.26	411217	20.1192	down	up	incorrect
CAL.US	Caleres Inc	20200616	9.43	9.44	8.69	9.25	1312467	9.0165	down	down	correct
CALX.US	Calix Inc	20200616	13.89	13.96	13.29	13.75	610918	13.75	down	down	correct
CANG.US	Cango Inc	20200616	4.84	5	4.6	4.72	31411	4.2503	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200616	15.25	15.35	14.39	14.7	22971	12.3455	down	down	correct
CARR.US	Carrier Global Corporation	20200616	22.96	22.98	21.925	22.07	7289942	21.6402	down	down	correct
CARS.US	Cars.com Inc	20200616	6.78	7.18	6.5	6.6	1598300	6.6	down	up	incorrect
CAT.US	Caterpillar Inc	20200616	131.37	132.44	126.39	130.11	6892353	126.4265	down	down	correct
CATO.US	The Cato Corporation	20200616	8.7	9.08	8.59	8.78	335842	8.5373	up	up	correct
CB.US	Chubb Limited	20200616	134.07	134.07	128	130.46	1783172	125.9076	down	down	correct
CBB.US	P	20200616	1.26	1.29	1.26	1.29	7200	1.29	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200616	12.9	13.12	12.49	12.56	252353	11.8746	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200616	8.88	8.88	8.7	8.7942	31452	7.7857	down	down	correct
CBL.US	PE	20200616	0.84	0.9146	0.8086	0.8086	39731	0.8086	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200616	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200616	50.33	50.46	47.26	48.37	1920630	48.37	down	down	correct
CBT.US	Cabot Corporation	20200616	38.67	39.2	37.68	38.46	354450	36.8759	down	down	correct
CBU.US	Community Bank System Inc	20200616	59.43	60.07	57.78	58.3	359947	56.2127	down	down	correct
CBX.US	NYSE LISTED TEST	20200616	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200616	24.66	24.66	24.07	24.22	272600	24.22	down	down	correct
CC.US	The Chemours Company	20200616	16.43	16.65	15.56	16.39	2188610	15.4954	down	down	correct
CCAC.US	WS	20200616	9.94	9.94	9.8	9.8	205	9.8	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200616	172	172	166.65	169.59	2053252	162.0035	down	down	correct
CCJ.US	Cameco Corporation	20200616	10.32	10.35	9.97	10.14	2108947	10.0523	down	down	correct
CCK.US	Crown Holdings Inc	20200616	68.5	68.74	66.53	67.08	1050217	66.5631	down	down	correct
CCL.US	Carnival Corporation & plc	20200616	21.815	21.85	19.6072	20.42	58679121	20.42	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200616	1.95	1.95	1.6	1.62	34540	1.62	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200616	1.32	1.39	1.23	1.23	3307900	1.23	down	down	correct
CCS.US	Century Communities Inc	20200616	33.39	33.68	31.335	32.08	345707	31.8869	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200616	15.34	15.61	15.24	15.36	112031	13.597	up	up	correct
CCX.US	WS	20200616	2.75	2.88	2.71	2.72	933270	2.72	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200616	78.93	79.55	74.88	76.56	1588500	76.56	down	down	correct
CDE.US	Coeur Mining Inc	20200616	5.1	5.15	4.75	4.82	6340805	4.82	down	down	correct
CDR.US	PC	20200616	18.99	18.99	18.3999	18.4999	6910	16.5872	down	down	correct
CE.US	Celanese Corporation	20200616	93.06	94.46	89.24	89.9	1074700	87.2209	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200616	19.77	19.79	19.035	19.05	36953	18.7208	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200616	21.69	21.69	21.27	21.37	2859	20.5976	down	down	correct
CEIX.US	CONSOL Energy Inc	20200616	7.38	7.64	7.07	7.42	439200	7.42	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200616	4.64	4.66	4.28	4.28	25800	4.28	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200616	19.45	19.45	18.35	18.35	47020	16.0752	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200616	1.15	1.15	1.05	1.07	625988	9.5086	down	down	correct
CEPU.US	Central Puerto S.A	20200616	2.69	2.733	2.51	2.51	230400	2.51	down	up	incorrect
CEQP.US	P	20200616	6.45	6.5799	6.27	6.33	156282	5.392	down	down	correct
CF.US	CF Industries Holdings Inc	20200616	31.1	31.1	29.81	30.81	2284273	29.5391	down	down	correct
CFG.US	PE	20200616	23	23.13	22.7612	23.08	95645	21.1988	up	down	incorrect
CFX.US	Colfax Corporation	20200616	30.52	30.9	28.74	29.49	871040	29.49	down	up	incorrect
CFXA.US	Colfax Corporation	20200616	130.78	130.78	128.35	128.92	12900	122.1472	down	down	correct
CGA.US	China Green Agriculture Inc	20200616	3.33	3.47	3.2	3.23	42476	3.23	down	up	incorrect
CGAU.US	Centerra Gold Inc	20200616	9.08	9.81	9.08	9.79	190000	9.4946	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200616	41.55	43.6	41.55	43.26	415976	40.9459	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200616	74.89	75.21	73.895	74.74	927941	73.4782	down	down	correct
CHE.US	Chemed Corporation	20200616	454.24	454.49	445.06	450.62	78746	448.6715	down	up	incorrect
CHGG.US	Chegg Inc	20200616	60.36	61	57.98	60.39	2873821	60.39	up	up	correct
CHH.US	Choice Hotels International Inc	20200616	87.32	88.07	83.82	85.2	319722	84.8903	down	down	correct
CHK.US	PD	20200616	3.6	3.6	2.42	2.67	137248	2.67	down	down	correct
CHMI.US	PB	20200616	22.22	22.29	21.95	22.02	6851	19.326	down	down	correct
CHN.US	The China Fund Inc	20200616	21.25	21.4563	21.12	21.31	15156	13.0903	up	up	correct
CHPT.US	WS	20200616	9.92	9.92	9.83	9.83	101081	9.83	down	down	correct
CHRA.US	Charah Solutions Inc	20200616	1.61	1.7	1.51	1.62	48200	1.62	up	up	correct
CHS.US	Chico's FAS Inc	20200616	1.6	1.62	1.44	1.52	3038402	1.52	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200616	37.93	37.99	37.565	37.67	104088	34.9732	down	down	correct
CHWY.US	Chewy Inc	20200616	47.65	48.14	45.72	47.09	4599100	47.09	down	down	correct
CI.US	Cigna Corporation	20200616	193.85	196.16	189.5	193.02	1349555	189.6033	down	down	correct
CIA.US	Citizens Inc	20200616	5.99	5.99	5.66	5.69	50621	5.69	down	down	correct
CIB.US	Bancolombia S.A	20200616	29.28	30.13	27.37	27.47	920394	26.4384	down	down	correct
CIEN.US	Ciena Corporation	20200616	55.06	55.38	53.75	54.4	1624805	54.4	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200616	2.2	2.2	2.16	2.16	34527	1.9382	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200616	2.23	2.27	2.1401	2.16	4898482	1.8941	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200616	14.86	14.89	14.61	14.76	190286	13.5191	down	down	correct
CIM.US	PD	20200616	20.32	20.85	19.805	20	21756	17.9834	down	down	correct
CINR.US	Ciner Resources LP	20200616	12.76	12.99	12.2	12.99	42655	12.7551	up	down	incorrect
CIO.US	PA	20200616	22.3	22.9929	22.12	22.13	14298	20.0589	down	down	correct
CIR.US	CIRCOR International Inc	20200616	24.02	24.96	22.62	24.19	464925	24.19	up	down	incorrect
CIT.US	PB	20200616	21.21	21.49	21	21.27	18123	19.5886	up	up	correct
CL.US	Colgate	20200616	73.73	74.38	72.74	73.53	3034224	71.0737	down	down	correct
CLB.US	Core Laboratories N.V	20200616	22.72	23.1	21.32	21.69	2394252	21.6376	down	up	incorrect
CLF.US	Cleveland	20200616	6.73	6.86	6.4159	6.57	18354760	6.3612	down	down	correct
CLH.US	Clean Harbors Inc	20200616	62.8	63.71	61	61.96	231457	61.96	down	down	correct
CLI.US	Mack	20200616	17.05	17.48	16.73	17.08	695427	16.8408	up	up	correct
CLPR.US	Clipper Realty Inc	20200616	7.81	8.15	7.68	7.98	83957	7.3987	up	up	correct
CLR.US	Continental Resources Inc	20200616	18.12	18.45	17.3047	18.27	5711712	18.0475	up	down	incorrect
CLS.US	Celestica Inc	20200616	6.75	6.85	6.56	6.65	481525	6.65	down	down	correct
CLW.US	Clearwater Paper Corporation	20200616	36.86	37.37	35.59	36.04	207274	36.04	down	down	correct
CLX.US	The Clorox Company	20200616	208.03	211.39	207.45	208.73	1421141	201.6339	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200616	71.12	71.22	68.52	69.93	524526	64.875	down	up	incorrect
CMA.US	Comerica Incorporated	20200616	42.54	42.86	40.0737	41.47	1689614	38.7906	down	down	correct
CMC.US	Commercial Metals Company	20200616	19.38	19.91	19.125	19.68	2073951	19.1068	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200616	3.14	3.22	3.03	3.12	568652	1.8508	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200616	1037.55	1037.55	1002.6	1031.8	313715	1031.8	down	down	correct
CMI.US	Cummins Inc	20200616	175.75	176.33	168.81	171.35	1177788	165.3992	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200616	5.88	5.93	5.585	5.69	770687	4.9466	down	down	correct
CMP.US	Compass Minerals International Inc	20200616	52.41	52.535	50.39	51.32	229493	48.386	down	down	correct
CMRE.US	PE	20200616	22.9	22.98	22.52	22.7472	15353	20.0145	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200616	25.96	26.18	25.86	26.15	2957	24.1652	up	up	correct
CMSC.US	CMS Energy Corp	20200616	26.74	26.74	26.51	26.5506	2710	24.4814	down	down	correct
CMSD.US	CMS Energy Corp	20200616	26.51	26.51	26.22	26.48	17200	24.4243	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200616	4.24	4.24	4.21	4.23	115037	3.9436	down	down	correct
CNA.US	CNA Financial Corporation	20200616	33.5	33.615	32.16	32.4	301716	30.137	down	down	correct
CNC.US	Centene Corporation	20200616	63.98	65.11	62.86	64.08	3821712	64.08	up	up	correct
CNF.US	CNFinance Holdings Limited	20200616	3.8	3.8	3.8	3.8	100	3.8
CNHI.US	CNH Industrial N.V	20200616	7.27	7.29	6.935	7.04	2480073	6.9816	down	down	correct
CNI.US	Canadian National Railway Company	20200616	90.16	90.52	88.69	89.28	944283	86.4983	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20200616	16.32	16.39	15.05	15.31	3533407	15.31	down	up	incorrect
CNMD.US	CONMED Corporation	20200616	76.61	77.53	73.31	75.09	417976	74.3125	down	down	correct
CNNE.US	Cannae Holdings Inc	20200616	38.5	39.33	37.45	37.51	2966100	37.51	down	down	correct
CNP.US	CenterPoint Energy Inc	20200616	18.94	19.34	18.33	18.39	8157375	17.6739	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200616	18.51	18.75	17.7	17.99	6925847	16.3536	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200616	6.14	6.34	5.98	6.12	890305	5.2877	down	down	correct
CNS.US	Cohen & Steers Inc	20200616	73.77	73.99	70.44	71.97	234097	67.4664	down	down	correct
CNX.US	CNX Resources Corporation	20200616	10.75	10.96	10.35	10.73	2905047	10.73	down	down	correct
CO.US	Global Cord Blood Corporation	20200616	3.23	3.29	3.12	3.17	217321	3.17	down	down	correct
CODI.US	PC	20200616	24.48	24.48	23.82	23.94	10864	21.277	down	up	incorrect
COE.US	China Online Education Group	20200616	20.02	20.63	19.22	20.15	67700	20.15	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200616	19.7	19.81	19.03	19.31	4768838	18.7474	down	down	correct
COLD.US	Americold Realty Trust	20200616	36.32	36.43	35.57	36.28	1434243	34.9896	down	down	correct
COO.US	The Cooper Companies Inc	20200616	299.49	306.86	296.94	300.1	453182	300.0238	up	up	correct
COP.US	ConocoPhillips	20200616	45.3	45.68	43.595	45.11	6932844	42.7869	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200616	124.49	124.93	119.68	120.34	377701	112.6027	down	down	correct
CORR.US	PA	20200616	18.2	18.98	18.1999	18.747	11666	16.3483	up	up	correct
COTY.US	Coty Inc	20200616	5.18	5.22	4.86	5.04	16197570	5.04	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200616	259.06	261.47	255.08	257.06	2057340	48.9397	down	down	correct
CPA.US	Copa Holdings S.A	20200616	57.48	58.55	53.5	53.95	851800	53.95	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200616	7.13	7.21	6.9	6.9	1399	5.7449	down	down	correct
CPB.US	Campbell Soup Company	20200616	48.33	49.62	48.12	49.17	2245667	46.9437	up	down	incorrect
CPE.US	Callon Petroleum Company	20200616	1.76	1.77	1.55	1.62	4675645	16.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20200616	17.71	17.84	16.84	17.34	223385	16.2627	down	down	correct
CPG.US	Crescent Point Energy Corp	20200616	1.88	1.91	1.755	1.78	3118068	1.7653	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200616	86.72	86.75	83.91	84.6	57400	82.5177	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200616	4.4	4.43	4.07	4.09	841100	4.09	down	down	correct
CPRI.US	Capri Holdings Limited	20200616	18.59	19.13	17.88	18.4	4589500	18.4	down	down	correct
CPS.US	Cooper	20200616	16.34	16.6	14.68	15.08	247601	15.08	down	down	correct
CPT.US	Camden Property Trust	20200616	97.49	98.9	95.97	96.86	642591	92.0176	down	up	incorrect
CR.US	Crane Co	20200616	59	59.3539	56.72	57.87	587000	56.0859	down	down	correct
CRD.US	B	20200616	7.39	7.6	7.25	7.28	3106	7.0098	down	down	correct
CRH.US	CRH plc	20200616	36.58	36.64	35.59	36.08	731050	35.0062	down	down	correct
CRI.US	Carter's Inc	20200616	88.56	89.55	85.32	86.9	428239	85.7407	down	down	correct
CRK.US	Comstock Resources Inc	20200616	5.12	5.12	4.67	4.9	1740600	4.9	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200616	184.24	185.89	179.5	180.31	432832	180.31	down	down	correct
CRM.US	salesforce.com inc	20200616	180.01	182.5	178.01	180.48	5825189	180.48	up	up	correct
CRS.US	Carpenter Technology Corporation	20200616	26.49	26.92	25.23	25.87	474763	24.7451	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200616	7.591	7.6396	7.5	7.55	14279	6.6088	down	down	correct
CRY.US	CryoLife Inc	20200616	23.89	24.12	22.82	23.49	191254	23.49	down	down	correct
CS.US	Credit Suisse Group AG	20200616	10.41	10.48	10.03	10.2	3618515	9.9783	down	down	correct
CSAN.US	W	20200616	67.77	68.81	66.03	67.7	1855400	67.0949	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200616	127.8	127.94	121.77	122.48	703751	120.1751	down	down	correct
CSLT.US	Castlight Health Inc	20200616	0.87	0.87	0.8	0.84	382200	0.84	down	up	incorrect
CSPR.US	Casper Sleep Inc	20200616	9.13	9.13	8.37	8.65	152500	8.65	down	down	correct
CSR.US	PC	20200616	25.13	25.52	25.13	25.3	1058	23.4811	up	up	correct
CSTM.US	Constellium SE	20200616	9.21	9.23	8.6	8.9	1664800	8.9	down	down	correct
CSU.US	Capital Senior Living Corporation	20200616	1.04	1.06	0.97	0.9987	34986	14.0662	down	up	incorrect
CSV.US	Carriage Services Inc	20200616	19.5	19.63	18.79	19.46	166975	19.1134	down	down	correct
CTBB.US	Qwest Corp. NT	20200616	23.1	23.72	23.1	23.38	81574	21.2434	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200616	24.44	24.49	24	24.4	20669	22.1592	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200616	7.1	7.1	6.94	7	31600	7	down	down	correct
CTLT.US	Catalent Inc	20200616	72.72	73.19	70.41	71.62	1282992	71.62	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200616	3.55	3.97	3.55	3.9	113531	3.9	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200616	3.18	3.19	3.05	3.11	44979	13.627	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200616	19.7	19.81	19.03	19.31	4768600	18.0469	down	up	incorrect
CTS.US	CTS Corporation	20200616	21.37	21.67	20.53	20.7	128787	20.499	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200616	8.92	8.99	8.6	8.79	206443	8.1839	down	down	correct
CTVA.US	Corteva Inc	20200616	28.38	28.72	27.45	27.82	8797100	27.2624	down	down	correct
CTZ.US	Qwest Corp. NT	20200616	23.58	23.751	23.33	23.67	38908	23.2841	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20200616	21.24	22	21.24	21.45	1000	19.5076	up	up	correct
CUBE.US	CubeSmart	20200616	28.62	28.99	28.21	28.5	1665723	26.9556	down	down	correct
CUBI.US	PF	20200616	20.14	20.75	19.8	20.6003	18811	18.8095	up	up	correct
CUK.US	Carnival Corporation & plc	20200616	18.5	18.545	16.71	17.26	2308633	17.26	down	down	correct
CULP.US	Culp Inc	20200616	8.14	8.44	7.77	7.98	119876	7.6061	down	down	correct
CURO.US	CURO Group Holdings Corp	20200616	9.32	9.475	8.51	8.8	440875	8.4747	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200616	33.49	33.95	32.59	33.79	1821160	31.993	up	up	correct
CVA.US	Covanta Holding Corporation	20200616	9.93	10.16	9.59	9.89	918365	9.503	down	down	correct
CVEO.US	Civeo Corporation	20200616	0.6326	0.65	0.6147	0.6216	371234	7.4592	down	down	correct
CVI.US	CVR Energy Inc	20200616	17.6329	17.8625	16.7149	17.4351	683640	15.1795	down	down	correct
CVNA.US	Carvana Co	20200616	121.65	122.085	114.505	118.03	1273700	118.03	down	down	correct
CVS.US	CVS Health Corporation	20200616	64.97	66.1899	63.92	65.58	10977964	62.9288	up	up	correct
CVX.US	Chevron Corporation	20200616	94.99	95.58	91.49	94.03	8734566	86.8	down	down	correct
CW.US	Curtiss	20200616	100.78	101.78	96.46	97.05	265820	96.0122	down	down	correct
CWEN.US	Clearway Energy Inc	20200616	23.25	24.33	22.6	23.85	1395359	22.3181	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200616	21.21	22.19	20.65	21.69	249277	20.2124	up	up	correct
CWH.US	Camping World Holdings Inc	20200616	26.83	26.95	24.09	24.81	1394522	22.8262	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20200616	12.92	12.98	12.1	12.62	921200	12.62	down	down	correct
CWT.US	California Water Service Group	20200616	48.17	48.75	46.62	47.02	308691	45.8848	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200616	2.84	3.1	2.82	2.84	18914400	2.84
CXE.US	MFS High Income Municipal Trust	20200616	4.74	4.77	4.67	4.68	100951	4.3551	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200616	9.47	9.54	9.46	9.525	9364	8.8307	up	up	correct
CXP.US	Columbia Property Trust Inc	20200616	14.63	14.74	14.05	14.39	409358	11.8962	down	up	incorrect
CXW.US	CoreCivic Inc	20200616	13.1	13.27	12.33	12.52	1102452	12.52	down	down	correct
CYD.US	China Yuchai International Limited	20200616	14.26	14.49	13.93	13.98	20348	12.0223	down	down	correct
CYH.US	Community Health Systems Inc	20200616	3.42	3.48	3.29	3.42	1690769	3.42
CZZ.US	Cosan Limited	20200616	15.11	15.57	14.7	14.94	1428752	14.0186	down	down	correct
D.US	Dominion Energy Inc	20200616	85.82	86.39	84.46	84.92	4685209	80.4499	down	down	correct
DAC.US	Danaos Corporation	20200616	4.47	4.515	4.03	4.18	93429	4.089	down	down	correct
DAL.US	Delta Air Lines Inc	20200616	32.63	33.02	30.61	31.3	63426688	31.3	down	down	correct
DAN.US	Dana Incorporated	20200616	13.06	13.44	12.48	12.62	1401909	12.4151	down	down	correct
DAO.US	Youdao Inc	20200616	30.51	33.15	30.38	31.32	771200	31.32	up	up	correct
DAR.US	Darling Ingredients Inc	20200616	24.86	24.97	23.52	24.29	700757	24.29	down	down	correct
DAVA.US	Endava plc	20200616	49.54	50.0799	49.01	49.49	178262	49.49	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200616	9.74	9.755	9.32	9.55	4582310	9.55	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200616	5.91	6.03	5.6181	5.76	1310539	5.76	down	up	incorrect
DBI.US	Designer Brands Inc	20200616	7.87	8.195	7.5	8.02	2009995	8.02	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200616	18.97	19.285	18.97	19.18	35371	16.9572	up	up	correct
DBRG.US	PJ	20200616	18.8	18.9627	18.57	18.76	28070	16.9848	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200616	7.98	7.98	7.79	7.8	15472	7.0468	down	down	correct
DCI.US	Donaldson Company Inc	20200616	47.5	47.5	45.54	46.29	489626	45.2803	down	down	correct
DCM.US	NTT DOCOMO INC	20200616	8500	8620	8350	8500	1822420	8500
DCO.US	Ducommun Incorporated	20200616	38.52	38.68	36.6	36.85	67300	36.85	down	down	correct
DCP.US	PC	20200616	19.84	20.035	19.15	19.9	17202	17.2717	up	up	correct
DCUE.US	Dominion Energy Inc	20200616	107.49	107.49	105.21	105.25	8300	94.45	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200616	54.13	54.58	52.34	53.13	5629873	51.7709	down	down	correct
DDD.US	3D Systems Corporation	20200616	7.87	8	7.48	7.59	1913596	7.59	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200616	8.878	8.9	8.765	8.88	26935	7.6966	up	up	correct
DDS.US	Dillard's Inc	20200616	30.245	30.49	27.21	29.29	1399535	28.8002	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200616	21.51	22.8916	21.43	22.47	26976	20.0525	up	up	correct
DE.US	Deere & Company	20200616	161.71	163.82	155.5577	158.3	2105580	155.2575	down	down	correct
DEA.US	Easterly Government Properties Inc	20200616	24.6	24.7	24.23	24.39	683936	22.6897	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200616	200.94	200.94	189.905	196.88	345072	196.88	down	down	correct
DEI.US	Douglas Emmett Inc	20200616	32.55	32.93	31.68	32.32	1084791	30.5725	down	down	correct
DELL.US	Dell Technologies Inc	20200616	48.52	48.7	47.13	47.68	1601918	24.1662	down	down	correct
DEO.US	Diageo plc	20200616	145.85	145.9	142.5	143.66	380521	138.2888	down	down	correct
DESP.US	Despegar.com Corp	20200616	8.89	8.93	8.4	8.73	413800	8.73	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200616	8.17	8.17	7.94	8.13	193678	7.2666	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200616	9.15	9.22	8.5	8.9	244900	8.9	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200616	25.3	25.74	24.76	25.3	124466	22.7035
DFS.US	Discover Financial Services	20200616	57.67	57.96	54.33	55.92	4838409	54.2157	down	down	correct
DG.US	Dollar General Corporation	20200616	189.12	191.15	186.91	190.88	2557319	188.7387	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200616	115.28	115.45	111.58	113.87	820173	110.7306	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200616	2.64	2.67	2.58	2.59	3482435	2.2824	down	down	correct
DHI.US	D.R. Horton Inc	20200616	57.89	58.43	55.81	58.01	7137702	57.1966	up	down	incorrect
DHR.US	PB	20200616	1073.7	1080.13	1072.09	1072.09	17603	1016.0362	down	down	correct
DHT.US	DHT Holdings Inc	20200616	5.99	5.99	5.71	5.71	2523508	4.9706	down	down	correct
DHX.US	DHI Group Inc	20200616	2.78	2.79	2.64	2.69	141900	2.69	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200616	14.11	14.15	13.83	13.87	163781	12.5158	down	down	correct
DIN.US	Dine Brands Global Inc	20200616	52.81	52.89	47.7	48.5	1091310	48.2318	down	down	correct
DIS.US	The Walt Disney Company	20200616	121.24	121.5	116.05	118.44	12951190	118.44	down	down	correct
DK.US	Delek US Holdings Inc	20200616	19.64	20.42	19.075	19.39	1187160	19.0277	down	down	correct
DKL.US	Delek Logistics Partners LP	20200616	28.36	28.45	26.08	27.41	171756	23.6346	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200616	40.91	41.4	39.93	40.57	4017192	37.7126	down	down	correct
DLB.US	Dolby Laboratories Inc	20200616	66	66.79	65.39	66.28	968000	65.2571	up	up	correct
DLNG.US	PB	20200616	19.0238	19.92	19	19.14	12200	16.5215	up	up	correct
DLR.US	PL	20200616	25.17	25.19	25.04	25.1	66770	23.3619	down	down	correct
DLX.US	Deluxe Corporation	20200616	26.12	26.18	24.54	24.95	306173	23.6845	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200616	18.28	18.644	18.04	18.06	46000	16.1652	down	down	correct
DM.US	Desktop Metal Inc	20200616	10.07	10.07	10.01	10.04	277900	10.04	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200616	13.14	13.31	13.14	13.28	20691	12.4347	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200616	14.5	14.67	14.26	14.54	105015	12.5392	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200616	9.97	9.97	9	9.22	5400	9.22	down	up	incorrect
DNOW.US	NOW Inc	20200616	8.69	9.27	8.61	9.05	2031881	9.05	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200616	11.38	11.47	11.25	11.3	265431	10.1087	down	down	correct
DOC.US	Physicians Realty Trust	20200616	18.85	18.99	18.45	18.69	2740169	17.2926	down	down	correct
DOOR.US	Masonite International Corporation	20200616	74.2	74.78	70.83	72.24	125200	72.24	down	down	correct
DOV.US	Dover Corporation	20200616	101.78	101.79	96.04	98.43	987737	96.3345	down	down	correct
DOW.US	Dow Inc	20200616	44.16	44.5	41.44	42.25	5595112	39.3181	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200616	11.56	11.73	11.33	11.33	124573	9.6645	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20200616	380.05	381.178	371.05	374.86	772143	370.2736	down	down	correct
DQ.US	Daqo New Energy Corp	20200616	58.65	59.28	54.83	55.83	1009775	11.166	down	up	incorrect
DRD.US	DRDGOLD Limited	20200616	11.33	12.05	11.07	11.94	1027484	10.8939	up	up	correct
DRE.US	Duke Realty Corporation	20200616	37.38	37.5	36.36	36.91	2516716	35.6748	down	down	correct
DRI.US	Darden Restaurants Inc	20200616	80.41	81.4565	76.31	76.71	3047550	74.7025	down	up	incorrect
DRQ.US	Dril	20200616	33.37	33.5	31.26	31.73	298073	31.73	down	down	correct
DS.US	PD	20200616	15.95	15.95	15.95	15.95	0	14.9661
DSL.US	DoubleLine Income Solutions Fund	20200616	15.5	15.6107	15.2	15.32	445039	13.1461	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200616	7.33	7.36	7.3	7.32	46503	6.8383	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200616	9.71	9.76	9.65	9.67	141854	8.6916	down	down	correct
DSX.US	PB	20200616	21.775	22	21.775	21.8001	3206	19.4701	up	up	correct
DT.US	Dynatrace Inc	20200616	39.63	40.66	38.761	39.96	4403300	39.96	up	up	correct
DTE.US	DTE Energy Company	20200616	109.21	110.86	107.33	107.98	1035886	88.1788	down	down	correct
DTF.US	DTF Tax	20200616	14.15	14.15	14.15	14.15	254	13.4897
DTLA.US	P	20200616	16.68	16.73	16.47	16.5	23135	16.5	down	down	correct
DTP.US	DTE Energy Co	20200616	42.65	43.81	42.5	42.61	10600	38.6488	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200616	26.1	26.17	25.87	25.96	33564	24.0868	down	down	correct
DTY.US	DTE Energy Company	20200616	26.71	26.7512	26.48	26.644	51340	24.4318	down	down	correct
DUK.US	PA	20200616	27.24	27.311	26.98	27.17	434951	25.1618	down	down	correct
DUKB.US	Duke Energy Corp	20200616	27.03	27.14	26.87	26.97	45570	24.9694	down	down	correct
DVA.US	DaVita Inc	20200616	80.41	80.84	78.325	78.97	870637	78.97	down	down	correct
DVD.US	Dover Motorsports Inc	20200616	1.58	1.58	1.5001	1.53	7312	1.4191	down	down	correct
DVN.US	Devon Energy Corporation	20200616	13.87	13.88	12.8	13.3	10075498	12.2154	down	down	correct
DX.US	PC	20200616	23.71	23.71	23.2	23.2	11623	20.8401	down	down	correct
DXC.US	DXC Technology Company	20200616	17.34	17.4898	15.8701	16.22	5188386	16.22	down	down	correct
DY.US	Dycom Industries Inc	20200616	40.84	41.93	39.955	40.83	745632	40.83	down	down	correct
E.US	Eni S.p.A	20200616	20.42	20.6	19.92	20.18	351852	18.6183	down	down	correct
EAF.US	GrafTech International Ltd	20200616	8.32	8.39	7.92	8.03	1098958	7.9824	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200616	25.75	25.75	25.5	25.615	5037	25.615	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200616	10.88	11.02	10.55	10.82	104860	9.1767	down	up	incorrect
EAT.US	Brinker International Inc	20200616	29.69	29.96	27.22	27.6	3497955	27.6	down	down	correct
EB.US	Eventbrite Inc	20200616	10.15	10.43	9.72	9.85	1291100	9.85	down	down	correct
EBF.US	Ennis Inc	20200616	17.81	18.05	17.37	17.6	135470	16.3411	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200616	5.93	5.9475	5.52	5.59	632868	4.9932	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200616	73.03	73.27	69.7	70.19	587614	70.19	down	down	correct
EC.US	Ecopetrol S.A	20200616	11.715	12.125	11.63	11.95	1124997	11.8635	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20200616	7.5	7.6016	7.09	7.11	226199	5.9736	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200616	24.33	24.88	24.09	24.25	11861	21.6152	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200616	23.21	24.05	23.08	23.1	20448	20.8987	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200616	23.52	23.65	23.22	23.46	2003	22.6731	down	down	correct
ECL.US	Ecolab Inc	20200616	208.06	208.47	203.1839	206.23	1848436	203.5074	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200616	13.7	13.92	13.42	13.69	374879	13.69	down	down	correct
ECVT.US	Ecovyst Inc	20200616	13.56	13.56	12.75	13.02	113197	9.2513	down	down	correct
ED.US	Consolidated Edison Inc	20200616	77.02	78.17	75.94	76.37	1880302	71.8991	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200616	5.74	5.79	5.7	5.72	286373	5.0789	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200616	7.31	7.39	7.17	7.29	70159	6.1375	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200616	7.66	7.8	7.6	7.63	34016	6.5045	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200616	4.37	4.68	4.37	4.45	89800	4.45	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200616	131.37	131.99	123.14	123.86	25657780	12.386	down	down	correct
EEA.US	The European Equity Fund Inc	20200616	8.39	8.505	8.26	8.3431	11831	8.2647	down	down	correct
EEX.US	Emerald Holding Inc	20200616	3.3	3.49	3.129	3.33	696700	3.33	up	up	correct
EFC.US	PA	20200616	22.45	22.5	21.04	21.04	11244	18.8947	down	down	correct
EFL.US	Eaton Vance Floating	20200616	8.26	8.34	8.14	8.28	44895	7.7361	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200616	11.68	11.75	11.63	11.63	120328	10.5677	down	down	correct
EFT.US	Eaton Vance Floating	20200616	11.56	11.67	11.56	11.59	233445	10.6068	up	up	correct
EFX.US	Equifax Inc	20200616	173.16	173.74	167.625	169.74	758200	167.8222	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200616	13.45	13.45	13.1	13.25	3946	12.5147	down	down	correct
EGHT.US	8x8 Inc	20200616	15.43	15.72	15.06	15.26	1552870	15.26	down	down	correct
EGO.US	Eldorado Gold Corporation	20200616	8.57	8.64	8.26	8.31	2100700	8.31	down	down	correct
EGP.US	EastGroup Properties Inc	20200616	126.75	127.17	122.25	122.97	253909	118.8616	down	down	correct
EGY.US	VAALCO Energy Inc	20200616	1.33	1.3699	1.22	1.22	269650	1.22	down	down	correct
EHC.US	Encompass Health Corporation	20200616	69.07	69.52	66.5	67.22	778538	65.6851	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200616	9.16	9.2	9.1	9.12	37732	8.0381	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200616	9.74	9.74	9.23	9.33	37193	9.0583	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200616	13.5	14.235	13.5	14.16	9600	14.16	up	up	correct
EIG.US	Employers Holdings Inc	20200616	30.62	30.95	29.9	29.99	196722	28.7859	down	down	correct
EIX.US	Edison International	20200616	61.09	62.1	59.87	60.52	3631726	56.4928	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200616	196.73	198.88	193.5	196.2	920620	194.0034	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200616	22.49	22.8	21.99	22.07	3520600	22.07	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200616	40.2	40.26	39.915	40.01	150000	36.9879	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200616	25.56	25.73	25.54	25.58	18044	23.8202	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200616	17.78	17.78	17.165	17.39	594000	17.39	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200616	12.69	12.81	12.29	12.32	1069062	5.4502	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200616	66.6	67.43	65.77	66.68	1265764	64.599	up	up	correct
ELVT.US	Elevate Credit Inc	20200616	2.44	2.5	2.2	2.21	424300	2.21	down	down	correct
ELY.US	Callaway Golf Company	20200616	16.59	16.645	15.84	16.43	1682126	16.43	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200616	12.23	12.25	12.04	12.25	176562	10.7379	up	up	correct
EME.US	EMCOR Group Inc	20200616	66.29	67.15	64.77	65.18	318660	64.7272	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200616	13.69	13.7587	13.36	13.43	41045	12.0953	down	up	incorrect
EMN.US	Eastman Chemical Company	20200616	72.46	73.42	69.95	71.56	1008040	68.7991	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200616	2.8	2.87	2.71	2.74	87228	12.0999	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200616	25.95	25.97	25.78	25.88	4866	24.9778	down	down	correct
EMR.US	Emerson Electric Co	20200616	65.16	65.38	62.52	63.46	2904635	61.2736	down	down	correct
ENB.US	Enbridge Inc	20200616	32.01	32.24	31.49	32.1	3421589	28.842	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200616	24.44	24.67	24.26	24.67	29703	23.5372	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200616	6.05	6.07	5.66	5.86	2746619	5.041	down	down	correct
ENIA.US	Enel Américas S.A	20200616	8.2	8.26	7.82	7.85	1961263	7.6297	down	down	correct
ENIC.US	Enel Chile S.A	20200616	3.89	3.96	3.77	3.78	387961	3.5151	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200616	25.6	25.6	25.6	25.6	300	23.7793
ENLC.US	EnLink Midstream LLC	20200616	3.52	3.59	3.18	3.22	8329635	2.7919	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200616	26.07	26.5	26.07	26.13	2152	25.125	up	up	correct
ENR.US	PA	20200616	108	108	99	99.26	3657	87.8339	down	down	correct
ENS.US	EnerSys	20200616	67.73	68.61	65.77	67.22	200900	66.3696	down	down	correct
ENV.US	Envestnet Inc	20200616	75.84	76.33	72.32	74.73	357394	74.73	down	up	incorrect
ENVA.US	Enova International Inc	20200616	15.9	16.78	15.41	15.76	467856	15.76	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20200616	2.25	2.3	2.2	2.21	261400	2.21	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20200616	4.4	4.4	4.285	4.3	168327	3.7121	down	down	correct
EOG.US	EOG Resources Inc	20200616	54.55	54.935	51.9	54.6	4661220	51.2974	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200616	14.46	14.5635	14.35	14.45	90076	13.0031	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200616	17.82	17.85	17.6	17.61	128012	16.0034	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200616	19.39	19.67	19.253	19.37	58846	18.3171	down	down	correct
EP.US	PC	20200616	46.25	46.8	45.986	46.8	1514	46.8	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200616	18.4	18.59	17.73	18.27	267754	18.1975	down	down	correct
EPAM.US	EPAM Systems Inc	20200616	239.49	241.16	234.3	235.83	323268	235.83	down	down	correct
EPC.US	Edgewell Personal Care Company	20200616	27.5	29.1	27.3335	28.33	739212	27.7723	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200616	20.23	20.25	19.265	19.79	7799772	17.3648	down	down	correct
EPR.US	PG	20200616	19.31	19.3552	18.38	19.28	34809	17.4935	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200616	18.83	18.89	17.6818	18.11	1884109	16.9267	down	down	correct
EQC.US	PD	20200616	27.71	27.71	27.71	27.71	564	25.58
EQNR.US	Equinor ASA	20200616	15.4	15.58	14.995	15.28	3680641	14.7201	down	down	correct
EQR.US	Equity Residential	20200616	65.7	66.43	64.07	64.69	2406785	61.2085	down	down	correct
EQS.US	Equus Total Return Inc	20200616	1.25	1.27	1.18	1.19	4500	1.19	down	down	correct
EQT.US	EQT Corporation	20200616	14.8	14.8	13.93	14.08	5288385	14.08	down	up	incorrect
ERF.US	Enerplus Corporation	20200616	3.13	3.19	2.98	3.03	1591995	2.9052	down	down	correct
ERJ.US	Embraer S.A	20200616	7.28	7.29	6.86	6.96	5762428	6.96	down	down	correct
ES.US	Eversource Energy	20200616	86.01	86.73	83.955	84.18	1775238	80.7358	down	down	correct
ESE.US	ESCO Technologies Inc	20200616	86.08	86.08	83.25	83.98	96591	83.5339	down	down	correct
ESGC.US	Eros STX Global Corporation	20200616	3.26	3.32	3.09	3.18	2569972	3.18	down	down	correct
ESI.US	Element Solutions Inc	20200616	11	11.27	10.84	10.94	1913400	10.776	down	down	correct
ESNT.US	Essent Group Ltd	20200616	38.69	39.42	37.113	37.79	1467716	36.9055	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200616	7.5	7.68	7.37	7.52	2790634	7.3331	up	up	correct
ESS.US	Essex Property Trust Inc	20200616	253.86	257.03	248.95	251.59	547364	239.5483	down	up	incorrect
ESTC.US	Elastic N.V	20200616	87.47	87.93	84.51	87.26	1415900	87.26	down	down	correct
ESTE.US	Earthstone Energy Inc	20200616	3.32	3.32	3.0834	3.13	160544	3.13	down	down	correct
ETB.US	Eaton Vance Tax	20200616	14.46	14.48	14.205	14.33	88097	12.5339	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200616	12.87	12.9	12.22	12.62	306000	11.2216	down	down	correct
ETG.US	Eaton Vance Tax	20200616	14.54	14.72	14.32	14.55	241010	13.0052	up	up	correct
ETI.US	P	20200616	5.1	5.1	5.1	5.1	162841	3.3854
ETJ.US	Eaton Vance Risk	20200616	9.66	9.69	9.56	9.62	248912	8.4017	down	down	correct
ETN.US	Eaton Corporation plc	20200616	90.01	90.97	87.25	88.94	2000571	85.9925	down	down	correct
ETO.US	Eaton Vance Tax	20200616	21.53	21.84	21.264	21.57	100097	19.3377	up	up	correct
ETP.US	P	20200616	17.34	17.4	17.34	17.39	1300	17.39	up	up	correct
ETR.US	Entergy Corporation	20200616	100.06	100.65	97.08	97.92	1132205	92.6638	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200616	9.15	9.23	8.22	8.78	34545420	7.8603	down	down	correct
ETV.US	Eaton Vance Tax	20200616	14.39	14.43	14.26	14.34	255304	12.519	down	down	correct
ETW.US	Eaton Vance Tax	20200616	8.66	8.7448	8.54	8.59	322926	7.4852	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200616	9.95	10.04	9.915	10	183000	10	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200616	20.54	20.54	20.05	20.54	31921	19.3243
ETY.US	Eaton Vance Tax	20200616	10.87	10.9	10.68	10.78	335969	9.4827	down	up	incorrect
EURN.US	Euronav NV	20200616	9.29	9.318	8.8	8.86	2952805	8.2464	down	down	correct
EVA.US	Enviva Partners LP	20200616	34.75	34.97	34.35	34.69	30968	31.5737	down	down	correct
EVC.US	Entravision Communications Corporation	20200616	1.67	2.2	1.66	2	3071016	1.9133	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200616	5.42	5.45	5.41	5.41	76970	4.9298	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200616	11.48	11.63	11.48	11.605	37319	10.175	up	up	correct
EVH.US	Evolent Health Inc	20200616	6.28	6.325	5.97	6.17	1498181	6.17	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200616	12.38	12.4037	12.32	12.37	112730	11.6117	down	up	incorrect
EVR.US	Evercore Inc	20200616	62.96	63.53	60.05	61.59	391395	59.4861	down	down	correct
EVRG.US	Evergy Inc	20200616	60.68	61.02	59.22	59.97	3402948	56.7976	down	down	correct
EVRI.US	Everi Holdings Inc	20200616	6.55	6.65	6.25	6.5	2801128	6.5	down	down	correct
EVT.US	Eaton Vance Tax	20200616	20.55	20.71	20.36	20.41	148071	18.2763	down	up	incorrect
EVTC.US	EVERTEC Inc	20200616	30.88	31.095	30.16	30.44	495885	30.2023	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200616	70.67	71.14	69.1	70.21	3275700	70.21	down	down	correct
EXD.US	Eaton Vance Tax	20200616	9	9.1799	8.94	8.97	35385	7.8949	down	down	correct
EXG.US	Eaton Vance Tax	20200616	7.45	7.46	7.29	7.38	921519	6.4613	down	down	correct
EXK.US	Endeavour Silver Corp	20200616	1.96	2	1.9	1.9	1746229	1.9	down	down	correct
EXP.US	Eagle Materials Inc	20200616	72.64	75.92	72.63	75.44	776679	75.0629	up	up	correct
EXPR.US	Express Inc	20200616	2.03	2.05	1.9023	1.92	1619049	1.92	down	down	correct
EXR.US	Extra Space Storage Inc	20200616	100.18	100.29	96.83	97.62	942777	93.513	down	down	correct
EXTN.US	Exterran Corporation	20200616	6.53	6.53	6.05	6.17	330200	6.17	down	up	incorrect
F.US	PC	20200616	20.59	21.48	20.35	21.3	112763	20.6651	up	up	correct
FAF.US	First American Financial Corporation	20200616	52.36	52.36	50.42	50.94	925649	48.551	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200616	29.67	30.13	28.92	29.43	253142	29.1552	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200616	63.83	64	60.89	63.56	1457237	62.545	down	down	correct
FBK.US	FB Financial Corporation	20200616	25.4	25.63	24.4	25.41	109505	24.9855	up	up	correct
FBP.US	First BanCorp	20200616	5.8	5.95	5.6	5.8	1767235	5.5806
FC.US	Franklin Covey Co	20200616	22.95	23.3	22.3	22.86	79500	22.86	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200616	8.58	8.74	8.27	8.52	761018	8.023	down	down	correct
FCN.US	FTI Consulting Inc	20200616	106.8	107.49	103.37	104.25	431082	104.25	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200616	25.77	26.08	24.57	25.3	833802	23.5898	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200616	23.28	23.28	23.28	23.28	0	21.2557
FCT.US	First Trust Senior Floating Rate Income Fund II	20200616	11.18	11.28	11.11	11.15	190194	9.6058	down	up	incorrect
FCX.US	Freeport	20200616	11.1	11.19	10.47	10.78	21965500	10.711	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200616	10.53	10.56	10.28	10.35	359202	9.4452	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200616	24.46	24.57	23.8	24.41	221023	23.8634	down	down	correct
FDS.US	FactSet Research Systems Inc	20200616	302.77	302.9	293.62	296.11	231165	292.1164	down	down	correct
FDX.US	FedEx Corporation	20200616	138.15	139.3708	133	135.54	1654069	132.7446	down	down	correct
FE.US	FirstEnergy Corp	20200616	41.62	41.76	40.27	40.51	5089043	37.7777	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200616	1.15	1.48	1.15	1.19	577600	1.19	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200616	6.36	6.4	6.21	6.21	222365	5.3829	down	down	correct
FENG.US	Phoenix New Media Limited	20200616	1.52	1.56	1.48	1.5	76577	0.2998	down	down	correct
FERG.US	Ferguson plc	20200616	82	82	82	82	300	77.8071
FET.US	Forum Energy Technologies Inc	20200616	0.78	0.7898	0.69	0.7021	4576084	14.042	down	down	correct
FF.US	FutureFuel Corp	20200616	12.82	13.03	12.5	12.77	230923	10.4247	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200616	14.76	14.884	14.526	14.57	39281	12.9418	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200616	20.41	20.82	20.3	20.49	70697	18.3874	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200616	3.58	3.73	3.58	3.6	29037	3.1425	up	up	correct
FHI.US	Federated Hermes Inc	20200616	24.86	24.87	23.58	24.21	529140	21.9693	down	down	correct
FHN.US	PE	20200616	25.45	25.5	25.075	25.15	137106	23.1962	down	down	correct
FICO.US	Fair Isaac Corporation	20200616	427.9	431.6147	415.365	425.32	192381	425.32	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200616	11.17	11.17	10.9	10.9	67807	9.8715	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200616	16.89	17.2	16.44	16.66	46059	14.9172	down	down	correct
FINV.US	FinVolution Group	20200616	1.6	1.656	1.57	1.6	1615200	1.5612
FIS.US	Fidelity National Information Services Inc	20200616	141.41	143.005	139.11	140.58	5258225	138.2329	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200616	8.38	8.45	8.36	8.36	58968	8.1563	down	down	correct
FIX.US	Comfort Systems USA Inc	20200616	41.12	41.22	39.58	40.23	159542	39.8276	down	down	correct
FL.US	Foot Locker Inc	20200616	31.04	31.08	29.4	30.03	1859529	29.4275	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200616	20.49	20.51	20.151	20.4	18561	18.3332	down	down	correct
FLNG.US	FLEX LNG Ltd	20200616	4.66	4.87	4.63	4.73	28300	4.1484	up	up	correct
FLO.US	Flowers Foods Inc	20200616	22.85	23.02	22.52	22.87	750789	21.7254	up	up	correct
FLOW.US	SPX FLOW Inc	20200616	37.34	37.94	36.1	36.62	175346	36.4727	down	down	correct
FLR.US	Fluor Corporation	20200616	13.78	14.16	13.16	13.29	3302931	13.29	down	down	correct
FLS.US	Flowserve Corporation	20200616	30.19	30.7	28.93	29.69	1415896	28.6574	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200616	268.69	272.42	259.785	262.41	608783	262.41	down	up	incorrect
FMC.US	FMC Corporation	20200616	101.86	102.6	98.39	100.42	807440	97.7697	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200616	13.42	13.4687	13.34	13.39	27889	12.5057	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200616	42.95	43.09	42.59	42.78	187312	41.2137	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200616	67.5	68.07	66.13	66.79	532258	64.1943	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200616	13.6	13.7	13.6	13.685	3563	12.6534	up	up	correct
FN.US	Fabrinet	20200616	64.62	64.78	63.26	63.92	414581	63.92	down	down	correct
FNB.US	PE	20200616	26.9	27.25	26.9	27.23	4232	24.7296	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200616	55.89	56.64	54.09	56.49	1437170	56.49	up	up	correct
FNF.US	Fidelity National Financial Inc	20200616	33.14	33.26	32.11	32.61	4043344	30.9315	down	down	correct
FNV.US	Franco	20200616	131.62	132.98	127.78	128.46	918110	126.8731	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200616	10.05	10.07	10.03	10.05	16113	10.05
FOE.US	Ferro Corporation	20200616	12.83	12.87	12.31	12.53	402740	12.53	down	up	incorrect
FOF.US	Cohen & Steers Closed	20200616	11.3	11.35	11	11	74563	9.7549	down	down	correct
FOR.US	Forestar Group Inc	20200616	16.54	16.54	15.87	16.29	200540	16.29	down	down	correct
FOUR.US	Shift4 Payments Inc	20200616	36	36.245	34.5	35	366267	35	down	down	correct
FPAC.US	U	20200616	10.24	10.3	10.24	10.26	75275	10.26	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200616	20.86	21.02	20.701	20.81	116810	18.8655	down	up	incorrect
FPH.US	Five Point Holdings LLC	20200616	5.2	5.31	5.04	5.16	198037	5.16	down	down	correct
FPI.US	Farmland Partners Inc	20200616	7.05	7.14	6.91	7.01	126259	6.7781	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200616	5.02	5.1072	4.89	4.89	123094	4.2458	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200616	40.9	41.245	39.74	40.29	1835514	38.9066	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200616	11.24	11.38	11.24	11.29	121730	10.211	up	up	correct
FRO.US	Frontline Ltd	20200616	8.31	8.32	7.84	7.92	3116670	7.4149	down	down	correct
FRT.US	PC	20200616	24.48	24.7	24.3	24.4	75375	22.6966	down	down	correct
FSK.US	FS KKR Capital Corp	20200616	16.52	16.76	16.21	16.7	1178472	13.9046	up	up	correct
FSLY.US	Fastly Inc	20200616	53.33	54.3799	51.5	53.56	3526595	53.56	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200616	4.59	4.66	4.35	4.39	3252600	4.39	down	down	correct
FSR.US	Fisker Inc	20200616	10.3	10.38	10.3	10.33	339906	10.33	up	up	correct
FSS.US	Federal Signal Corporation	20200616	31.03	31.03	30	30.23	197687	29.824	down	down	correct
FT.US	Franklin Universal Trust	20200616	6.93	6.9533	6.83	6.86	67306	6.3011	down	down	correct
FTAI.US	PB	20200616	19.28	19.28	18.88	19.15	13204	16.8648	down	down	correct
FTCH.US	Farfetch Limited	20200616	16.27	16.5	15.29	15.45	1934200	15.45	down	down	correct
FTI.US	TechnipFMC plc	20200616	8.3845	8.5437	8.013	8.1915	6372578	6.0949	down	down	correct
FTK.US	Flotek Industries Inc	20200616	1.1	1.14	1.04	1.08	486500	1.08	down	down	correct
FTS.US	Fortis Inc	20200616	39.14	39.39	38.323	38.59	319498	36.5038	down	down	correct
FTV.US	Fortive Corporation	20200616	66.82	68.37	64.91	67.81	3427798	56.4171	up	up	correct
FUBO.US	fuboTV Inc	20200616	11.9	12	11	11.05	3628	11.05	down	down	correct
FUL.US	H.B. Fuller Company	20200616	42.56	42.75	41.38	42.16	750847	41.4145	down	down	correct
FUN.US	Cedar Fair L.P	20200616	36.43	36.7	33.69	34.98	1531649	34.98	down	down	correct
FVRR.US	Fiverr International Ltd	20200616	66.16	66.312	62.307	63.53	711800	63.53	down	up	incorrect
G.US	Genpact Limited	20200616	36.64	37	35.85	36.2	623100	35.7679	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200616	5.22	5.24	5.07	5.12	512984	4.4632	down	down	correct
GAM.US	PB	20200616	28.05	28.05	27.55	27.65	2896	25.4489	down	down	correct
GATX.US	GATX Corporation	20200616	65.48	66.77	63.15	63.43	229046	61.3079	down	up	incorrect
GB.US	Global Blue Group Holding AG	20200616	10.24	10.3	10.24	10.26	75275	10.26	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200616	22.72	22.8	22.54	22.72	52756	20.7003
GBL.US	GAMCO Investors Inc	20200616	14.58	14.58	13.77	14.35	10121	12.5364	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200616	24.58	24.85	23.1401	24.01	382964	22.7913	down	up	incorrect
GCI.US	Gannett Co Inc	20200616	2.23	2.23	2	2.07	3126982	2.07	down	up	incorrect
GCO.US	Genesco Inc	20200616	24.07	24.2	22.45	23.72	470399	23.72	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200616	19.19	19.41	18.74	18.89	179100	18.89	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200616	5.14	5.2008	5.07	5.07	16814	4.5381	down	down	correct
GD.US	General Dynamics Corporation	20200616	158.69	159.48	154.1505	155.99	1695883	149.7191	down	down	correct
GDDY.US	GoDaddy Inc	20200616	79.49	80	77.35	78.49	1116606	78.49	down	up	incorrect
GDL.US	The GDL Fund	20200616	8.38	8.4099	8.3	8.33	23143	7.6777	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200616	16.45	16.504	16.16	16.29	31374	14.6109	down	down	correct
GDOT.US	Green Dot Corporation	20200616	38.7	39.45	37.48	39.02	633000	39.02	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200616	18.29	18.59	18.19	18.26	220259	16.755	down	down	correct
GE.US	General Electric Company	20200616	7.73	7.74	7.29	7.47	12270174	59.3301	down	down	correct
GEF.US	Greif Inc	20200616	35.89	36.81	35.31	35.83	297938	33.65	down	down	correct
GEL.US	Genesis Energy L.P	20200616	9.95	9.9999	8.78	9.18	2735480	8.0965	down	down	correct
GEO.US	The GEO Group Inc	20200616	13.57	13.75	12.9	13.2	1077836	11.9406	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200616	8.6	8.6235	8.297	8.34	37492	7.518	down	up	incorrect
GES.US	Guess' Inc	20200616	10.61	10.73	9.97	10.6	2717614	10.2139	down	down	correct
GF.US	The New Germany Fund Inc	20200616	15.11	15.15	14.81	14.9	18043	12.7975	down	up	incorrect
GFF.US	Griffon Corporation	20200616	18.96	19.27	18.08	18.97	200565	18.6484	up	up	correct
GFI.US	Gold Fields Limited	20200616	7.8	7.86	7.37	7.44	4803704	7.1045	down	down	correct
GFL.US	GFL Environmental Inc	20200616	18.88	19.03	18.5	18.52	474400	18.4725	down	down	correct
GFLU.US	GFL Environmental Inc	20200616	49.26	49.99	49.13	49.36	35500	46.2922	up	up	correct
GGB.US	Gerdau S.A	20200616	2.84	2.9	2.74	2.89	17325674	2.5401	up	down	incorrect
GGG.US	Graco Inc	20200616	50.37	50.62	48.4	48.94	684898	48.1559	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200616	17.41	17.606	17.36	17.48	38769	15.1345	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200616	6.89	7.08	6.7338	6.77	44015	5.8614	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200616	9.25	9.3101	9.04	9.1	41765	8.4887	down	down	correct
GHC.US	Graham Holdings Company	20200616	365.85	365.85	347.3	348.94	34964	342.8535	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200616	14.27	14.4899	13.94	14.02	87415	14.02	down	down	correct
GHL.US	Greenhill & Co. Inc	20200616	11.23	11.38	10.55	11.28	99682	11.0507	up	up	correct
GHM.US	Graham Corporation	20200616	13.27	13.43	12.31	12.55	39800	11.8638	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200616	13.09	13.12	12.97	12.97	154458	11.4038	down	up	incorrect
GIB.US	CGI Inc	20200616	66.6	67.69	65.42	65.66	246603	65.66	down	down	correct
GIC.US	Global Industrial Company	20200616	21.23	21.47	20.45	20.99	129916	18.8609	down	down	correct
GIL.US	Gildan Activewear Inc	20200616	16.62	16.78	16.02	16.13	887186	15.8876	down	up	incorrect
GIM.US	Templeton Global Income Fund	20200616	5.21	5.25	5.2	5.22	370256	4.7909	up	up	correct
GIS.US	General Mills Inc	20200616	61.41	61.86	60.78	61.79	3749013	58.7831	up	up	correct
GIX.US	WS	20200616	152	157.9	145	152.3	128037	152.3	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200616	10.22	10.22	9.77	9.77	4094	8.9239	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200616	21.8	21.8	21.78	21.78	288	21.5395	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200616	23.5	23.5	23.47	23.5	700	22.4994
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200616	22.13	22.4589	22.13	22.15	539	21.7789	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200616	19.07	19.07	18.8875	19	1293	18.6861	down	down	correct
GKOS.US	Glaukos Corporation	20200616	41.5	41.89	39.33	39.89	639900	39.89	down	down	correct
GLOB.US	Globant S.A	20200616	147	148.87	142.85	144.57	477118	144.57	down	down	correct
GLOG.US	PA	20200616	21.89	22.47	21.89	22	7650	19.4686	up	up	correct
GLOP.US	PC	20200616	17.1799	17.4011	17.03	17.03	13569	14.5972	down	down	correct
GLT.US	Glatfelter Corporation	20200616	16.95	16.95	16.15	16.31	158246	15.4567	down	down	correct
GLW.US	Corning Incorporated	20200616	27.97	28.44	27.21	27.66	7401243	26.6608	down	down	correct
GM.US	General Motors Company	20200616	29.11	29.18	27.48	27.78	17466100	27.78	down	down	correct
GME.US	GameStop Corp	20200616	4.95	4.95	4.51	4.64	3123535	4.64	down	down	correct
GMED.US	Globus Medical Inc	20200616	49.44	49.58	48.04	48.68	903923	48.68	down	up	incorrect
GMRE.US	PA	20200616	25.5	25.72	25.15	25.29	5213	22.7133	down	down	correct
GMS.US	GMS Inc	20200616	24.56	24.56	23.09	24.05	272419	24.05	down	down	correct
GNE.US	PA	20200616	8.6175	8.624	8.58	8.6	2561	7.7213	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200616	6.91	7.09	6.61	6.98	452077	6.8032	up	down	incorrect
GNL.US	PB	20200616	23.65	23.65	22.94	23.2775	11052	21.3614	down	down	correct
GNRC.US	Generac Holdings Inc	20200616	114.21	114.87	111.12	114.76	853824	114.76	up	up	correct
GNT.US	PA	20200616	25.35	25.38	25.35	25.37	2541	23.8225	up	up	correct
GNW.US	Genworth Financial Inc	20200616	3.08	3.14	2.95	3.03	6022400	3.03	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200616	16.75	16.835	16.53	16.57	166652	14.0469	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200616	8.26	8.38	7.22	7.3	4112375	7.3	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20200616	24.42	24.9147	24.12	24.38	16296640	23.3263	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200616	34.93	34.93	33.99	34.31	287427	33.5721	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200616	24.5	24.66	23.34	23.98	1200200	23.98	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200616	56.33	56.8	49.24	51.78	9249300	51.78	down	down	correct
GPC.US	Genuine Parts Company	20200616	89.13	89.65	86.57	88.58	751228	84.8556	down	down	correct
GPI.US	Group 1 Automotive Inc	20200616	74.29	74.86	69.06	69.66	228407	68.9381	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200616	26.27	26.31	26.05	26.3	10804	24.5134	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200616	14.4	14.455	13.97	14.16	2989640	13.7968	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200616	5.51	5.55	5.4	5.47	307347	4.909	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200616	7.81	7.9	7.01	7.28	1428009	6.4014	down	down	correct
GPN.US	Global Payments Inc	20200616	185.89	187.58	181.39	185.93	1989116	184.5323	up	down	incorrect
GPRK.US	GeoPark Limited	20200616	10.34	10.86	10.1384	10.54	162354	10.3925	up	up	correct
GPS.US	The Gap Inc	20200616	11.72	11.73	10.8	11.38	16782160	11.1917	down	down	correct
GPX.US	GP Strategies Corporation	20200616	8.43	8.5	7.86	7.91	56557	7.91	down	down	correct
GRC.US	The Gorman	20200616	31.53	31.98	30.71	31.17	63800	30.3729	down	down	correct
GRP.US	UN	20200616	50.61	51	50.61	50.72	3854	47.2305	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200616	10.28	10.48	10.11	10.21	61889	9.4913	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20200616	214.98	214.98	203.73	209.59	3103691	203.6247	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200616	17.74	17.87	17.065	17.69	366621	15.1289	down	down	correct
GSK.US	GlaxoSmithKline plc	20200616	41.54	41.58	40.87	41.32	4449171	38.1039	down	down	correct
GSL.US	PB	20200616	21.18	21.25	21.0906	21.195	3305	18.1382	up	up	correct
GSLD.US	GSLD	20200616	21.5	21.5	20.7	21.05	21200	20.6543	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200616	11.14	11.3	10.76	10.98	339700	10.98	down	down	correct
GTLS.US	Chart Industries Inc	20200616	43.86	44.72	41.86	43.3	335980	43.3	down	down	correct
GTN.US	Gray Television Inc	20200616	15.43	15.69	14.5	14.78	997091	14.56	down	up	incorrect
GTNA.US	Gray Television Inc	20200616	14.09	14.4	14.09	14.4	609	14.3381	up	up	correct
GTS.US	Triple	20200616	18.52	18.84	17.98	18.58	165400	18.58	up	up	correct
GTY.US	Getty Realty Corp	20200616	31.68	31.8999	30.51	31.21	279055	28.4629	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20200616	7.48	7.6385	7.36	7.505	100196	6.7031	up	up	correct
GVA.US	Granite Construction Incorporated	20200616	19.76	21.5599	19.76	20.77	1138906	20.179	up	up	correct
GWB.US	Great Western Bancorp Inc	20200616	15.45	16.18	15.15	15.82	732370	15.7432	up	down	incorrect
GWRE.US	Guidewire Software Inc	20200616	106.5	107.34	104.88	106.52	707303	106.52	up	down	incorrect
GWW.US	W.W. Grainger Inc	20200616	313.75	314.05	305.51	310.66	275800	303.5342	down	down	correct
GYC.US	Cabco Series 2004	20200616	21.98	22.1	21.38	22.1	334802	21.6634	up	up	correct
H.US	Hyatt Hotels Corporation	20200616	58.51	58.86	55.12	56.63	930300	56.63	down	down	correct
HAE.US	Haemonetics Corporation	20200616	91.53	92.53	89.88	90.35	582441	90.35	down	down	correct
HAL.US	Halliburton Company	20200616	14.1	14.14	13.055	13.53	23526539	13.349	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200616	30.89	31.39	29.46	29.67	605525	28.1972	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200616	11.92	12.37	11.14	11.69	61059	11.3294	down	up	incorrect
HBI.US	Hanesbrands Inc	20200616	12.24	12.44	11.81	12.1	6034412	11.4648	down	down	correct
HBM.US	Hudbay Minerals Inc	20200616	2.99	2.99	2.86	2.89	738268	2.8782	down	down	correct
HCA.US	HCA Healthcare Inc	20200616	109.09	109.35	103.12	104.26	2369089	103.1336	down	down	correct
HCC.US	Warrior Met Coal Inc	20200616	17.01	17.1	16.178	16.55	603589	16.2748	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200616	685	685	685	685	0	684.5796
HCHC.US	HC2 Holdings Inc	20200616	3.85	4	3.68	3.73	1407779	3.73	down	down	correct
HCI.US	HCI Group Inc	20200616	45.9	46.08	44.82	45.65	31950	44.1481	down	down	correct
HCXY.US	Hercules Capital Inc	20200616	25.37	25.44	25.1	25.235	1803	23.0828	down	down	correct
HD.US	The Home Depot Inc	20200616	249.4	251.65	242.87	249.95	5296424	242.2301	up	down	incorrect
HDB.US	HDFC Bank Limited	20200616	43	43.47	42.48	42.72	1915806	42.4081	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200616	37.93	38.29	36.88	37.05	390458	35.1802	down	down	correct
HEI.US	HEICO Corporation	20200616	114.55	114.7	109.0301	110.77	401366	110.543	down	down	correct
HEP.US	Holly Energy Partners L.P	20200616	17.35	17.62	16.27	16.46	1300864	14.42	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200616	11.45	11.45	11.29	11.44	41566	10.152	down	up	incorrect
HES.US	Hess Corporation	20200616	52.5	52.56	49.75	52.21	2398786	51.0089	down	down	correct
HESM.US	Hess Midstream LP	20200616	19.79	19.79	18.7	19.65	259443	17.2579	down	down	correct
HFC.US	HollyFrontier Corporation	20200616	33.13	33.79	32.17	32.7	1904735	31.4687	down	down	correct
HFRO.US	PA	20200616	24.5999	24.6201	24.3419	24.5	16203	22.3521	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200616	30.88	30.88	30.5	30.5	459	30.5	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200616	6.75	6.88	6.66	6.71	70787	5.5447	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200616	23.84	23.84	22.27	22.9	556100	22.9	down	down	correct
HHC.US	The Howard Hughes Corporation	20200616	62.56	62.6383	58.62	60.14	487761	60.14	down	down	correct
HI.US	Hillenbrand Inc	20200616	28.04	28.44	27.07	27.58	363787	26.7259	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200616	42.82	43	40.91	41.49	2636243	39.9451	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200616	189.46	190.625	183.33	185.58	298041	178.8999	down	down	correct
HIL.US	Hill International Inc	20200616	1.64	1.84	1.64	1.79	387900	1.79	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200616	4.75	4.79	4.68	4.68	312416	4.1615	down	up	incorrect
HIW.US	Highwoods Properties Inc	20200616	41.85	42.07	40.39	41.29	773972	38.4615	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200616	5.94	5.96	5.9	5.9	349238	5.1569	down	down	correct
HKIB.US	AMTD International Inc	20200616	6.275	6.5	6.275	6.5	1000	6.5	up	up	correct
HL.US	PB	20200616	60	60	60	60	0	55.5295
HLF.US	Herbalife Nutrition Ltd	20200616	44.78	45.43	44.11	44.53	734031	44.53	down	down	correct
HLI.US	Houlihan Lokey Inc	20200616	58.97	59.18	57.09	58.39	435906	56.6373	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20200616	37.11	37.57	35.765	36.28	194905	35.9179	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200616	81.29	81.74	76.725	78.25	3104173	78.25	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200616	4.71	4.73	4.08	4.14	3998658	4.14	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200616	27.45	27.76	27.01	27.3	685865	26.3218	down	down	correct
HMLP.US	PA	20200616	22.61	22.95	22.54	22.92	4623	19.987	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200616	37.26	37.4	35.91	36.6	205874	34.9325	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200616	3.14	3.14	2.99	2.99	3858643	2.9227	down	down	correct
HNGR.US	Hanger Inc	20200616	18.03	18.09	17.3	17.77	211404	17.77	down	up	incorrect
HNI.US	HNI Corporation	20200616	30.06	30.21	29.07	29.67	253921	28.2532	down	down	correct
HNP.US	Huaneng Power International Inc	20200616	15.18	15.18	14.84	14.91	10331	13.1407	down	down	correct
HOG.US	Harley	20200616	26.53	26.74	25.0436	25.42	2937161	25.0015	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200616	15.63	16.11	15.18	15.73	899125	15.2123	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20200616	26.24	27.02	23.98	26.39	330700	26.39	up	up	correct
HP.US	Helmerich & Payne Inc	20200616	24.87	24.87	22.68	23.13	2295918	21.6724	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200616	10.61	10.74	10.32	10.41	12434147	9.8574	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200616	18.14	18.48	18.05	18.22	26702	16.3007	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200616	19.57	19.79	19.21	19.63	114646	17.6136	up	up	correct
HPQ.US	HP Inc	20200616	17.4	17.61	16.76	17.25	15253110	16.5123	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200616	16.15	16.34	16.02	16.19	235872	14.487	up	up	correct
HQH.US	Tekla Healthcare Investors	20200616	20.99	21.0328	20.68	20.87	213777	18.3814	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200616	17.69	17.69	17.3801	17.6	68471	15.5216	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200616	32.72	32.9	31.95	32.31	1322402	30.4334	down	down	correct
HRB.US	H&R Block Inc	20200616	18.4	18.48	17.5	18.03	4112729	16.4047	down	up	incorrect
HRC.US	Hill	20200616	99.29	100.995	95.84	96.51	956972	95.245	down	up	incorrect
HRI.US	Herc Holdings Inc	20200616	30.27	31.6	29.2	30.36	320426	30.2784	up	down	incorrect
HRL.US	Hormel Foods Corporation	20200616	47.62	48.02	47.18	47.8	1561369	46.3398	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200616	12.22	12.76	12.2	12.49	182584	11.9682	up	up	correct
HSBC.US	HSBC Holdings plc	20200616	24.52	24.58	23.885	24.14	4751015	23.2607	down	up	incorrect
HSC.US	Harsco Corporation	20200616	13.9	13.9	13.04	13.54	833841	13.54	down	up	incorrect
HSY.US	The Hershey Company	20200616	132.54	133.18	130.59	132.58	789541	128.5481	up	up	correct
HT.US	PE	20200616	13.6	14.18	13.34	13.34	12687	11.8775	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200616	29	29.45	28.55	28.87	2523998	27.2085	down	down	correct
HTD.US	John Hancock Tax	20200616	19.48	19.8395	19.43	19.54	114760	17.5104	up	up	correct
HTGC.US	Hercules Capital Inc	20200616	11.3	11.34	10.95	11.04	1198355	9.541	down	down	correct
HTH.US	Hilltop Holdings Inc	20200616	19.27	19.27	18.42	19	362238	18.5856	down	down	correct
HTY.US	John Hancock Investments	20200616	5.31	5.34	5.26	5.2638	25184	4.5029	down	down	correct
HUBB.US	Hubbell Incorporated	20200616	129.83	130.4452	125.795	127.53	213982	123.4109	down	down	correct
HUBS.US	HubSpot Inc	20200616	215.19	217.11	210.53	215.06	415712	215.06	down	up	incorrect
HUM.US	Humana Inc	20200616	388.07	388.07	375	378	935927	374.3279	down	up	incorrect
HUN.US	Huntsman Corporation	20200616	19.48	19.59	18.68	19.15	1956897	18.4208	down	down	correct
HUYA.US	HUYA Inc	20200616	18.2	18.55	17.8	18.49	3553500	18.49	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200616	17.88	17.88	16.99	17.5	125512	14.7512	down	down	correct
HWM.US	Howmet Aerospace Inc	20200616	15.38	15.6267	14.8	15.23	4129732	15.2101	down	down	correct
HXL.US	Hexcel Corporation	20200616	48.61	49.61	45.5	45.72	2837151	45.72	down	down	correct
HY.US	Hyster	20200616	40.63	41.36	38.97	40.04	74463	38.6728	down	down	correct
HYB.US	The New America High Income Fund Inc	20200616	7.93	8.05	7.93	7.99	88633	7.1923	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200616	14.48	14.562	14.3	14.3	47109	12.6998	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200616	10.24	10.39	10.11	10.14	540823	8.9944	down	down	correct
HZN.US	Horizon Global Corporation	20200616	2.3	2.305	2.14	2.27	17100	2.27	down	down	correct
HZO.US	MarineMax Inc	20200616	22.31	22.46	20.75	21.35	220100	21.35	down	up	incorrect
IAA.US	IAA Inc	20200616	43.68	44.44	42.22	43.44	1092900	43.44	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200616	7.37	7.37	7.31	7.34	9469	6.309	down	down	correct
IAG.US	IAMGOLD Corporation	20200616	3.5	3.51	3.36	3.38	2388533	3.38	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200616	38.3	38.3	36.6935	37.18	49146	36.136	down	up	incorrect
IBM.US	International Business Machines Corporation	20200616	124.8877	127.3854	123.0493	125.0376	5609087	110.7358	up	down	incorrect
IBN.US	ICICI Bank Limited	20200616	9.09	9.2	8.91	8.96	8046625	8.9335	down	down	correct
IBP.US	Installed Building Products Inc	20200616	75.1	75.1	71.47	73.01	325200	72.2949	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200616	5.11	5.18	4.89	4.9	431014	4.9	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200616	95.75	95.75	93.4	94.66	2266201	93.0871	down	down	correct
ICL.US	ICL Group Ltd	20200616	3.41	3.46	3.36	3.41	189486	3.0519
IDA.US	IDACORP Inc	20200616	89.82	90.58	86.55	86.91	372634	83.1653	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200616	9.25	9.43	9.25	9.33	81803	8.2178	up	down	incorrect
IDT.US	IDT Corporation	20200616	6.28	6.44	5.99	6.18	105320	6.18	down	down	correct
IEX.US	IDEX Corporation	20200616	157.27	158.56	152.91	154.99	353638	152.5804	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200616	131.66	132.79	127.09	129.05	962885	123.7585	down	down	correct
IFN.US	The India Fund Inc	20200616	15.88	15.88	15.38	15.4	106879	12.6624	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20200616	31.01	31.78	29.8	30.26	31019	28.6087	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200616	8.36	8.45	8.32	8.45	90964	7.4067	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200616	4.97	5	4.93	4.99	656148	4.3734	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200616	22.35	22.68	21.936	22.68	20586	21.3858	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200616	6.41	6.45	6.2	6.26	395809	5.512	down	down	correct
IGT.US	International Game Technology PLC	20200616	10.25	10.41	9.7	9.81	3101295	9.7388	down	down	correct
IHC.US	Independence Holding Company	20200616	30.84	30.84	29.23	29.53	12329	29.1105	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200616	6.23	6.26	6.16	6.2	84689	5.3353	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200616	50.9	51.08	48.21	49.01	290599	49.01	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200616	7.79	7.82	7.72	7.82	63382	7.0997	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200616	6.8	7.35	6.77	7.3	50115	6.6676	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200616	15.4	15.4	15.07	15.09	80024	14.5123	down	down	correct
IIIN.US	Insteel Industries Inc	20200616	17.92	18.82	17.74	18.28	299399	16.2777	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200616	14.54	14.5781	14.5	14.5	53202	13.5051	down	down	correct
IIPR.US	PA	20200616	28.78	28.9074	28.5761	28.7495	1204	25.9473	down	down	correct
IMAX.US	IMAX Corporation	20200616	13.67	13.73	12.535	12.65	1280055	12.65	down	down	correct
INFO.US	IHS Markit Ltd	20200616	72.31	72.7	70.925	72.27	2197447	71.4225	down	down	correct
INFY.US	Infosys Limited	20200616	9.2	9.325	9.07	9.12	15298330	8.8529	down	down	correct
ING.US	ING Groep N.V	20200616	7.44	7.5	7.155	7.35	12574225	6.9738	down	up	incorrect
INGR.US	Ingredion Incorporated	20200616	85.81	87.42	84.86	86.01	466135	82.1482	up	up	correct
INN.US	Summit Hotel Properties Inc	20200616	7.58	7.63	7.05	7.24	1141701	7.24	down	down	correct
INS.US	Intelligent Systems Corporation	20200616	33.75	34.97	33.75	34.4	68500	34.4	up	up	correct
INSI.US	Insight Select Income Fund	20200616	19.81	19.84	19.7259	19.7655	7978	17.7806	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200616	87.95	89.45	85.76	87.89	218000	87.89	down	down	correct
INSW.US	PA	20200616	25.1	25.46	25.1	25.1	1830	25.1
INT.US	World Fuel Services Corporation	20200616	26.73	27.13	25.72	26.51	492303	25.9023	down	down	correct
INVH.US	Invitation Homes Inc	20200616	29.37	29.37	28.45	28.87	4107120	28.0406	down	down	correct
IO.US	ION Geophysical Corporation	20200616	3.15	3.18	2.84	2.84	453400	2.84	down	up	incorrect
IP.US	International Paper Company	20200616	36.35	36.81	35.29	35.71	2849778	31.7992	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200616	18.38	18.48	17.505	17.84	4433695	16.8203	down	down	correct
IPI.US	Intrepid Potash Inc	20200616	1.27	1.34	1.2	1.23	39980	12.3	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200616	12.1	12.14	12.04	12.07	76012	11.2415	down	down	correct
IQV.US	IQVIA Holdings Inc	20200616	143.64	144.46	139.57	141.04	1297231	141.04	down	up	incorrect
IR.US	Ingersoll Rand Inc	20200616	32.64	33.07	31.12	31.37	4577158	31.3592	down	down	correct
IRL.US	The New Ireland Fund Inc	20200616	7.44	7.75	7.44	7.67	65773	6.1332	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20200616	28.99	29.09	27.74	28.17	2756307	25.5505	down	down	correct
IRT.US	Independence Realty Trust Inc	20200616	11.85	12.07	11.59	11.78	817506	11.1621	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200616	13.7	13.76	13.57	13.57	100238	11.9953	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200616	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200616	124.74	125.79	121.61	122.08	582363	122.08	down	up	incorrect
ITCB.US	Itaú Corpbanca	20200616	4.65	4.715	4.21	4.56	15974	4.56	down	down	correct
ITGR.US	Integer Holdings Corporation	20200616	78.35	78.87	75.65	76.41	162533	76.41	down	down	correct
ITT.US	ITT Inc	20200616	59.58	59.81	57.42	58.02	422847	57.1837	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200616	5.1662	5.2012	4.9464	5.0163	32822910	3.9699	down	down	correct
ITW.US	Illinois Tool Works Inc	20200616	171.25	172.21	166.835	169.4	1787423	163.7713	down	down	correct
IVC.US	Invacare Corporation	20200616	7.28	7.48	6.78	7.03	679005	7.03	down	down	correct
IVH.US	Ivy Funds	20200616	11.59	11.62	11.4891	11.5	204516	10.2769	down	down	correct
IVR.US	PC	20200616	20.23	20.23	19.24	19.58	34859	17.4038	down	up	incorrect
IVZ.US	Invesco Ltd	20200616	11.3	11.39	10.67	11.14	10065090	10.5936	down	up	incorrect
IX.US	ORIX Corporation	20200616	67.1	67.7	66.26	66.79	41407	65.3552	down	down	correct
J.US	Jacobs Engineering Group Inc	20200616	85.87	88.08	84.51	85.12	1179003	84.2151	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20200616	5.3	5.3	4.78	4.93	208100	4.93	down	down	correct
JBGS.US	JBG SMITH Properties	20200616	32.23	32.42	31.5	32.1	541777	30.6948	down	down	correct
JBL.US	Jabil Inc	20200616	33	33.5339	32.06	33.09	1567114	32.746	up	up	correct
JBT.US	John Bean Technologies Corporation	20200616	85.04	85.1	79.33	82.96	215174	82.5728	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200616	12.48	12.53	12.24	12.46	44818	10.8036	down	down	correct
JCI.US	Johnson Controls International plc	20200616	36.6	36.9	35.18	35.43	6416315	34.1784	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200616	8.31	8.36	8.17	8.2	24760	7.4841	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200616	7.99	8.1	7.95	7.99	29586	7.1964
JEF.US	Jefferies Financial Group Inc	20200616	16.1	16.1	15.37	15.58	2016917	14.9446	down	up	incorrect
JELD.US	JELD	20200616	17.28	17.31	16.58	17.05	712600	17.05	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200616	7.14	7.23	7.119	7.15	21281	6.6334	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200616	7.64	7.6698	7.58	7.6	18626	7.2676	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200616	8	8.05	8	8	255889	7.2162
JGH.US	Nuveen Global High Income Fund	20200616	13.25	13.31	13.19	13.21	40800	11.7377	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200616	9.45	9.46	9.13	9.4242	13751	8.7972	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200616	9.05	9.1126	9.015	9.04	81590	8.7409	down	down	correct
JHG.US	Janus Henderson Group plc	20200616	23.75	23.75	22.48	22.84	1502236	21.2907	down	down	correct
JHI.US	John Hancock Investors Trust	20200616	15.38	15.45	15.27	15.44	25128	13.6866	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200616	14.31	14.38	14.3	14.36	19674	13.221	up	up	correct
JHX.US	James Hardie Industries plc	20200616	18.94	19.23	18.7	18.77	35149	18.1768	down	up	incorrect
JILL.US	J.Jill Inc	20200616	1.09	1.11	0.781	0.8573	6796761	4.2865	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200616	17.01	17.1	16.2001	16.28	1258964	16.28	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200616	112.86	113.46	108	110.58	488508	110.58	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200616	18.78	19.2	18.77	19.2	18200	17.9422	up	down	incorrect
JMIA.US	Jumia Technologies AG	20200616	6.15	6.24	5.67	5.77	2300645	5.77	down	up	incorrect
JMM.US	Nuveen Multi	20200616	6.78	6.78	6.7464	6.7702	16743	6.3164	down	down	correct
JMP.US	JMP Group LLC	20200616	2.6201	2.7068	2.6201	2.7068	2577	2.6196	up	up	correct
JNJ.US	Johnson & Johnson	20200616	144.09	145.4219	142.77	144.46	7582631	139.0112	up	up	correct
JNPR.US	Juniper Networks Inc	20200616	24.4	24.84	24.02	24.37	7781061	23.2613	down	down	correct
JOE.US	The St. Joe Company	20200616	20.48	20.6	19.87	20.19	153721	20.0089	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200616	7.9	7.935	7.78	7.87	43312	7.0388	down	down	correct
JP.US	Jupai Holdings Limited	20200616	1.58	1.63	1.51	1.51	95700	1.51	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200616	8.4	8.48	8.295	8.47	276169	7.646	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200616	20.84	21.05	20.75	20.85	80721	18.9237	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200616	8.61	8.6599	8.4337	8.57	400729	7.7869	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200616	22.12	22.65	22.1	22.35	9169	20.4629	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200616	6.19	6.2	6.1	6.12	510822	5.1138	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200616	12.05	12.1	11.85	11.88	80631	10.5243	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200616	7.98	8.0274	7.95	7.98	193771	7.1986
JRS.US	Nuveen Real Estate Income Fund	20200616	7.95	7.95	7.6	7.82	191043	6.9583	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200616	11.86	11.99	11.8554	11.92	68856	10.7355	up	up	correct
JT.US	Jianpu Technology Inc	20200616	0.92	0.968	0.8606	0.9179	346240	7.3432	down	up	incorrect
JTA.US	Nuveen Tax	20200616	8.35	8.4201	8.2	8.26	68396	7.514	down	down	correct
JTD.US	Nuveen Tax	20200616	13.22	13.24	13.02	13.02	28158	11.7922	down	down	correct
JW.US	B	20200616	41.38	41.38	40.12	40.41	512	39.3385	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200616	41.38	41.38	40.12	40.41	512	38.6106	down	down	correct
JWN.US	Nordstrom Inc	20200616	19.24	20.12	18.706	19.5	20473900	19.5	up	down	incorrect
K.US	Kellogg Company	20200616	66.01	67.055	65.66	66.68	2662622	63.1561	up	up	correct
KAI.US	Kadant Inc	20200616	104.76	106.5	101.96	105.15	49176	104.098	up	up	correct
KAMN.US	Kaman Corporation	20200616	43.82	44.15	42.3039	43.79	188616	42.4517	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200616	16.14	16.14	15.07	15.66	1827821	15.66	down	down	correct
KB.US	KB Financial Group Inc	20200616	29.22	29.44	28.46	28.83	339126	27.7245	down	down	correct
KBH.US	KB Home	20200616	36	36.01	33.4	34.36	2119976	33.6325	down	down	correct
KBR.US	KBR Inc	20200616	26.9	27.64	25.57	25.84	1957010	25.3678	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20200616	21.61	21.61	21.61	21.61	594	17.7116
KEP.US	Korea Electric Power Corporation	20200616	8.63	8.65	8.36	8.45	191819	8.0659	down	down	correct
KEX.US	Kirby Corporation	20200616	56.77	56.92	54.76	55.82	398049	55.82	down	down	correct
KEY.US	PK	20200616	25.07	25.49	25.01	25.46	51565	23.5549	up	up	correct
KEYS.US	Keysight Technologies Inc	20200616	101.29	102.55	99.73	101.45	1442613	101.45	up	up	correct
KF.US	The Korea Fund Inc	20200616	26.18	26.3293	25.79	26.0014	5543	20.1484	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200616	2.21	2.27	2.11	2.15	27700	2.15	down	down	correct
KFY.US	Korn Ferry	20200616	31.39	31.49	30.39	30.68	456565	30.1906	down	down	correct
KGC.US	Kinross Gold Corporation	20200616	6.54	6.63	6.22	6.27	21433448	6.1077	down	down	correct
KIM.US	PM	20200616	24.8	25.06	24.77	25.03	8664	23.2153	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200616	12.55	12.69	12.38	12.46	87114	10.9386	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200616	37	37.73	36.87	37.28	1736374	36.3598	up	up	correct
KLR.US	Kaleyra Inc	20200616	6.59	6.59	6.25	6.32	67400	6.32	down	down	correct
KMB.US	Kimberly	20200616	140.74	141.41	139.16	140.64	1450771	133.9674	down	down	correct
KMI.US	Kinder Morgan Inc	20200616	16.34	16.3798	15.61	15.97	13194380	14.3778	down	down	correct
KMPR.US	Kemper Corporation	20200616	70.63	71.05	69.25	70.05	337186	68.2622	down	down	correct
KMT.US	Kennametal Inc	20200616	29.7	30.1	28.96	29.27	555282	28.2725	down	down	correct
KMX.US	CarMax Inc	20200616	96.6	97.76	94.05	96.36	1534276	96.36	down	up	incorrect
KN.US	Knowles Corporation	20200616	16.24	16.39	15.97	16.17	652276	16.17	down	up	incorrect
KNL.US	Knoll Inc	20200616	12.99	13.13	12.47	12.82	529454	12.6283	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20200616	14.9	15.65	14.875	15.37	176660	12.7483	up	up	correct
KNX.US	Knight	20200616	40.8	40.83	39.49	40.05	1679879	39.6041	down	up	incorrect
KO.US	The Coca	20200616	47.56	47.685	46.19	46.77	18808010	44.6266	down	down	correct
KODK.US	Eastman Kodak Company	20200616	2.46	2.53	2.4	2.44	140160	2.44	down	up	incorrect
KOF.US	Coca	20200616	44.88	45.64	43.92	44.98	167578	41.5712	up	up	correct
KOP.US	Koppers Holdings Inc	20200616	17.62	18.55	17.33	17.94	308018	17.94	up	up	correct
KOS.US	Kosmos Energy Ltd	20200616	2.39	2.47	2.22	2.4	11764400	2.4	up	up	correct
KR.US	The Kroger Co	20200616	32.31	32.675	32.12	32.53	9299163	31.5365	up	up	correct
KRA.US	Kraton Corporation	20200616	17.61	17.87	16.82	17.2	580289	17.2	down	down	correct
KRC.US	Kilroy Realty Corporation	20200616	66.09	67.31	65.01	66.1	724052	62.948	up	up	correct
KRG.US	Kite Realty Group Trust	20200616	12.87	12.895	12.14	12.54	879859	11.9832	down	down	correct
KRO.US	Kronos Worldwide Inc	20200616	10.67	10.7788	10.14	10.42	513011	9.6589	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20200616	9.79	9.79	8.71	8.81	279022	7.633	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200616	10.55	10.65	10.52	10.6	40661	9.8439	up	up	correct
KSS.US	Kohl's Corporation	20200616	25.84	25.84	24.0601	24.82	12875780	24.3761	down	down	correct
KSU.US	P	20200616	28.75	28.75	28.75	28.75	72	27.7451
KT.US	KT Corporation	20200616	9.62	9.79	9.5716	9.64	1200355	9.125	up	up	correct
KTB.US	Kontoor Brands Inc	20200616	20.66	20.89	18.9	19.38	820836	18.6371	down	down	correct
KTF.US	DWS Municipal Income Trust	20200616	10.8	10.8813	10.8	10.86	28790	10.1253	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200616	31.9447	31.9447	31.9447	31.9447	110	29.1506
KTN.US	Credit	20200616	31.6	31.6	31.3	31.3	376	28.5031	down	down	correct
KW.US	Kennedy	20200616	16.91	17.08	16.42	16.81	361713	15.5998	down	down	correct
KWR.US	Quaker Chemical Corporation	20200616	185.22	185.9699	177	180.23	79926	178.3342	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200616	6.54	6.58	6.2	6.29	1426976	5.4421	down	down	correct
L.US	Loews Corporation	20200616	35.4	35.4	33.33	33.92	1275911	33.6599	down	down	correct
LAC.US	Lithium Americas Corp	20200616	4.22	4.5	4.13	4.37	673847	4.37	up	up	correct
LAD.US	Lithia Motors Inc	20200616	142.83	142.83	133.5	137.49	167521	136.6587	down	down	correct
LADR.US	Ladder Capital Corp	20200616	8.88	8.95	8.26	8.48	1469684	7.6848	down	down	correct
LAIX.US	LAIX Inc	20200616	2.81	3.29	2.7	2.7	812000	2.7	down	up	incorrect
LAZ.US	Lazard Ltd	20200616	30.64	30.64	29.18	29.74	517800	27.7743	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200616	6.58	6.725	6.24	6.37	869000	6.37	down	up	incorrect
LC.US	LendingClub Corporation	20200616	5.68	5.7	5.23	5.33	1005857	5.33	down	down	correct
LCI.US	Lannett Company Inc	20200616	7.78	7.79	7.44	7.67	567200	7.67	down	down	correct
LCII.US	LCI Industries	20200616	122	122	116.065	119.04	181977	114.8391	down	down	correct
LDOS.US	Leidos Holdings Inc	20200616	101.38	102.03	99.19	100.29	1022276	98.1451	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200616	23.49	23.49	22.857	23.12	57776	20.6	down	down	correct
LEA.US	Lear Corporation	20200616	115.21	115.48	109.45	111	511720	109.7226	down	down	correct
LEAF.US	Leaf Group Ltd	20200616	3.46	3.5	2.81	2.9	409616	2.9	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200616	35.43	35.78	34.1	35.21	1296424	33.3584	down	down	correct
LEJU.US	Leju Holdings Limited	20200616	1.81	1.97	1.81	1.95	103100	1.95	up	up	correct
LEN.US	Lennar Corporation	20200616	64.46	65.69	62.1001	63.94	8414652	62.9608	down	down	correct
LENB.US	Lennar Corporation	20200616	49.3	49.55	46.92	48.28	132229	47.5134	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200616	7.75	7.8	7.7201	7.76	101558	7.2226	up	up	correct
LEVI.US	Levi Strauss & Co	20200616	14.93	15.08	14.02	14.42	950293	14.2757	down	down	correct
LFC.US	China Life Insurance Company Limited	20200616	10.46	10.46	10.2	10.26	679230	9.2871	down	down	correct
LGC.US	U	20200616	1.51	1.51	1.51	1.51	0	1.51
LGF.US	B	20200616	6.89	7.0066	6.6	6.8	635744	6.8	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200616	7.45	7.56	7.1399	7.37	1447478	7.37	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200616	14.17	14.28	13.93	14.06	57741	12.2304	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200616	175.09	175.59	169.165	173.72	775437	173.72	down	down	correct
LHX.US	L3Harris Technologies Inc	20200616	192.37	196.87	190.02	191.01	1673840	185.7132	down	down	correct
LII.US	Lennox International Inc	20200616	231.33	232.47	226.96	228.66	383908	224.7354	down	down	correct
LIN.US	Linde plc	20200616	208.12	209.68	204.63	208.28	1878130	203.747	up	up	correct
LINX.US	Linx S.A	20200616	3.73	3.8	3.44	3.45	116900	3.3994	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200616	0.76	1.01	0.76	0.94	3148000	0.94	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200616	12.06	12.08	11.43	11.9	1042277	11.9	down	down	correct
LLY.US	Eli Lilly and Company	20200616	156.32	167.43	155	163.71	15029908	159.6773	up	up	correct
LMT.US	Lockheed Martin Corporation	20200616	386.56	391.79	379.58	382.77	2038769	366.7058	down	down	correct
LNC.US	Lincoln National Corporation	20200616	44.94	44.94	41.2228	42.46	2209979	40.3672	down	down	correct
LND.US	BrasilAgro	20200616	3.76	3.89	3.76	3.79	7136	3.3763	up	up	correct
LNN.US	Lindsay Corporation	20200616	94.74	96.47	93.86	94.84	35621	93.5364	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200616	4.68	4.75	4.455	4.54	504848	4.2822	down	down	correct
LOW.US	Lowe's Companies Inc	20200616	131.84	132.15	128.6	131.74	5024975	128.9405	down	up	incorrect
LPG.US	Dorian LPG Ltd	20200616	8.5	8.5	8.09	8.21	493135	7.5833	down	down	correct
LPI.US	Laredo Petroleum Inc	20200616	20.65	20.66	18.21	18.93	566646	18.93	down	down	correct
LPL.US	LG Display Co. Ltd	20200616	5.03	5.06	4.86	4.89	845410	4.89	down	up	incorrect
LPX.US	Louisiana	20200616	25	25.25	23.87	24.46	1121923	23.9456	down	down	correct
LRN.US	Stride Inc	20200616	24.96	25.48	24.5	24.97	327875	24.97	up	up	correct
LSI.US	Life Storage Inc	20200616	101.69	101.69	98.47	99.41	446965	62.931	down	down	correct
LSPD.US	Lightspeed POS Inc	20200616	25.0399	25.0399	24.65	24.84	2445	24.84	down	down	correct
LTC.US	LTC Properties Inc	20200616	39.81	40.61	39.01	39.81	322122	36.1324
LTHM.US	Livent Corporation	20200616	7.56	8.21	7.37	7.91	3560500	7.91	up	up	correct
LUB.US	Luby's Inc	20200616	1.56	1.63	1.5	1.56	38293	0.9494
LUMN.US	Lumen Technologies Inc	20200616	10.56	10.73	10.16	10.45	10097780	9.4262	down	down	correct
LUV.US	Southwest Airlines Co	20200616	38.51	38.63	35.52	36.57	30327520	36.57	down	down	correct
LVS.US	Las Vegas Sands Corp	20200616	51.28	51.38	47.75	49.4	8029904	49.4	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200616	68.44	68.98	66.22	67.96	1106238	66.5636	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200616	14.33	14.75	13.88	14.22	107067	13.6117	down	down	correct
LXP.US	PC	20200616	49.88	52.73	49.88	52.73	887	48.5001	up	up	correct
LXU.US	LSB Industries Inc	20200616	1.31	1.32	1.18	1.2	775490	0.9231	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200616	70.78	71.71	67.4798	69.06	1654154	65.1698	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20200616	1.67	1.68	1.6	1.63	13929910	1.5843	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200616	50.86	51.44	48.1148	49.2	2945914	49.2	down	down	correct
LZB.US	La	20200616	28.77	29.62	28.47	29.28	607278	28.633	up	up	correct
M.US	Macy's Inc	20200616	8.17	8.23	7.52	7.64	68668155	7.5401	down	down	correct
MA.US	Mastercard Incorporated	20200616	305.91	309.09	300.11	304.48	4018536	302.2377	down	down	correct
MAA.US	PI	20200616	62.06	62.45	62.06	62.31	570	56.4383	up	up	correct
MAC.US	The Macerich Company	20200616	11.14	11.15	9.48	9.63	8962911	8.9152	down	down	correct
MAIN.US	Main Street Capital Corporation	20200616	34.41	34.47	33.3	33.89	442956	30.5652	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200616	72.8	73.04	70.31	70.96	481632	68.3884	down	down	correct
MANU.US	Manchester United plc	20200616	16.49	16.5	15.86	16.14	93629	15.8605	down	down	correct
MAS.US	Masco Corporation	20200616	48.76	49.205	47.33	48.33	3151043	47.4216	down	down	correct
MATX.US	Matson Inc	20200616	31.33	31.33	29.83	30.2	161204	29.4582	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200616	10.68	10.71	10.61	10.66	50743	9.921	down	down	correct
MAXR.US	Maxar Technologies Inc	20200616	16.55	16.65	15.23	15.91	1306482	15.8801	down	down	correct
MBI.US	MBIA Inc	20200616	7.6	7.63	7.22	7.31	718408	7.31	down	down	correct
MBSC.US	UN	20200616	11.5	11.6	11.2	11.3	8043	11.3	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200616	9.34	9.42	9.24	9.28	3184879	7.5612	down	up	incorrect
MC.US	Moelis & Company	20200616	36.36	36.57	34.83	35.19	545274	29.6254	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200616	13.75	14.03	13.75	13.95	93192	13.0846	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200616	32.5	33.75	29.885	31.86	15500	31.86	down	down	correct
MCD.US	McDonald's Corporation	20200616	192	193.5	187.51	190.32	5434776	183.8848	down	down	correct
MCI.US	Barings Corporate Investors	20200616	13.7754	13.85	13.37	13.45	49513	12.1208	down	down	correct
MCK.US	McKesson Corporation	20200616	155.82	157.61	153.3	156.32	1072124	154.1221	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200616	5.69	5.74	5.62	5.67	106357	4.9033	down	down	correct
MCO.US	Moody's Corporation	20200616	279.38	279.78	268.75	274.55	596103	271.4285	down	down	correct
MCR.US	MFS Charter Income Trust	20200616	8.24	8.26	8.21	8.22	26943	7.2771	down	down	correct
MCS.US	The Marcus Corporation	20200616	16.2	16.29	14.94	15.09	403733	15.09	down	down	correct
MCY.US	Mercury General Corporation	20200616	42.98	43.3348	41.91	42.13	201328	39.2502	down	down	correct
MD.US	MEDNAX Inc	20200616	18.58	18.83	17.95	18.36	835549	18.36	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200616	36.59	36.72	35.01	36.49	553469	32.2353	down	down	correct
MDLA.US	Medallia Inc	20200616	27.06	27.97	26.59	26.88	1501400	26.88	down	down	correct
MDLQ.US	Medley LLC	20200616	5.95	6.0396	5.6079	5.67	14036	4.7013	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200616	5.5	5.5	5	5	14366	4.0348	down	down	correct
MDP.US	Meredith Corporation	20200616	17.33	17.99	16.14	16.51	646272	16.51	down	up	incorrect
MDT.US	Medtronic plc	20200616	96.5	96.9	94.63	95.55	6500301	91.944	down	down	correct
MDU.US	MDU Resources Group Inc	20200616	21.85	22.38	21.59	21.89	1345149	20.9238	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200616	7.5	7.5	7.02	7.27	15485	7.27	down	up	incorrect
MED.US	Medifast Inc	20200616	116.98	120.94	115.5508	120.25	342431	114.8697	up	up	correct
MEI.US	Methode Electronics Inc	20200616	34.16	34.53	33.135	33.39	232352	32.7666	down	down	correct
MER.US	PK	20200616	26.46	26.6	26.32	26.54	48600	25.7541	up	down	incorrect
MET.US	PF	20200616	24.79	24.83	24.62	24.75	116264	23.1303	down	down	correct
MFA.US	PC	20200616	17.07	19.47	17.07	18.2	407926	15.8019	up	up	correct
MFC.US	Manulife Financial Corporation	20200616	14.18	14.25	13.755	13.95	4376602	12.9589	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20200616	2.56	2.58	2.52	2.55	487704	2.4267	down	down	correct
MFGP.US	Micro Focus International plc	20200616	6.11	6.1327	5.82	5.91	1043065	5.6819	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200616	13.04	13.11	12.95	12.98	57156	12.2176	down	down	correct
MFM.US	MFS Municipal Income Trust	20200616	6.32	6.33	6.27	6.3	115279	5.8895	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200616	21.91	23.74	21.867	23.2	154163	22.2307	up	up	correct
MFV.US	MFS Special Value Trust	20200616	5.45	5.45	5.36	5.41	13498	4.7459	down	down	correct
MG.US	Mistras Group Inc	20200616	5.4	5.53	4.83	4.94	417221	4.94	down	down	correct
MGA.US	Magna International Inc	20200616	45.75	45.75	44.06	44.67	802091	43.1865	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200616	4.7	4.7121	4.68	4.7	209248	4.3581
MGM.US	MGM Resorts International	20200616	20.66	20.85	19.085	19.35	40032408	19.3417	down	down	correct
MGP.US	MGM Growth Properties LLC	20200616	30.48	30.48	29.06	29.34	2239439	26.7047	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20200616	26.07	26.945	26.0101	26.4	31075	24.3652	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200616	18.71	18.9795	18.57	18.75	107836	17.3307	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200616	6.82	6.89	6.28	6.39	2061944	6.3545	down	down	correct
MH.US	PD	20200616	9.25	9.55	9.17	9.35	8860	9.35	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200616	14.91	14.92	14.82	14.87	15600	13.8987	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200616	7.11	7.15	7.09	7.13	25772	6.7758	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200616	11.6	11.67	11.55	11.59	70970	10.8396	down	down	correct
MHK.US	Mohawk Industries Inc	20200616	103.65	103.82	96.98	98.25	849514	98.25	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200616	20.25	20.25	19.3	19.75	2621	19.75	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200616	13.15	13.34	13.15	13.33	41040	12.4483	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200616	22.15	22.63	22	22	3484	19.3927	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200616	32.59	32.59	31	31.97	853900	1.8938	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200616	3.83	3.85	3.82	3.835	286127	3.4087	up	up	correct
MITT.US	PC	20200616	14.8285	15.18	14.7	15.09	129829	12.9307	up	up	correct
MIXT.US	MiX Telematics Limited	20200616	9.08	9.08	8.73	8.84	64562	8.5064	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200616	13.56	13.61	13.48	13.61	34347	12.731	up	up	correct
MKC.US	V	20200616	85.195	86.53	85.195	86.53	600	84.6303	up	up	correct
MKL.US	Markel Corporation	20200616	980.93	985	951	966.15	42100	966.15	down	down	correct
MLI.US	Mueller Industries Inc	20200616	26.1	26.46	25.5	26.03	248957	25.5819	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20200616	218.73	221.75	208.5	214.13	1168667	211.7562	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200616	11.3	12.06	10.86	10.96	165361	10.96	down	down	correct
MLR.US	Miller Industries Inc	20200616	29.65	29.83	28.575	28.99	40850	28.1483	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200616	108.23	108.72	106.02	107.37	2077639	104.9054	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200616	20.76	20.81	20.22	20.54	45325	19.1448	down	down	correct
MMI.US	Marcus & Millichap Inc	20200616	30.4	30.65	29.65	30.39	170282	30.39	down	down	correct
MMM.US	3M Company	20200616	162.85	163.38	156.89	159.67	3388296	152.0465	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200616	47.33	47.3899	45.0901	45.96	1714514	39.8542	down	down	correct
MMS.US	Maximus Inc	20200616	70.85	70.96	69.015	69.96	484364	68.5262	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200616	5.69	5.72	5.665	5.67	145654	5.0671	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200616	12.09	12.145	12.07	12.12	86469	11.3739	up	up	correct
MN.US	Manning & Napier Inc	20200616	2.91	2.9896	2.82	2.85	58237	2.8167	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200616	14.25	14.32	14.22	14.26	27520	13.3687	up	up	correct
MNR.US	PC	20200616	24.79	24.89	24.56	24.67	12046	22.5186	down	down	correct
MNRL.US	Brigham Minerals Inc	20200616	13.88	13.93	13.15	13.46	552100	12.1094	down	down	correct
MO.US	Altria Group Inc	20200616	41.21	41.61	40.56	41.09	9540637	36.738	down	down	correct
MOD.US	Modine Manufacturing Company	20200616	5.61	5.62	5.28	5.47	463782	5.47	down	down	correct
MODN.US	Model N Inc	20200616	31.99	32.38	31.35	32.29	284908	32.29	up	down	incorrect
MOG.US	A	20200616	57.17	57.7699	54.41	55.79	183616	54.7006	down	down	correct
MOGU.US	MOGU Inc	20200616	1.6	1.8	1.55	1.7603	115931	1.7603	up	up	correct
MOH.US	Molina Healthcare Inc	20200616	174.19	175.71	170.06	172.71	645430	172.71	down	up	incorrect
MOS.US	The Mosaic Company	20200616	14.2	14.26	13.1218	13.64	3913592	13.4624	down	down	correct
MOV.US	Movado Group Inc	20200616	13.41	13.41	12.2734	12.42	209104	12.046	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200616	13.54	13.59	13.54	13.57	20078	12.7069	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200616	40.11	40.48	37.62	38.64	7256899	36.0532	down	down	correct
MPLX.US	MPLX LP	20200616	19.93	19.96	18.6	19.1	7896746	15.7473	down	down	correct
MPV.US	Barings Participation Investors	20200616	12.4	12.8	12.2	12.5417	6455	11.4014	up	up	correct
MPW.US	Medical Properties Trust Inc	20200616	20.5	20.8	19.95	20.25	4946311	18.4329	down	down	correct
MPX.US	Marine Products Corporation	20200616	13.58	13.59	12.3826	13.05	40378	12.5164	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200616	12.7	12.7999	12.7	12.77	30603	11.9266	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200616	15.06	15.06	14.94	15.01	45887	13.9844	down	down	correct
MRC.US	MRC Global Inc	20200616	6.34	6.52	6.09	6.49	898908	6.49	up	up	correct
MRK.US	Merck & Co. Inc	20200616	75.3227	77.3511	74.7731	76.9115	20460689	69.7548	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200616	6.97	7	6.5706	6.74	37950699	6.6066	down	down	correct
MS.US	PL	20200616	24.78	24.85	24.725	24.75	108376	23.0894	down	down	correct
MSA.US	MSA Safety Incorporated	20200616	116.79	116.79	112.12	112.94	210222	111.0064	down	down	correct
MSB.US	Mesabi Trust	20200616	18.5	18.715	18.0899	18.51	68331	16.5157	up	up	correct
MSC.US	Studio City International Holdings Limited	20200616	14.62	14.62	14.62	14.62	0	14.62
MSCI.US	MSCI Inc	20200616	330.5	331	315.38	322.9	422486	319.3707	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200616	8.56	8.63	8.51	8.55	37917	7.8531	down	up	incorrect
MSGE.US	W	20200616	75.12	76.91	72.59	74.04	178464	74.04	down	down	correct
MSGS.US	W	20200616	169.21	170.83	164.02	165	116262	165	down	down	correct
MSI.US	Motorola Solutions Inc	20200616	142.61	144.555	140.75	141.92	1820850	138.8771	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200616	73.05	74	72.09	73.14	519748	66.3676	up	up	correct
MT.US	ArcelorMittal	20200616	11.31	11.48	10.96	11.26	5955778	11.1557	down	down	correct
MTB.US	M&T Bank Corporation	20200616	116.15	116.15	110.48	113.26	1045985	107.8195	down	down	correct
MTCN.US	Arcelormittal	20200616	29.31	29.55	29.16	29.48	2800	29.48	up	up	correct
MTD.US	Mettler	20200616	793.46	793.46	772.54	784.05	118546	784.05	down	down	correct
MTDR.US	Matador Resources Company	20200616	11.11	11.11	10.13	10.55	4525924	10.5089	down	down	correct
MTG.US	MGIC Investment Corporation	20200616	9.32	9.35	8.79	8.99	9426874	8.7038	down	up	incorrect
MTH.US	Meritage Homes Corporation	20200616	78.49	78.7	74.03	77.21	531155	77.21	down	down	correct
MTL.US	P	20200616	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200616	191.15	192.43	183.99	187.79	388484	186.8203	down	down	correct
MTOR.US	Meritor Inc	20200616	21.56	21.75	20.68	20.87	505918	20.87	down	down	correct
MTR.US	Mesa Royalty Trust	20200616	5.86	5.86	5.665	5.717	3488	5.43	down	up	incorrect
MTRN.US	Materion Corporation	20200616	58.86	60.08	58.1	59.2	210759	58.589	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200616	19.62	19.73	19.53	19.54	30399	19.0629	down	down	correct
MTW.US	The Manitowoc Company Inc	20200616	11.5	12.18	11.35	11.55	609076	11.55	up	up	correct
MTX.US	Minerals Technologies Inc	20200616	50.65	50.92	47.91	48.27	232739	48.0523	down	down	correct
MTZ.US	MasTec Inc	20200616	44.54	45.33	43.26	45.01	2628689	45.01	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200616	13.61	13.88	13.61	13.81	77602	12.8642	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200616	13.93	14.121	13.93	14.07	61758	13.1949	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200616	12.44	12.6	12.42	12.54	49820	11.7182	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200616	4.14	4.21	4.095	4.18	2875815	4.0632	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200616	14.32	14.37	14.27	14.35	26283	13.8462	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200616	13.56	13.81	13.56	13.72	115748	12.8637	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200616	13.1	13.17	13.1	13.16	53840	12.21	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200616	16.06	16.09	14.9301	15.68	3913611	14.9317	down	down	correct
MUSA.US	Murphy USA Inc	20200616	115.39	115.56	111.85	113.57	329368	112.557	down	down	correct
MUX.US	McEwen Mining Inc	20200616	0.96	0.96	0.894	0.904	2524700	0.904	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200616	8.52	8.5528	8.44	8.45	88058	7.9161	down	down	correct
MVO.US	MV Oil Trust	20200616	4.49	4.49	4.07	4.35	30258	3.6581	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200616	13.41	13.52	13.28	13.36	74787	12.469	down	down	correct
MWA.US	Mueller Water Products Inc	20200616	9.46	9.615	9.27	9.4	595317	9.1708	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200616	11.45	11.73	11.12	11.44	334285	11.44	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200616	8.06	8.06	7.8	7.9	4800	7.9	down	down	correct
MXF.US	The Mexico Fund Inc	20200616	10.41	10.5	10.076	10.1	25301	9.8622	down	down	correct
MXL.US	MaxLinear Inc	20200616	20.47	20.8795	19.55	19.93	754113	19.93	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200616	13.99	14.05	13.92	14.03	28919	13.2075	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200616	13.41	13.55	13.38	13.39	67524	12.4973	down	down	correct
MYE.US	Myers Industries Inc	20200616	14.39	14.42	13.77	13.98	325760	13.3911	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200616	12.81	12.83	12.719	12.76	101907	11.9772	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200616	13.61	13.7057	13.485	13.59	42746	12.61	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200616	12.47	12.62	12.4551	12.6	40178	11.7841	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200616	17.77	18.4465	17.28	17.5	818532	17.5	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200616	14.38	14.42	14.25	14.35	223952	13.7541	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200616	14.09	14.14	14.06	14.06	244388	13.43	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200616	13.26	13.36	13.2466	13.36	46161	12.8082	up	up	correct
NAT.US	Nordic American Tankers Limited	20200616	5.05	5.06	4.72	4.78	4865297	4.4071	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200616	13.19	13.35	13.19	13.2	7681	12.7049	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200616	21.49	21.6399	21.49	21.55	48955	19.9109	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20200616	28.37	28.38	27.03	27.89	139489	26.9381	down	down	correct
NBR.US	Nabors Industries Ltd	20200616	57.16	60.43	52.5	53.44	845576	53.44	down	down	correct
NC.US	NACCO Industries Inc	20200616	25.91	26.23	24.98	25.72	18088	24.5622	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200616	10.12	10.275	10.02	10.27	57713	9.8322	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200616	22.46	22.47	20.11	20.96	89311008	20.96	down	down	correct
NCR.US	NCR Corporation	20200616	19.92	20.095	18.85	19.26	822878	19.26	down	down	correct
NCV.US	PA	20200616	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200616	25.26	25.35	25.26	25.2748	3212	25.2748	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200616	13.17	13.17	12.68	12.87	13629	12.4859	down	down	correct
NEA.US	Nuveen AMT	20200616	13.84	13.87	13.811	13.83	341278	13.2288	down	down	correct
NEE.US	PP	20200616	44.07	44.29	43.595	43.76	225287	43.76	down	down	correct
NEM.US	Newmont Corporation	20200616	56.9	57.57	55.51	55.95	10934040	53.3823	down	down	correct
NEP.US	NextEra Energy Partners LP	20200616	53.19	53.19	50.87	52.26	405336	49.6805	down	up	incorrect
NET.US	Cloudflare Inc	20200616	31.5	31.98	30.31	31.65	6937900	31.65	up	up	correct
NETI.US	Eneti Inc	20200616	19.18	20.05	18.15	18.75	448098	18.4876	down	down	correct
NEU.US	NewMarket Corporation	20200616	406.89	413.769	401.95	408.99	54215	395.5952	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200616	14.15	14.36	14.1	14.22	64646	13.3721	up	up	correct
NEW.US	Puxin Limited	20200616	6.3	6.42	6.12	6.19	131200	6.19	down	down	correct
NEWR.US	New Relic Inc	20200616	69.39	71.1081	68.91	70.46	1798894	70.46	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200616	3.3	3.36	2.94	2.98	2004200	2.98	down	down	correct
NEXA.US	Nexa Resources S.A	20200616	5.45	5.665	5.25	5.51	50685	5.3728	up	up	correct
NFG.US	National Fuel Gas Company	20200616	42.12	42.73	41.41	42.11	651050	39.7185	down	down	correct
NFH.US	WS	20200616	8.13	8.3	7.9	8.21	31457	8.21	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200616	11.39	11.42	11.195	11.24	213916	10.2087	down	down	correct
NGG.US	National Grid plc	20200616	58.36	59	58.16	58.62	546904	52.8271	up	up	correct
NGL.US	PC	20200616	18.51	18.99	18.43	18.7	12178	16.449	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200616	7.04	7.28	6.38	6.41	117400	6.41	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200616	13.17	13.17	12.66	12.91	121232	11.0501	down	down	correct
NGVT.US	Ingevity Corporation	20200616	54.76	56.85	54.21	54.87	427200	54.87	up	down	incorrect
NHI.US	National Health Investors Inc	20200616	64.52	65.74	63.39	64.54	485705	58.554	up	up	correct
NI.US	PB	20200616	26.7	26.73	26.26	26.4	33600	24.1807	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200616	12.98	13.0794	12.97	13	43491	12.519	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200616	22.49	22.49	22.04	22.22	102223	19.3422	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200616	9.95	10.15	9.95	9.98	31949	9.6691	up	up	correct
NINE.US	Nine Energy Service Inc	20200616	3.16	3.2799	2.76	2.78	409900	2.78	down	down	correct
NIO.US	NIO Inc	20200616	7.43	7.44	6.53	6.99	130478600	6.99	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200616	13.68	13.94	13.68	13.85	47113	13.3843	up	up	correct
NJR.US	New Jersey Resources Corporation	20200616	32.93	33.13	31.765	32.6	490846	30.7986	down	up	incorrect
NKE.US	NIKE Inc	20200616	101.25	101.34	97.72	99.04	6056391	97.8866	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200616	12.05	12.23	12	12.12	19229	11.6466	up	up	correct
NKX.US	Nuveen California AMT	20200616	14.98	15	14.87	14.88	47041	14.2735	down	down	correct
NL.US	NL Industries Inc	20200616	3.73	3.73	3.24	3.6	32980	3.4095	down	up	incorrect
NLS.US	Nautilus Inc	20200616	6.84	7.03	6.63	6.94	1093092	6.94	up	up	correct
NLSN.US	Nielsen Holdings plc	20200616	15.94	16.005	15.03	15.19	5524078	14.9275	down	down	correct
NLY.US	PI	20200616	21.9658	21.97	21.72	21.95	51022	20.1661	down	down	correct
NM.US	PH	20200616	3.37	3.37	3.19	3.3	2402	3.3	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200616	11.8	11.919	11.74	11.74	61800	10.8514	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200616	0.1541	0.1541	0.1541	0.1541	250	1.5405
NMI.US	Nuveen Municipal Income Fund Inc	20200616	10.53	10.65	10.5	10.595	13388	10.2609	up	up	correct
NMK.US	PC	20200616	100	100	100	100	74	94.5155
NMM.US	Navios Maritime Partners L.P	20200616	7.84	8.07	7.42	7.57	89420	7.3898	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200616	3.41	3.45	3.17	3.17	1542	3.17	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20200616	3.37	3.37	3.19	3.3	2402	3.3	down	down	correct
NMR.US	Nomura Holdings Inc	20200616	4.44	4.44	4.28	4.36	469796	4.0878	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200616	13.68	13.68	13.68	13.68	11	13.1365
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200616	13.28	13.41	13.28	13.285	18767	12.8141	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200616	13.24	13.3	13.17	13.17	262110	12.4941	down	down	correct
NNI.US	Nelnet Inc	20200616	49.92	50.54	48.17	48.43	107014	47.576	down	up	incorrect
NNN.US	National Retail Properties Inc	20200616	39.11	39.16	37.36	37.55	2294246	34.763	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200616	9.46	9.56	9.46	9.51	24047	5.9133	up	up	correct
NOA.US	North American Construction Group Ltd	20200616	6.84	7	6.5301	6.7	103225	6.5881	down	down	correct
NOAH.US	Noah Holdings Limited	20200616	26.76	26.94	25.845	26.06	382678	26.06	down	down	correct
NOC.US	Northrop Grumman Corporation	20200616	324.47	329.47	317.76	324.74	1072283	317.6199	up	up	correct
NOK.US	Nokia Corporation	20200616	4.4	4.43	4.3	4.34	36960910	4.34	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200616	13.6	13.61	13.59	13.59	2227	13.1136	down	up	incorrect
NOMD.US	Nomad Foods Limited	20200616	21.78	21.86	21.4301	21.62	630479	21.62	down	down	correct
NOV.US	NOV Inc	20200616	13.37	13.54	12.81	12.98	3981656	12.9247	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200616	18.81	19.03	17.84	17.95	849500	17.95	down	down	correct
NOW.US	ServiceNow Inc	20200616	400	402.87	389.19	398.46	1743981	398.46	down	up	incorrect
NP.US	Neenah Inc	20200616	54.92	54.97	52.17	52.47	146148	49.6461	down	down	correct
NPK.US	National Presto Industries Inc	20200616	90.19	91	87.5	88.5	37375	83.6146	down	down	correct
NPO.US	EnPro Industries Inc	20200616	48.11	48.68	46.42	47.18	76395	46.2509	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200616	9.36	9.45	8.9	9.16	1296551	9.16	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200616	14.02	14.23	14.02	14.08	13291	13.5877	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200616	13.5	13.58	13.5	13.52	38907	12.8652	up	up	correct
NR.US	Newpark Resources Inc	20200616	2.55	2.55	2.21	2.23	1271042	2.23	down	down	correct
NRG.US	NRG Energy Inc	20200616	34.37	34.8	33.56	33.76	2237810	32.0751	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200616	8.12	8.2006	7.87	7.87	186459	7.1083	down	down	correct
NRK.US	Nuveen New York AMT	20200616	12.81	12.845	12.78	12.83	86538	12.3062	up	up	correct
NRP.US	Natural Resource Partners L.P	20200616	13.13	13.43	13	13.2	5078	11.3425	up	up	correct
NRT.US	North European Oil Royalty Trust	20200616	4.05	4.17	3.9001	4.135	21064	3.7177	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200616	27.12	27.12	26.44	26.5	8800	24.5596	down	down	correct
NRZ.US	PC	20200616	19	19.66	18.82	19.03	35627	16.9657	up	up	correct
NS.US	PC	20200616	20.86	21.17	20.56	21.17	12154	18.2885	up	up	correct
NSA.US	PA	20200616	32.55	33.15	31.91	32.22	469652	30.6079	down	down	correct
NSC.US	Norfolk Southern Corporation	20200616	185	185	176.39	178.73	1390656	174.3658	down	down	correct
NSCO.US	WS	20200616	3.55	3.97	3.55	3.9	113531	3.9	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200616	4.73	4.77	4.72	4.72	104695	4.2414	down	down	correct
NSP.US	Insperity Inc	20200616	61.04	61.16	58.41	60.78	673403	58.0811	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200616	25.85	26.17	25.02	25.68	194230	23.7276	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200616	16.62	16.62	15.4	15.48	344200	15.48	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20200616	21.26	21.489	20.56	20.56	38041	18.7568	down	down	correct
NTP.US	Nam Tai Property Inc	20200616	6.04	6.825	6.04	6.55	61035	6.55	up	up	correct
NTR.US	Nutrien Ltd	20200616	37.25	37.53	36.39	36.89	1278703	34.8179	down	down	correct
NTZ.US	Natuzzi S.p.A	20200616	1.11	1.11	1.01	1.04	100493	1.04	down	down	correct
NUE.US	Nucor Corporation	20200616	45.1	45.315	43.34	44.59	3996758	42.847	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200616	15.02	15.1662	15.01	15.06	11892	14.4685	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200616	38.63	38.77	37.37	38.26	446521	36.6008	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200616	10.07	10.08	10	10.02	191695	9.7083	down	down	correct
NUW.US	Nuveen AMT	20200616	15.29	15.29	15.23	15.25	11794	14.6858	down	up	incorrect
NVG.US	Nuveen AMT	20200616	15.51	15.526	15.43	15.45	269558	14.64	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200616	7.37	7.475	6.96	7.01	59297	7.01	down	up	incorrect
NVR.US	NVR Inc	20200616	3299.15	3462.505	3299.15	3450.06	47136	3450.06	up	up	correct
NVRO.US	Nevro Corp	20200616	128	128	123.81	125.5	227220	125.5	down	down	correct
NVS.US	Novartis AG	20200616	87.28	87.45	86.49	86.76	2498694	83.4129	down	up	incorrect
NVST.US	Envista Holdings Corporation	20200616	21.51	21.71	20.35	20.64	1825700	20.64	down	up	incorrect
NVT.US	nVent Electric plc	20200616	19.87	20.08	19	19.46	568050	18.6487	down	down	correct
NVTA.US	Invitae Corporation	20200616	17.7	18.09	16.87	17.71	2365078	17.71	up	down	incorrect
NWG.US	NatWest Group plc	20200616	3.26	3.2888	3.14	3.18	3579393	3.0877	down	down	correct
NWN.US	Northwest Natural Holding Company	20200616	60.69	61.0001	58.25	58.8	169040	55.4693	down	down	correct
NX.US	Quanex Building Products Corporation	20200616	13.91	13.97	13.31	13.71	156564	13.4201	down	down	correct
NXC.US	Nuveen California Select Tax	20200616	15.69	16.02	15.52	15.995	17719	15.2249	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200616	13.19	13.275	13.19	13.25	74706	12.6489	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20200616	13.001	13.02	12.95	12.97	3650	12.3638	down	down	correct
NXP.US	Nuveen Select Tax	20200616	15.71	15.77	15.6	15.648	26814	14.9155	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200616	14.95	14.95	14.85	14.89	18778	14.1798	down	down	correct
NXR.US	Nuveen Select Tax	20200616	16	16.21	15.94	15.94	22425	15.1599	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200616	37.48	37.94	36.306	36.54	189038	35.1195	down	down	correct
NYCB.US	PU	20200616	44.28	44.62	42.9701	44.61	1760	44.61	up	up	correct
NYT.US	The New York Times Company	20200616	42.8	42.88	41.1304	41.99	1134133	41.6419	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200616	14.83	14.83	14.73	14.73	172526	14.0505	down	down	correct
O.US	Realty Income Corporation	20200616	64.98	65.56	62.67	63.16	3775473	59.1462	down	down	correct
OAK.US	PB	20200616	26.1101	26.1299	25.86	25.9	8189	23.6434	down	down	correct
OC.US	Owens Corning	20200616	57.48	57.615	55.215	56.73	952532	55.6259	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200616	19.68	19.76	17.5	17.87	703400	17.87	down	down	correct
OCN.US	Ocwen Financial Corporation	20200616	0.7446	0.7548	0.7197	0.733	799332	10.995	down	down	correct
ODC.US	Oil	20200616	34.6	35.49	34.092	35.45	18260	33.9224	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200616	11.37	11.565	10.86	11.16	437439	11.16	down	down	correct
OFC.US	Corporate Office Properties Trust	20200616	27.13	27.65	26.85	27.25	904516	25.57	up	up	correct
OFG.US	OFG Bancorp	20200616	13.05	13.21	12.58	12.89	273014	12.5438	down	down	correct
OGE.US	OGE Energy Corp	20200616	32.24	32.58	31.08	31.29	1296971	29.0519	down	up	incorrect
OGS.US	ONE Gas Inc	20200616	80.13	80.74	77.89	78.45	207780	74.9144	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200616	33.53	33.59	32.1	32.76	2791863	29.0662	down	down	correct
OI.US	O	20200616	9.52	10.1	9.095	9.14	2226826	9.14	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200616	7.25	7.25	7.19	7.2	104878	6.6994	down	down	correct
OIBR.US	C	20200616	0.906	0.92	0.8	0.862	1659983	0.862	down	down	correct
OII.US	Oceaneering International Inc	20200616	7.85	7.9	7.125	7.34	1953041	7.34	down	up	incorrect
OIS.US	Oil States International Inc	20200616	6.17	6.28	5.4301	5.63	2797589	5.63	down	down	correct
OKE.US	ONEOK Inc	20200616	37.92	38.74	36.3	38.4	9840497	33.4897	up	up	correct
OLN.US	Olin Corporation	20200616	13.68	13.68	12.81	13.17	1969259	12.5799	down	up	incorrect
OLP.US	One Liberty Properties Inc	20200616	19.2	19.245	18.32	18.76	100596	16.4495	down	up	incorrect
OMC.US	Omnicom Group Inc	20200616	58.1	58.95	55.87	56.36	2340825	53.1153	down	down	correct
OMF.US	OneMain Holdings Inc	20200616	28.85	28.85	26.64	27.15	987900	20.9179	down	down	correct
OMI.US	Owens & Minor Inc	20200616	7.66	7.8	7.47	7.67	1008381	7.6661	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200616	4.01	4.075	3.95	4.02	112800	4.02	up	up	correct
ONTO.US	Onto Innovation Inc	20200616	35.34	36.24	34.59	34.98	316890	34.98	down	up	incorrect
OOMA.US	Ooma Inc	20200616	13.5	13.68	13.025	13.42	172400	13.42	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200616	22	22.22	21.2301	21.56	110239	20.0258	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200616	9.35	9.48	9.05	9.09	554633	8.8962	down	up	incorrect
ORA.US	Ormat Technologies Inc	20200616	70.09	70.5	68.17	68.89	259045	68.2293	down	down	correct
ORAN.US	Orange S.A	20200616	12.13	12.17	11.9	12	500179	10.6574	down	down	correct
ORC.US	Orchid Island Capital Inc	20200616	4.82	4.85	4.532	4.64	1028831	3.7195	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200616	12.81	12.93	12.34	12.47	939741	10.6415	down	down	correct
ORCL.US	Oracle Corporation	20200616	54.46	55	53.78	54.59	19380240	53.3194	up	up	correct
ORI.US	Old Republic International Corporation	20200616	17.06	17.22	16.64	16.78	2383883	14.0907	down	down	correct
ORN.US	Orion Group Holdings Inc	20200616	2.8	3.01	2.76	2.93	241333	2.93	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20200616	2.24	2.25	2.09	2.09	307847	2.09	down	down	correct
OSK.US	Oshkosh Corporation	20200616	77.06	77.67	73.86	75.12	506042	73.6294	down	down	correct
OTIS.US	W	20200616	59.5	59.8	57.375	57.85	3510345	57.85	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200616	17.02	17.24	15.57	15.94	2809200	15.8102	down	up	incorrect
OVV.US	Ovintiv Inc	20200616	10.47	10.59	9.66	10.16	8937829	9.8358	down	down	correct
OXM.US	Oxford Industries Inc	20200616	45.17	47.5	44.56	44.96	294194	43.7378	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200616	20.47	20.95	19.13	20.29	57504992	20.2311	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200616	74.8	75.52	72.07	73.62	87664	71.1997	down	down	correct
PACK.US	Ranpak Holdings Corp	20200616	7.84	7.95	7.645	7.67	255600	7.67	down	down	correct
PAG.US	Penske Automotive Group Inc	20200616	42.77	42.9132	40.12	40.86	479129	39.7076	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200616	37.67	38.12	36.13	37.18	1715600	37.18	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200616	15.41	16	15.41	16	13971	15.1056	up	up	correct
PAM.US	Pampa Energía S.A	20200616	10.93	11.1299	10.55	10.61	336695	10.61	down	down	correct
PAR.US	PAR Technology Corporation	20200616	30	31.09	29.13	29.38	494700	29.38	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200616	9.87	10.38	9.69	9.99	545881	9.99	up	up	correct
PAYC.US	Paycom Software Inc	20200616	319.04	321.274	306.3	312.64	654976	312.64	down	down	correct
PB.US	Prosperity Bancshares Inc	20200616	65.29	65.29	62.46	63.44	551693	60.7299	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200616	26.68	26.85	25.4	26.02	1153455	23.3894	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200616	24.85	24.85	24.66	24.69	6805	22.3414	down	down	correct
PBF.US	PBF Energy Inc	20200616	13.26	13.54	12.33	12.82	4440561	12.82	down	up	incorrect
PBFX.US	PBF Logistics LP	20200616	12.21	12.21	11.22	11.73	634421	10.0979	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200616	41.49	41.49	40.07	40.91	313400	40.91	down	down	correct
PBI.US	Pitney Bowes Inc	20200616	2.89	2.9674	2.79	2.84	1597086	2.723	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200616	8.8	8.95	8.48	8.54	31032039	6.8632	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200616	8.54	8.605	8.175	8.2	9429107	7.4699	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200616	3.8	3.84	3.6525	3.73	70151	3.4983	down	down	correct
PBY.US	Prospect Capital Corporation	20200616	24.16	24.5	24.16	24.16	5738	22.7312
PCF.US	High Income Securities Fund	20200616	7.89	7.966	7.75	7.77	26458	6.5454	down	down	correct
PCG.US	PG&E Corporation	20200616	11.23	11.27	10.78	10.95	14839900	10.95	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200616	19.17	19.37	18.84	18.92	522849	16.3189	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200616	8.77	8.92	8.77	8.92	93511	8.3767	up	down	incorrect
PCM.US	PCM Fund Inc	20200616	9.69	9.829	9.4976	9.79	29748	8.5869	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200616	16	16.12	15.79	16.02	119535	14.2634	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200616	16.2	16.3894	16.1101	16.24	22333	15.5694	up	down	incorrect
PD.US	PagerDuty Inc	20200616	27.55	29.23	27.15	29.22	2159258	29.22	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200616	25.63	26.18	25.26	25.36	327037	21.8783	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200616	18.03	18.32	17.6	17.98	870733	16.7298	down	down	correct
PDS.US	Precision Drilling Corporation	20200616	0.8797	0.88	0.795	0.8233	40364	16.466	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200616	13.9	14.1	13.7549	13.9	69968	12.3523
PEAK.US	Healthpeak Properties Inc	20200616	29.5	29.71	28.34	28.55	4669739	26.8444	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200616	51.21	52.12	50.41	50.72	2232058	48.1699	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200616	1.67	1.76	1.52	1.54	3399602	1.54	down	down	correct
PEN.US	Penumbra Inc	20200616	177	177.78	169.41	170.11	250300	170.11	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200616	11.81	11.95	11.56	11.77	82675	10.6083	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200616	15.07	15.25	14.9031	15.23	26441	13.8631	up	up	correct
PFE.US	Pfizer Inc	20200616	33.59	33.96	32.72	33.4	52767542	29.8936	down	down	correct
PFGC.US	Performance Food Group Company	20200616	28.82	29.32	27.55	28.22	1363800	28.22	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200616	9.86	9.9299	9.8073	9.87	130856	8.5912	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200616	8.85	8.92	8.74	8.75	160786	7.6029	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200616	11.21	11.29	11.07	11.1532	18200	10.0563	down	down	correct
PFS.US	Provident Financial Services Inc	20200616	14.02	14.21	13.59	13.85	426112	12.8938	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200616	42.5	42.86	40.65	42.19	1211612	41.4217	down	down	correct
PG.US	The Procter & Gamble Company	20200616	118.53	118.97	116.93	118.13	8167289	113.8781	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200616	8.64	8.64	8.4	8.49	34850	7.4969	down	down	correct
PGR.US	The Progressive Corporation	20200616	81.19	81.6	78.91	80.43	3456165	75.1578	down	down	correct
PGRE.US	Paramount Group Inc	20200616	8.45	8.64	8.21	8.5	1941327	8.0318	up	up	correct
PGTI.US	PGT Innovations Inc	20200616	16.24	16.24	15.38	15.94	364659	15.94	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200616	12.72	12.91	12.65	12.8601	39579	11.4005	up	up	correct
PH.US	Parker	20200616	194	195.91	184.7	189.56	1151757	185.5817	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200616	9.73	9.78	9.6646	9.7	418463	8.7736	down	down	correct
PHG.US	Koninklijke Philips N.V	20200616	46.66	47.21	46.57	46.79	942097	45.0585	up	up	correct
PHI.US	PLDT Inc	20200616	24.25	24.73	24.22	24.48	53299	22.3119	up	up	correct
PHK.US	PIMCO High Income Fund	20200616	5.41	5.43	5.3	5.36	683533	4.6607	down	down	correct
PHM.US	PulteGroup Inc	20200616	37.39	37.52	35.41	36.53	4479548	35.9145	down	up	incorrect
PHR.US	Phreesia Inc	20200616	29.31	30.06	28.61	30.06	950900	30.06	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200616	7.55	7.58	7.48	7.56	152441	6.5907	up	down	incorrect
PHX.US	PHX Minerals Inc	20200616	3.84	4.07	3.58	3.65	90236	3.5615	down	up	incorrect
PII.US	Polaris Inc	20200616	100	100	96.01	97.33	637929	94.169	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200616	4.44	4.46	4.35	4.35	135795	3.8862	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200616	16.74	17.9	16.51	16.76	92760	15.4311	up	up	correct
PING.US	Ping Identity Holding Corp	20200616	29.66	30.67	29.02	30.63	1513773	30.63	up	up	correct
PINS.US	Pinterest Inc	20200616	22	22.27	21.315	22.2	8359200	22.2	up	up	correct
PIPR.US	Piper Sandler Companies	20200616	63.95	65.27	62.51	62.89	136500	59.5562	down	down	correct
PJT.US	PJT Partners Inc	20200616	54.63	55.49	53.09	53.8	93944	51.5467	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200616	12.6	12.64	11.62	11.9	8973700	11.9	down	down	correct
PKE.US	Park Aerospace Corp	20200616	12	12	11.51	11.69	119125	11.1536	down	up	incorrect
PKG.US	Packaging Corporation of America	20200616	102.45	103.48	100.36	100.93	800190	96.6623	down	down	correct
PKI.US	PerkinElmer Inc	20200616	101.2	101.2	98.01	98.88	843714	98.5776	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200616	23	23	22.3	22.3	68123	19.4757	down	down	correct
PKX.US	POSCO	20200616	39.2	39.55	38.4	38.86	302055	37.4569	down	down	correct
PLAN.US	Anaplan Inc	20200616	47.44	47.9	45.88	46.39	2377100	46.39	down	down	correct
PLD.US	Prologis Inc	20200616	98	98.31	95.45	96.9	3441572	93.9056	down	down	correct
PLNT.US	Planet Fitness Inc	20200616	71.96	72.07	68.12	69.02	1650600	69.02	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200616	38.14	38.14	36.37	36.9	140054	35.112	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200616	15.64	15.64	14.37	14.8	144932	13.6874	down	down	correct
PM.US	Philip Morris International Inc	20200616	74.24	75.13	73.65	74.66	5958690	67.7532	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200616	13.47	13.47	13.25	13.36	47736	12.7088	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200616	13.34	13.3499	13.23	13.25	100498	12.6302	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200616	7.41	7.49	7.41	7.45	66635	6.9176	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200616	12.86	13.05	12.86	12.91	46301	11.8793	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200616	17.89	17.94	16.63	17.16	2017552	14.8738	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200616	11.35	11.4	11.21	11.31	107239	10.8093	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20200616	117.61	117.71	112.36	114.94	2629539	109.5433	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200616	11.19	11.28	11.18	11.28	7961	10.8193	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200616	10.27	10.42	10.27	10.42	33245	9.9939	up	up	correct
PNM.US	PNM Resources Inc	20200616	40.37	40.44	39.1	39.3	408550	37.7507	down	up	incorrect
PNR.US	Pentair plc	20200616	39.54	39.67	38.1	38.81	1197577	38.0288	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20200616	79.04	79.69	76.82	77.23	1114658	72.5074	down	down	correct
POLY.US	Plantronics Inc	20200616	14.87	15.1065	14.39	14.98	805121	14.98	up	up	correct
POR.US	Portland General Electric Company	20200616	46.46	46.73	44.92	45.07	612141	42.218	down	down	correct
POST.US	Post Holdings Inc	20200616	91.52	91.81	89.3	89.85	404085	89.85	down	down	correct
PPG.US	PPG Industries Inc	20200616	106.46	107.83	103.74	104.76	816641	102.3824	down	down	correct
PPL.US	PPL Corporation	20200616	27.66	28.09	27	27.18	6370720	24.9283	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20200616	4.95	5	4.95	5	162662	4.439	up	down	incorrect
PRA.US	ProAssurance Corporation	20200616	14.81	15.25	14.43	14.48	648244	14.2728	down	down	correct
PRG.US	PROG Holdings Inc	20200616	46.2647	46.3546	43.2869	45.4653	1989699	38.4817	down	down	correct
PRGO.US	Perrigo Company plc	20200616	53.89	54.21	52.22	53.47	668425	51.7626	down	down	correct
PRI.US	Primerica Inc	20200616	121.15	121.58	117.39	118.1	143435	115.9403	down	down	correct
PRLB.US	Proto Labs Inc	20200616	117.14	117.99	112.5	116.66	218233	116.66	down	up	incorrect
PRMW.US	Primo Water Corporation	20200616	13.23	13.51	13.05	13.33	2625410	13.0391	up	up	correct
PRO.US	PROS Holdings Inc	20200616	43.7	43.84	42.23	43.27	191002	43.27	down	down	correct
PRS.US	Prudential Financial Inc	20200616	26.9	27.08	26.7869	27	22665	25.0118	up	up	correct
PRT.US	PermRock Royalty Trust	20200616	3.3	3.6099	3.3	3.45	24066	3.0981	up	down	incorrect
PRTY.US	Party City Holdco Inc	20200616	2.06	2.08	1.9	1.93	6554436	1.93	down	down	correct
PRU.US	Prudential Financial Inc	20200616	67.92	68.49	64.06	65.8	3594884	60.857	down	down	correct
PSA.US	Public Storage	20200616	204.51	205.25	197.385	198.86	875603	190.076	down	up	incorrect
PSB.US	PZ	20200616	24.3649	24.44	24.2	24.2901	32084	22.9576	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200616	24.74	24.9683	24.5938	24.63	20332	21.8251	down	down	correct
PSN.US	Parsons Corporation	20200616	39.1	40.41	39.09	39.84	338200	39.84	up	up	correct
PSO.US	Pearson plc	20200616	7.42	7.44	7.2616	7.3	530177	7.0481	down	down	correct
PSTG.US	Pure Storage Inc	20200616	17.5	17.78	17.12	17.34	3777200	17.34	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200616	15.89	16.48	15.89	16.08	8800	14.932	up	up	correct
PSX.US	Phillips 66	20200616	78.9	78.95	75.18	77.04	3419649	71.4059	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200616	42.71	42.78	37.64	38.56	2470523	32.5988	down	down	correct
PTR.US	PetroChina Company Limited	20200616	35.59	36.08	35.25	35.54	127327	30.8161	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200616	15.83	15.89	15.54	15.67	349108	13.7934	down	down	correct
PUK.US	Prudential plc	20200616	30.39	30.57	29.53	29.89	483134	28.6725	down	down	correct
PUKPRA.US	PUKPRA	20200616	26.81	27.115	26.334	26.73	17297	25.1943	down	down	correct
PUMP.US	ProPetro Holding Corp	20200616	6.44	6.44	5.92	5.98	1756600	5.98	down	down	correct
PVG.US	Pretium Resources Inc	20200616	8.35	8.37	8	8.03	2375064	8.03	down	up	incorrect
PVH.US	PVH Corp	20200616	54.17	54.46	50.64	52.57	2465283	52.5535	down	down	correct
PVL.US	Permianville Royalty Trust	20200616	1.39	1.39	1.29	1.29	240073	1.2299	down	down	correct
PWR.US	Quanta Services Inc	20200616	39.96	40.5	38.5	38.76	1539393	38.5704	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200616	100.52	100.58	95.66	97.06	4520590	91.9231	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200616	8.8	9	8.8	8.925	4626	8.5493	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20200616	15.94	15.94	15.87	15.87	350	14.1558	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200616	9.93	10.08	9.92	10.05	43827	9.628	up	up	correct
PZN.US	Pzena Investment Management Inc	20200616	5.45	5.45	4.82	4.86	121350	4.6421	down	down	correct
QD.US	Qudian Inc	20200616	1.65	1.69	1.56	1.64	3272000	1.64	down	down	correct
QGEN.US	QIAGEN N.V	20200616	43.28	43.41	42.6	42.77	1194513	42.77	down	down	correct
QSR.US	Restaurant Brands International Inc	20200616	57.44	58.04	55.59	55.81	1723159	53.0029	down	down	correct
QTWO.US	Q2 Holdings Inc	20200616	81.1	81.58	78.2	80.18	524172	80.18	down	down	correct
QUOT.US	Quotient Technology Inc	20200616	7.63	7.6812	7.38	7.47	570629	7.47	down	down	correct
QVCC.US	QVCC	20200616	21.93	22.35	21.47	21.47	45400	19.5631	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200616	22.72	23.1699	22.16	22.31	41698	20.3143	down	up	incorrect
R.US	Ryder System Inc	20200616	39.71	39.71	37.93	38.45	546349	36.4104	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200616	16.9	17.0374	16.76	16.82	252672	14.035	down	down	correct
RACE.US	Ferrari N.V	20200616	173.29	173.29	168.59	169.69	242067	168.8546	down	up	incorrect
RAD.US	Rite Aid Corporation	20200616	13.04	13.38	12.72	12.87	2925412	12.87	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200616	45.29	45.7	43.3	43.56	625373	43.56	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200616	41.17	41.57	40.59	41.16	233253	40.2677	down	down	correct
RBC.US	Regal Beloit Corporation	20200616	85.07	85.8	82.675	84.5	230533	83.1519	down	down	correct
RC.US	Ready Capital Corporation	20200616	8.86	9.42	8.42	8.89	1107893	7.5155	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200616	20.3	21.3	20.3	21.165	4467	19.6686	up	up	correct
RCB.US	Ready Capital Corporation	20200616	18.65	18.7	18.13	18.55	11100	18.2749	down	down	correct
RCF.US	UN	20200616	47.3	47.3	43.5	45	4204256	45	down	down	correct
RCI.US	Rogers Communications Inc	20200616	43.19	43.89	42.46	42.73	564345	40.0881	down	down	correct
RCL.US	Royal Caribbean Group	20200616	66.5	66.89	60.54	62.5	21519750	62.5	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200616	6.6	6.64	6.55	6.6	144817	5.8031
RCUS.US	Arcus Biosciences Inc	20200616	29.73	30	28.24	28.86	612600	28.86	down	up	incorrect
RDN.US	Radian Group Inc	20200616	16.84	16.96	16	16.41	2537279	15.7671	down	down	correct
RDS.US	B	20200616	33.69	33.98	32.75	33.06	6100761	32.3616	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200616	52.62	53.0796	52.4233	53.07	244692	52.2047	up	down	incorrect
RE.US	Everest Re Group Ltd	20200616	226.97	226.97	218.54	220.58	429380	212.4701	down	down	correct
RELX.US	RELX PLC	20200616	23.87	23.95	23.5	23.67	569613	22.9122	down	up	incorrect
RENN.US	Renren Inc	20200616	3.91	4.17	3.91	4.01	202900	4.01	up	up	correct
RES.US	RPC Inc	20200616	3.65	3.68	3.42	3.53	508666	3.53	down	down	correct
REV.US	Revlon Inc	20200616	10.56	10.99	10.38	10.49	145711	10.49	down	down	correct
REVG.US	REV Group Inc	20200616	6.91	7.17	6.48	6.71	274420	6.6697	down	down	correct
REX.US	REX American Resources Corporation	20200616	70.51	70.51	66.25	70.18	28000	70.18	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200616	43.19	43.4	42.08	42.72	1153022	41.5651	down	down	correct
REZI.US	Resideo Technologies Inc	20200616	11.06	11.34	10.58	10.89	1955500	10.89	down	down	correct
RF.US	Regions Financial Corporation	20200616	12.89	12.95	12.23	12.58	11065964	11.9288	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200616	14.28	14.28	13.52	13.78	100360	12.2763	down	down	correct
RFL.US	Rafael Holdings Inc	20200616	14.79	14.862	14.37	14.66	21100	14.66	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200616	19.55	19.79	19.21	19.37	11700	16.7817	down	down	correct
RFP.US	Resolute Forest Products Inc	20200616	2.3	2.31	2.12	2.14	250628	1.9835	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200616	92.32	92.85	86.84	87.75	588452	84.4966	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200616	72.48	72.55	70.06	71.28	292980	63.3937	down	down	correct
RGS.US	Regis Corporation	20200616	10.49	10.71	9.7348	10.15	627842	10.15	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200616	11.58	11.58	11.39	11.5	34238	8.9372	down	down	correct
RH.US	RH	20200616	257	257.42	245.845	254.9	1205162	254.9	down	down	correct
RHI.US	Robert Half International Inc	20200616	53.48	53.5	51.68	52.37	1421269	50.9621	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200616	40.44	41.3	38.7001	39.27	1029028	39.27	down	down	correct
RIG.US	Transocean Ltd	20200616	2.52	2.53	2.24	2.27	27234859	2.27	down	down	correct
RIO.US	Rio Tinto Group	20200616	58.2	58.45	56.85	57.45	2533102	50.0989	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200616	14.53	14.7391	14.3301	14.41	28162	11.8065	down	up	incorrect
RJF.US	Raymond James Financial Inc	20200616	76.6	76.6	71.88	73.49	809590	47.8505	down	down	correct
RL.US	Ralph Lauren Corporation	20200616	78.02	78.92	75.1	76.42	1136515	75.056	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20200616	8.21	8.25	7.46	7.62	2465971	7.62	down	down	correct
RLI.US	RLI Corp	20200616	83.84	84.39	81.96	82.61	170115	79.1644	down	down	correct
RLJ.US	RLJ Lodging Trust	20200616	11.48	11.56	10.69	11.11	2271183	11.0554	down	down	correct
RM.US	Regional Management Corp	20200616	20.38	20.52	19.45	19.51	104203	18.9656	down	down	correct
RMD.US	ResMed Inc	20200616	167	170.31	165.4	168.99	877727	167.1492	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200616	20.91	21.2499	20.91	21.0136	10034	18.8247	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200616	17.46	17.58	17.36	17.58	44200	16.1091	up	up	correct
RMPL.US	P	20200616	24.9	24.9	24.4162	24.4162	3379	24.4162	down	up	incorrect
RMT.US	Royce Micro	20200616	7.28	7.34	7.17	7.22	137995	6.496	down	down	correct
RNG.US	RingCentral Inc	20200616	273.26	281.63	266.75	277.41	997139	277.41	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200616	3.2	3.35	2.8	2.89	111000	2.89	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200616	19.79	19.9179	19.3601	19.8	161934	18.0261	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200616	191.69	191.69	183.66	184.59	391442	182.1384	down	up	incorrect
ROG.US	Rogers Corporation	20200616	117.98	118.3	114.69	116.52	70988	116.52	down	down	correct
ROK.US	Rockwell Automation Inc	20200616	218.71	219.685	209.09	213.74	943362	208.6603	down	up	incorrect
ROL.US	Rollins Inc	20200616	42.78	43.05	42.045	42.37	1316389	27.911	down	down	correct
ROP.US	Roper Technologies Inc	20200616	403.78	405.67	392.48	398.65	484338	395.5622	down	down	correct
RPM.US	RPM International Inc	20200616	77.33	77.43	74.8	76.45	438871	74.4396	down	down	correct
RPT.US	RPT Realty	20200616	7.69	7.72	7.285	7.53	911292	7.3051	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200616	11.52	11.62	11.18	11.35	447430	10.2138	down	down	correct
RRC.US	Range Resources Corporation	20200616	7.01	7.05	6.64	6.88	7810622	6.88	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200616	1.38	1.3887	1.26	1.28	1010053	1.28	down	down	correct
RRX.US	Regal Beloit Corporation	20200616	85.07	85.8	82.675	84.5	230533	83.1519	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200616	97.85	99.69	96.25	97.05	421968	94.3213	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200616	15.03	15.03	14.86	15	9000	12.8443	down	down	correct
RSG.US	Republic Services Inc	20200616	83.63	84.16	82.085	82.77	1282411	80.6555	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200616	69.62	70.1	66.045	67.82	11527264	65.2646	down	down	correct
RVI.US	Retail Value Inc	20200616	2.4623	2.5528	2.3643	2.4774	903802	-8.1239	up	up	correct
RVLV.US	Revolve Group Inc	20200616	16.45	16.54	15.46	16.1	921500	16.1	down	down	correct
RVT.US	Royce Value Trust Inc	20200616	12.7	12.79	12.42	12.59	338632	11.1238	down	down	correct
RWT.US	Redwood Trust Inc	20200616	7.64	7.65	7	7.32	4570270	6.523	down	down	correct
RXN.US	Rexnord Corporation	20200616	30.48	30.85	29.52	30.07	931975	29.7689	down	down	correct
RY.US	Royal Bank of Canada	20200616	69.23	69.67	67.54	68.48	1114209	64.5696	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200616	2.66	2.77	2.56	2.62	530400	2.62	down	down	correct
RYB.US	RYB Education Inc	20200616	3.26	3.7073	3.011	3.28	83933	3.28	up	up	correct
RYI.US	Ryerson Holding Corporation	20200616	6.13	6.6	6.08	6.55	224310	6.5072	up	up	correct
RYN.US	Rayonier Inc	20200616	24.76	24.95	24.155	24.63	660713	23.4591	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200616	25.32	25.624	25.16	25.315	11540	23.1838	down	down	correct
SA.US	Seabridge Gold Inc	20200616	15.18	15.31	14.86	14.9	362227	14.9	down	down	correct
SAFE.US	Safehold Inc	20200616	65.99	66.48	64.58	65.18	174631	64.231	down	up	incorrect
SAH.US	Sonic Automotive Inc	20200616	34.24	34.24	29.96	31.27	589806	30.8284	down	down	correct
SAIC.US	Science Applications International Corporation	20200616	86.61	87.77	84.72	86	696357	83.7749	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200616	24.47	24.86	23.96	24.28	2332600	24.28	down	down	correct
SAM.US	The Boston Beer Company Inc	20200616	563.6	563.6	535.11	541.97	129100	541.97	down	down	correct
SAN.US	Banco Santander S.A	20200616	2.57	2.6	2.46	2.51	13775731	2.4735	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200616	8.44	8.548	8.215	8.24	2003531	8.24	down	up	incorrect
SAP.US	SAP SE	20200616	133.54	134.86	131.905	133.53	709082	131.3728	down	down	correct
SAR.US	Saratoga Investment Corp	20200616	17.16	17.4669	16.73	17.19	77295	15.3536	up	up	correct
SAVE.US	Spirit Airlines Inc	20200616	22.29	22.5	20.4	20.72	40883898	20.72	down	up	incorrect
SB.US	Safe Bulkers Inc	20200616	1.3	1.34	1.25	1.31	262900	1.31	up	up	correct
SBBA.US	SBBA	20200616	24.31	24.31	24.02	24.11	9100	24.11	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200616	210.28	212.19	207.52	207.76	66559110	207.76	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200616	14.39	14.44	13.47	13.75	1581117	13.75	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200616	8.6	8.64	8.6	8.63	43478	8.238	up	up	correct
SBOW.US	SilverBow Resources Inc	20200616	4.75	4.751	4.1	4.25	227200	4.25	down	down	correct
SBR.US	Sabine Royalty Trust	20200616	28.41	28.46	27.6	27.65	21096	24.5162	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200616	10.83	10.95	10.33	10.37	1414073	10.2665	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200616	8.11	8.17	7.75	7.78	1388078	6.9479	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20200616	20.25	20.305	19.04	19.36	960919	18.5998	down	down	correct
SCCO.US	Southern Copper Corporation	20200616	38.02	38.39	36.79	37.33	576957	34.9663	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200616	10.57	10.7	10.42	10.55	146899	8.6752	down	down	correct
SCE.US	PL	20200616	22.22	22.52	22.06	22.25	4699	22.25	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200616	37.87	38	36.42	36.92	12663240	36.2017	down	down	correct
SCI.US	Service Corporation International	20200616	39.63	40.08	39.02	39.61	1352727	38.6714	down	down	correct
SCL.US	Stepan Company	20200616	98.78	99.5	95.21	96.24	96708	94.7876	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200616	8.38	8.7	8.15	8.33	152013	7.0333	down	down	correct
SCPE.US	WS	20200616	0.1	0.105	0.1	0.105	422700	0.105	up	up	correct
SCS.US	Steelcase Inc	20200616	12.9	12.9	12.395	12.54	870330	11.7156	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200616	14.58	14.7	13.54	14.1	140583	12.3725	down	up	incorrect
SCVX.US	WS	20200616	9.845	9.9	9.84	9.9	9173	9.9	up	down	incorrect
SCX.US	The L.S. Starrett Company	20200616	3.6	3.76	3.53	3.62	15795	3.62	up	down	incorrect
SD.US	SandRidge Energy Inc	20200616	1.79	1.95	1.57	1.58	719200	1.58	down	up	incorrect
SDRL.US	Seadrill Limited	20200616	5.8	6.39	5.8	6.075	1724937	6.075	up	down	incorrect
SE.US	Sea Limited	20200616	102.49	102.49	96.86	100.8	5711551	100.8	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200616	19.18	19.35	17.465	17.84	2266808	17.84	down	down	correct
SEDA.US	UN	20200616	0.15	0.18	0.15	0.17	25247400	0.17	up	up	correct
SEE.US	Sealed Air Corporation	20200616	32.28	32.6999	31.41	31.87	1453587	31.2042	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200616	15.58	16	15.01	15.42	1324333	15.2594	down	down	correct
SF.US	Stifel Financial Corp	20200616	51.33	51.33	48.74	49.88	567114	32.7772	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200616	25.4723	25.55	25.06	25.3	9433	24.374	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200616	7.09	7.16	6.78	7.04	81310	7.04	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200616	10.42	10.42	9.93	10.18	1025150	8.7661	down	up	incorrect
SFUN.US	Fang Holdings Limited	20200616	1.45	1.48	1.325	1.38	195571	13.8	down	down	correct
SG.US	Sweetgreen Inc.	20200616	7.31	7.32	6.6	7.03	1300	7.03	down	up	incorrect
SGU.US	Star Group L.P	20200616	8.39	8.9	8.39	8.5	196104	7.8482	up	up	correct
SHAK.US	Shake Shack Inc	20200616	57.75	58.075	53.16	53.87	1844957	53.87	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200616	26.19	26.56	25.9385	26.05	138018	24.9169	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200616	26.32	26.84	26.2975	26.47	73321	23.3843	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200616	15.6	15.6	13.74	13.74	3085079	11.1268	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200616	9.99	10.06	9.41	9.67	4212995	9.67	down	down	correct
SHOP.US	Shopify Inc	20200616	809	816.78	787.5	805.76	2638800	805.76	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200616	9.75	9.79	9.75	9.79	1600	9.79	up	up	correct
SHW.US	The Sherwin	20200616	586.44	588.34	566.08	576.36	434825	189.8728	down	down	correct
SI.US	Silvergate Capital Corporation	20200616	14.89	14.9	14.2	14.74	134200	14.74	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200616	2.13	2.22	2.09	2.14	2745641	2.052	up	up	correct
SIG.US	Signet Jewelers Limited	20200616	12.76	12.78	11.58	12.11	2215258	12.0515	down	down	correct
SII.US	Sprott Inc	20200616	30.27	30.6	28.71	29.0047	38281	27.8983	down	down	correct
SITC.US	SITE Centers Corp	20200616	8.6	8.71	7.955	8.13	2836434	7.8442	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200616	113.53	114.47	108.55	112.5	235000	112.5	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20200616	25.1	25.505	23.6117	24.23	4307167	24.23	down	up	incorrect
SJI.US	South Jersey Industries Inc	20200616	26.26	26.75	25.59	26.15	527056	24.2951	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200616	24.65	24.79	24.52	24.625	13300	22.7064	down	down	correct
SJM.US	The J. M. Smucker Company	20200616	107.01	108.67	105.995	108.07	1354555	103.2791	up	down	incorrect
SJR.US	Shaw Communications Inc	20200616	17.2	17.315	16.815	17	587995	15.9707	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200616	3	3.09	2.84	2.85	58436	2.4751	down	down	correct
SJW.US	SJW Group	20200616	65.63	65.635	63.07	63.42	90290	61.5449	down	down	correct
SKIL.US	Skillsoft Corp	20200616	10.85	10.93	10.85	10.9	103300	10.9	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200616	19.02	19.21	18.83	18.99	741808	30.2219	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200616	8.82	8.84	7.91	8.11	6435571	7.7874	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20200616	34.5	35.04	32.9575	33.85	1474523	33.85	down	down	correct
SKY.US	Skyline Champion Corporation	20200616	25.34	25.5	24.13	25.02	426560	25.02	down	up	incorrect
SLB.US	Schlumberger Limited	20200616	20.58	20.67	19.17	19.55	17836020	18.9767	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200616	3.97	3.99	3.735	3.82	1680545	3.82	down	down	correct
SLF.US	Sun Life Financial Inc	20200616	37.89	38.26	37.1	37.42	816643	35.4557	down	up	incorrect
SLG.US	SL Green Realty Corp	20200616	54.9712	55.1912	52.4111	53.7712	1453085	47.5097	down	down	correct
SLQT.US	SelectQuote Inc	20200616	28.75	28.75	27.02	27.26	452200	27.26	down	up	incorrect
SM.US	SM Energy Company	20200616	5.45	5.46	4.59	4.7	9022981	4.6654	down	down	correct
SMAR.US	Smartsheet Inc	20200616	47.77	49.52	46.63	49.31	2567100	49.31	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200616	6.01	6.0599	5.9	5.99	2276758	5.6747	down	down	correct
SMG.US	The Scotts Miracle	20200616	134.78	134.8993	131.22	133.41	552352	127.4	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200616	3.82	4.2	3.6	3.65	354000	3.65	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200616	1.47	1.5789	1.42	1.44	853542	21.6	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20200616	4.73	4.7387	4.56	4.64	67134	64.5506	down	down	correct
SMP.US	Standard Motor Products Inc	20200616	42.53	42.53	40.19	40.5	160198	39.4266	down	up	incorrect
SNA.US	Snap	20200616	141.19	141.66	135	137.26	539652	132.1716	down	down	correct
SNAP.US	Snap Inc	20200616	21.3	21.455	20.635	20.9	20843000	20.9	down	down	correct
SNDR.US	Schneider National Inc	20200616	23.41	23.48	22.91	23.23	674265	20.912	down	down	correct
SNN.US	Smith & Nephew plc	20200616	42.12	42.34	41.49	41.6	739464	40.4581	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200616	44.55	45.03	44.01	44.23	113186	39.5347	down	down	correct
SNV.US	Synovus Financial Corp	20200616	23.55	24.1	22.44	23.33	1923647	21.7832	down	up	incorrect
SNX.US	TD SYNNEX	20200616	104.7	104.92	101.485	103.85	325739	51.5356	down	down	correct
SO.US	The Southern Company	20200616	57.66	58.03	55.87	56.22	5001014	52.7927	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200616	7.55	7.72	7.28	7.47	651361	6.9198	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200616	25.745	25.96	25.74	25.74	19149	23.8986	down	down	correct
SOJD.US	SOJD	20200616	25.19	25.27	25.02	25.03	152900	23.345	down	up	incorrect
SOL.US	ReneSola Ltd	20200616	1.25	1.3	1.24	1.24	59011	1.24	down	down	correct
SOLN.US	Southern Co	20200616	48.58	48.58	46.85	47.04	647600	42.517	down	down	correct
SON.US	Sonoco Products Company	20200616	52.11	52.775	50.74	50.74	441447	48.5159	down	up	incorrect
SONY.US	Sony Group Corporation	20200616	70.49	70.5	68.8	69.35	1029270	69.1354	down	down	correct
SOR.US	Source Capital Inc	20200616	34.19	34.6815	33.642	34.4	18160	30.1147	up	down	incorrect
SOS.US	SOS Limited	20200616	2.14	2.26	1.97	2.12	767704	2.12	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200616	10.3	10.38	10.3	10.33	339900	10.33	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200616	47.56	48.03	45.88	47.66	375223	46.1299	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200616	16.02	16.08	15.07	15.35	8624800	15.35	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200616	11.8344	11.8344	11.35	11.35	32831	9.5555	down	down	correct
SPG.US	Simon Property Group Inc	20200616	80.95	81.29	74.5901	75.52	11006208	68.4834	down	down	correct
SPGI.US	S&P Global Inc	20200616	330	330	319.06	324.93	918878	321.1694	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200616	15.53	15.775	15.27	15.57	247239	13.7847	up	down	incorrect
SPIR.US	Spire Corporation	20200616	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200616	6.12	6.5	6.03	6.25	18100	6.25	up	up	correct
SPNT.US	SiriusPoint Ltd	20200616	8.02	8.14	7.75	7.9	440225	7.9	down	down	correct
SPOT.US	Spotify Technology S.A	20200616	190.42	190.92	183.16	185.48	1061100	185.48	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200616	30.18	30.49	28.1007	28.45	5023502	28.4024	down	down	correct
SPXC.US	SPX Corporation	20200616	42.19	42.22	40.27	41.03	263412	41.03	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200616	13.18	13.2788	13.12	13.15	36165	12.0151	down	down	correct
SQ.US	Square Inc	20200616	93.07	95.868	92.56	94.74	13026400	94.74	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200616	26.4973	27.1426	25.9066	27.0533	1530481	26.462	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200616	5.95	6.02	5.65	5.68	210000	5.68	down	up	incorrect
SR.US	Spire Inc	20200616	71.11	71.49	69.23	69.66	328475	65.6063	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200616	38.34	39.49	37.14	38.06	2122893	34.6677	down	up	incorrect
SRE.US	Sempra	20200616	128.65	129.59	123.615	124.36	2932226	117.1411	down	up	incorrect
SREA.US	Sempra Energy	20200616	25.7	25.8	25.51	25.67	129234	23.7107	down	down	correct
SRG.US	Seritage Growth Properties	20200616	15.22	16.18	14.46	14.57	1825800	14.57	down	down	correct
SRI.US	Stoneridge Inc	20200616	21.64	21.67	20.37	20.47	286262	20.47	down	down	correct
SRL.US	Scully Royalty Ltd	20200616	8.74	8.74	8.565	8.7	13980	8.0556	down	down	correct
SRLP.US	Sprague Resources LP	20200616	15.57	15.57	15.1301	15.35	15938	12.7688	down	down	correct
SRT.US	StarTek Inc	20200616	5.1	5.1	4.66	5.07	107800	5.07	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200616	22.85	23.27	21.52	21.52	26621	19.6598	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200616	86.36	87.19	84.355	86.12	234859	84.8955	down	down	correct
SSL.US	Sasol Limited	20200616	9.78	9.78	8.43	8.68	7824578	8.68	down	up	incorrect
SSTK.US	Shutterstock Inc	20200616	36.86	37.12	35.92	36.48	209917	35.9704	down	down	correct
ST.US	Sensata Technologies Holding plc	20200616	39.53	39.93	37.465	37.93	1455741	37.93	down	down	correct
STAG.US	STAG Industrial Inc	20200616	30.11	30.69	29.65	30.1	1738922	28.2647	down	up	incorrect
STAR.US	PI	20200616	24.19	24.1982	24	24.03	4844	21.4863	down	down	correct
STC.US	Stewart Information Services Corporation	20200616	33.34	33.34	32.06	32.17	211561	31.0596	down	up	incorrect
STE.US	STERIS plc	20200616	157.08	157.35	154.17	154.9	424523	152.9299	down	down	correct
STG.US	Sunlands Technology Group	20200616	1.5	1.86	1.42	1.65	574258	20.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200616	22.75	23.07	22.23	22.99	214290	20.9042	up	up	correct
STL.US	Sterling Bancorp	20200616	13.05	13.135	12.345	12.91	2362086	12.6075	down	down	correct
STLA.US	Stellantis N.V	20200616	9.1135	9.123	8.7649	8.9156	3241399	7.5167	down	down	correct
STM.US	STMicroelectronics N.V	20200616	27.15	27.27	26.32	26.71	1752558	26.4575	down	down	correct
STN.US	Stantec Inc	20200616	30.08	30.53	30.07	30.26	83824	29.6345	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20200616	16.86	16.96	15.61	15.74	1965316	15.094	down	down	correct
STON.US	StoneMor Inc	20200616	0.9765	1.13	0.92	0.9401	776826	0.9401	down	down	correct
STOR.US	STORE Capital Corporation	20200616	26.31	26.59	24.8505	25.63	4799781	23.8641	down	down	correct
STT.US	State Street Corporation	20200616	65.54	65.96	63.195	64.27	2472608	61.5399	down	down	correct
STWD.US	Starwood Property Trust Inc	20200616	15.8	15.8	14.9	15.29	4123100	13.2391	down	down	correct
STZ.US	Constellation Brands Inc	20200616	179.28	180.26	173.7	177.46	1276286	173.6139	down	down	correct
SU.US	Suncor Energy Inc	20200616	18.95	19.18	18.37	18.56	4315810	17.5094	down	down	correct
SUI.US	Sun Communities Inc	20200616	147.06	149.66	145.565	147.74	770651	143.1944	up	up	correct
SUM.US	Summit Materials Inc	20200616	17.35	18.34	17.03	17.18	2539091	17.18	down	up	incorrect
SUN.US	Sunoco LP	20200616	26.5	27.04	25.88	26.47	397796	22.7262	down	down	correct
SUP.US	Superior Industries International Inc	20200616	1.83	1.89	1.8	1.82	70228	1.82	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200616	2.7	2.7	2.47	2.5	631373	2.4616	down	up	incorrect
SUZ.US	Suzano S.A	20200616	7.58	7.58	7.26	7.26	172200	7.26	down	down	correct
SWCH.US	Switch Inc	20200616	17.9	18.055	17.61	17.99	1002480	17.6987	up	up	correct
SWI.US	SolarWinds Corporation	20200616	19.19	19.8	19.05	19.24	439239	18.7916	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200616	142.38	143.97	135.43	138.32	1658508	135.1139	down	down	correct
SWM.US	Schweitzer	20200616	34.62	34.78	32.555	32.9	139623	30.7018	down	down	correct
SWN.US	Southwestern Energy Company	20200616	3.45	3.45	3.245	3.36	12361660	3.36	down	down	correct
SWT.US	Stanley Black Decker Inc	20200616	89.71	90.84	88.91	89.15	30700	83.0556	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200616	71.05	71.465	68.74	69.02	268334	65.6257	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200616	8.02	8.02	7.89	7.93	59274	7.0975	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200616	3.48	3.48	3.19	3.26	1351248	3.0519	down	up	incorrect
SXI.US	Standex International Corporation	20200616	58.64	58.92	57.01	57.6	75024	56.597	down	down	correct
SXT.US	Sensient Technologies Corporation	20200616	52.87	53.12	50.59	51.21	730216	49.5722	down	down	correct
SYF.US	Synchrony Financial	20200616	25.96	26.01	24.33	25.16	9950281	24.2083	down	down	correct
SYK.US	Stryker Corporation	20200616	195.15	196.17	189.495	191.47	1361970	188.4127	down	down	correct
SYY.US	Sysco Corporation	20200616	56.68	57.77	55.37	56.53	4707307	54.3677	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20200616	32.22	32.56	31.4645	31.7	29561	28.8791	down	down	correct
T.US	PC	20200616	23.48	23.48	23.3156	23.45	208455	21.8768	down	up	incorrect
TAC.US	TransAlta Corporation	20200616	6.23	6.26	6.03	6.07	216057	5.9411	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200616	18.95	19.3	18.94	19.17	1582500	19.17	up	up	correct
TAL.US	TAL Education Group	20200616	66	66.1	61.94	62.42	4457898	62.42	down	down	correct
TALO.US	Talos Energy Inc	20200616	14.93	14.93	13.47	13.85	601000	13.85	down	down	correct
TAP.US	Molson Coors Beverage Company	20200616	39.75	39.98	38.14	39.8	4257182	39.2077	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200616	65.87	68.24	65.17	66.85	50200	66.85	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200616	26.31	26.4817	26.31	26.345	84818	24.4249	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200616	26.93	27.15	26.83	26.83	74121	24.8367	down	down	correct
TBI.US	TrueBlue Inc	20200616	15.41	15.59	15.055	15.27	340087	15.27	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200616	32.3382	36.97	32.3382	36.97	1673	36.97	up	up	correct
TCN.US	Tricon Capital Group Inc	20200616	6.4513	6.4513	6.4513	6.4513	10000	6.1616
TCS.US	The Container Store Group Inc	20200616	3.4	3.47	3.2101	3.36	306939	3.36	down	up	incorrect
TD.US	The Toronto	20200616	47.02	47.1772	45.51	46.17	2143751	43.2962	down	down	correct
TDC.US	Teradata Corporation	20200616	21.48	21.88	20.67	20.92	1395953	20.92	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200616	19.4	19.42	19.07	19.11	73649	13.3181	down	down	correct
TDG.US	TransDigm Group Incorporated	20200616	479.41	482.11	450.78	465.2	595904	465.2	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200616	25.35	25.3897	24.97	25.1052	22998	23.8445	down	down	correct
TDOC.US	Teladoc Health Inc	20200616	183.91	189.268	182.7	188.41	2424900	188.41	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200616	21.08	21.08	20.26	20.58	425729	19.5925	down	down	correct
TDW.US	Tidewater Inc	20200616	6.61	6.91	6.14	6.18	304114	6.173	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200616	347.54	347.54	333.28	338.29	434734	338.29	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200616	12	12	11.64	11.8	15800	10.593	down	up	incorrect
TECK.US	Teck Resources Limited	20200616	10.91	11.27	10.33	10.61	6441447	10.4872	down	down	correct
TEF.US	Telefónica S.A	20200616	5.33	5.46	5.27	5.35	1829767	4.4653	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200616	7.63	7.89	7.55	7.74	241295	6.7847	up	up	correct
TEL.US	TE Connectivity Ltd	20200616	82.85	83.94	80.49	82.2	2512200	80.305	down	up	incorrect
TEN.US	Tenneco Inc	20200616	9.05	9.24	8.17	8.43	2408213	8.43	down	up	incorrect
TEO.US	Telecom Argentina S.A	20200616	9.83	10.07	9.55	9.59	76039	9.1105	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200616	11.75	12.07	11.48	12.07	11362250	12.07	up	up	correct
TEX.US	Terex Corporation	20200616	19.66	20.49	19.14	19.37	1782254	19.1791	down	down	correct
TFC.US	Truist Financial Corporation	20200616	41.85	41.96	39.785	41.07	6766483	38.9917	down	down	correct
TFII.US	TFI International Inc	20200616	33.39	33.89	32.91	33.34	77053	32.609	down	up	incorrect
TFX.US	Teleflex Incorporated	20200616	369.38	370.58	360.76	364.17	135599	362.1763	down	down	correct
TG.US	Tredegar Corporation	20200616	16.2	16.64	15.855	16.31	116788	10.9908	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200616	9	9.15	8.7	8.76	544157	8.6924	down	down	correct
TGI.US	Triumph Group Inc	20200616	11.18	11.43	10.5	10.79	2517039	10.79	down	down	correct
TGNA.US	TEGNA Inc	20200616	12.02	12.02	11.27	11.4	3104549	11.0709	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200616	12.93	13	12.39	12.92	300118	11.43	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200616	5.45	5.82	5.45	5.62	106248	5.62	up	up	correct
TGT.US	Target Corporation	20200616	120.44	121.33	117.22	119.21	5141153	116.5351	down	down	correct
THC.US	Tenet Healthcare Corporation	20200616	23.07	23.53	21.175	22.34	2644592	22.34	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20200616	105.43	105.45	101.265	101.64	349021	98.2485	down	down	correct
THO.US	Thor Industries Inc	20200616	118.61	118.89	110.9	114.42	1447994	111.7959	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200616	17.86	18.2	17.82	18.08	219019	16.4276	up	up	correct
THR.US	Thermon Group Holdings Inc	20200616	14.8	15.25	14.5	14.79	269941	14.79	down	down	correct
THS.US	TreeHouse Foods Inc	20200616	48.92	48.96	47.65	48.55	361167	48.55	down	down	correct
THW.US	Tekla World Healthcare Fund	20200616	14.52	14.66	14.36	14.6099	166150	12.7994	up	up	correct
TIMB.US	W	20200616	14.68	14.84	13.96	14	1011795	13.3355	down	down	correct
TISI.US	Team Inc	20200616	6.25	6.68	6.1	6.2	544304	6.2	down	down	correct
TJX.US	The TJX Companies Inc	20200616	56.5	56.86	54.35	55.55	12471790	54.7358	down	down	correct
TK.US	Teekay Corporation	20200616	2.89	2.89	2.645	2.69	1516791	2.69	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200616	5.43	5.65	5.42	5.48	756343	4.9549	up	up	correct
TKR.US	The Timken Company	20200616	45.82	46.28	44.29	45.05	506194	43.9479	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200616	22.66	22.66	21.85	22.13	443336	20.0887	down	down	correct
TLYS.US	Tilly's Inc	20200616	6.34	6.41	5.99	6.15	171878	5.4256	down	down	correct
TM.US	Toyota Motor Corporation	20200616	130.7	131.27	128.56	129.6	168979	125.6606	down	down	correct
TME.US	Tencent Music Entertainment Group	20200616	12.7	12.87	12.18	12.64	16314400	12.64	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200616	21.41	21.5399	19.685	20.8	2421406	20.8	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200616	346.88	348.61	341.46	347.22	1549129	346.1864	up	up	correct
TMST.US	TimkenSteel Corporation	20200616	4.61	4.63	4.31	4.44	394087	4.44	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200616	35.91	36.27	34.95	35.71	2377887	35.71	down	down	correct
TNC.US	Tennant Company	20200616	66.92	66.92	64.27	64.9	65839	63.7153	down	down	correct
TNET.US	TriNet Group Inc	20200616	56.93	57.04	53.74	55.79	292762	55.79	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20200616	16.59	16.59	15.24	15.46	2321516	15.46	down	down	correct
TNL.US	Travel + Leisure Co	20200616	33.94	34.02	31.37	32.43	1612399	31.2067	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200616	2.61	2.63	2.47	2.5	760404	11.8252	down	down	correct
TOL.US	Toll Brothers Inc	20200616	35.14	35.25	32.8101	34.16	2540977	33.5856	down	down	correct
TPB.US	Turning Point Brands Inc	20200616	25.9	25.9	25.03	25.2	46200	24.9556	down	up	incorrect
TPC.US	Tutor Perini Corporation	20200616	12.62	12.94	12.3	12.62	582848	12.62
TPH.US	Tri Pointe Homes Inc	20200616	15.1	15.18	14.27	14.86	1713683	14.86	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200616	649.22	653.748	627.02	641.35	27841	626.5262	down	down	correct
TPR.US	Tapestry Inc	20200616	15.32	15.68	14.79	14.99	6053313	14.8019	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200616	10.67	10.7675	10.22	10.62	317155	9.1049	down	down	correct
TPX.US	Tempur Sealy International Inc	20200616	70.79	72.24	68.96	71.49	2669808	17.7299	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200616	9.88	9.89	9.6835	9.86	61040	9.0316	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200616	35.46	36.04	34.8	35.56	177806	33.9434	up	up	correct
TRC.US	Tejon Ranch Co	20200616	14.74	14.96	14.55	14.72	129374	14.72	down	up	incorrect
TREC.US	Trecora Resources	20200616	4.91	5.55	4.91	5.51	305014	5.51	up	up	correct
TREX.US	Trex Company Inc	20200616	121.43	121.5	115.54	120.83	1238450	60.415	down	down	correct
TRGP.US	Targa Resources Corp	20200616	23.51	23.55	21.51	22.83	3938068	22.3279	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200616	69.2	69.2178	67.52	67.88	635047	66.1676	down	down	correct
TRN.US	Trinity Industries Inc	20200616	23.15	23.47	22.575	22.67	1313561	21.5958	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20200616	55.02	56.18	54.56	55.25	622235	53.3696	up	up	correct
TROX.US	Tronox Holdings plc	20200616	7.95	8.035	7.535	7.79	1255179	7.5467	down	down	correct
TRP.US	TC Energy Corporation	20200616	44.82	45.35	44.17	44.74	1207108	40.4702	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200616	0.7	0.7096	0.68	0.6886	3009545	6.886	down	down	correct
TRTN.US	Triton International Limited	20200616	31.49	31.84	30.6	30.96	407250	28.9108	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200616	9.45	9.48	8.7301	9.01	5889439	8.0697	down	up	incorrect
TRU.US	TransUnion	20200616	92.37	92.37	89.515	90.54	1192200	90.0884	down	down	correct
TRV.US	The Travelers Companies Inc	20200616	119.45	119.45	114.17	116.15	1546431	112.0227	down	down	correct
TS.US	Tenaris S.A	20200616	14.6	14.74	14.22	14.46	1408591	13.9764	down	down	correct
TSE.US	Trinseo S.A	20200616	24.04	24.2	22.4256	22.59	502798	21.6488	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200616	5.74	5.74	5.66	5.66	81170	5.3123	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200616	17.83	18.13	17.55	17.78	346108	14.4338	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200616	56.59	57	55.54	55.8	8828808	54.3821	down	down	correct
TSN.US	Tyson Foods Inc	20200616	64.36	65.38	62.92	64.85	4552837	62.4973	up	up	correct
TSQ.US	Townsquare Media Inc	20200616	5.17	5.26	4.9504	5.08	59015	5.08	down	down	correct
TT.US	Trane Technologies plc	20200616	93.64	94.9	90.45	91.68	1118895	89.7625	down	down	correct
TTC.US	The Toro Company	20200616	69.54	70.01	66.99	67.39	558634	66.0318	down	down	correct
TTE.US	TotalEnergies SE	20200616	40.67	41.1	39.75	40.24	2199928	36.0124	down	down	correct
TTI.US	TETRA Technologies Inc	20200616	0.52	0.55	0.46	0.46	7666700	0.46	down	down	correct
TTM.US	Tata Motors Limited	20200616	6.58	6.6	6.23	6.31	5464714	6.31	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200616	16.4	16.46	15.8	15.93	24835	14.8735	down	down	correct
TU.US	TELUS Corporation	20200616	17.5	17.75	17.28	17.36	1193566	15.8992	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200616	10.5	10.525	10.21	10.45	179800	10.45	down	down	correct
TUP.US	Tupperware Brands Corporation	20200616	5.45	5.57	4.85	5.36	4073992	5.36	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20200616	6.14	6.18	5.88	6.06	1438432	6.0184	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200616	25.38	25.5	25.31	25.37	9655	24.5982	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200616	25.77	26.1103	25.4	25.4	13360	24.5983	down	down	correct
TWI.US	Titan International Inc	20200616	1.74	1.8353	1.5868	1.63	849880	1.63	down	up	incorrect
TWLO.US	Twilio Inc	20200616	202.5	210.4	196.74	209.69	4026800	209.69	up	up	correct
TWN.US	The Taiwan Fund Inc	20200616	20.36	20.44	20.13	20.41	30388	16.7446	up	up	correct
TWO.US	Two Harbors Investment Corp	20200616	5.5	5.52	5.11	5.16	10353050	4.4296	down	up	incorrect
TWTR.US	Twitter Inc	20200616	35.14	35.46	34.21	34.63	20132420	34.63	down	up	incorrect
TX.US	Ternium S.A	20200616	16.99	17.23	16.69	16.87	303229	15.6788	down	down	correct
TXT.US	Textron Inc	20200616	35.98	36.24	33.99	34.98	1349132	34.9048	down	up	incorrect
TY.US	Tri	20200616	25.07	25.21	24.749	25.14	83847	23.8945	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200616	19.6	19.68	18.5	18.51	125347	16.9293	down	down	correct
TYL.US	Tyler Technologies Inc	20200616	350	355.155	341.535	342.8	393288	342.8	down	down	correct
UA.US	Under Armour Inc	20200616	9.49	9.49	8.99	9.28	12842000	9.28	down	down	correct
UAA.US	Under Armour Inc	20200616	10.49	10.55	9.9934	10.36	8839456	10.36	down	down	correct
UAN.US	CVR Partners LP	20200616	1.08	1.12	1.05	1.09	133256	10.1762	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200616	13.64	13.765	12.92	13.12	172340	12.3181	down	down	correct
UBER.US	Uber Technologies Inc	20200616	34	34.17	32.43	33.49	21377100	33.49	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200616	10.74	10.825	10.0815	10.4973	8583	9.8338	down	up	incorrect
UBS.US	UBS Group AG	20200616	11.3	11.3	10.925	11.1	3470515	10.5734	down	down	correct
UDR.US	UDR Inc	20200616	40.26	40.82	39.51	40.1	2387350	38.075	down	up	incorrect
UE.US	Urban Edge Properties	20200616	11.83	12.01	11.26	11.6	1241967	10.8459	down	down	correct
UFI.US	Unifi Inc	20200616	14	14.1803	13.4	13.67	88347	13.67	down	down	correct
UFS.US	Domtar Corporation	20200616	24.64	24.64	22.69	22.96	810761	22.96	down	up	incorrect
UGI.US	UGI Corporation	20200616	32.8	33.835	32.38	32.87	1506209	31.2594	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200616	182.15	185.99	181.27	184.49	116000	184.49	up	up	correct
UGP.US	Ultrapar Participações S.A	20200616	3.59	3.59	3.29	3.33	1153155	3.2097	down	up	incorrect
UHS.US	Universal Health Services Inc	20200616	103.89	105.17	98.93	102	861100	101.4217	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200616	95.41	96.57	91.74	92.86	47176	87.138	down	down	correct
UI.US	Ubiquiti Inc	20200616	175.04	176.45	172	175.97	107488	174.1802	up	up	correct
UIS.US	Unisys Corporation	20200616	11.69	11.96	11.51	11.59	539537	11.59	down	down	correct
UL.US	Unilever PLC	20200616	56.05	56.52	55.66	56.29	1441385	53.4291	up	up	correct
UMC.US	United Microelectronics Corporation	20200616	2.65	2.66	2.59	2.61	1113388	2.4065	down	down	correct
UMH.US	UMH Properties Inc	20200616	12.83	13.06	12.495	12.84	207720	12.0659	up	up	correct
UNF.US	UniFirst Corporation	20200616	177.94	178.935	174.46	177.2	93858	175.9001	down	down	correct
UNFI.US	United Natural Foods Inc	20200616	17.3	17.51	16.345	16.73	2148136	16.73	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200616	295.44	297.565	287.44	293	4248308	285.4906	down	down	correct
UNM.US	Unum Group	20200616	18.32	18.46	17.275	17.56	3490086	16.2634	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200616	25.16	25.19	24.91	25.07	30558	22.9729	down	down	correct
UNP.US	Union Pacific Corporation	20200616	173.29	174.48	168.36	170.97	3554050	166.1337	down	down	correct
UNVR.US	Univar Solutions Inc	20200616	18.55	18.98	17.36	17.81	4539300	17.81	down	down	correct
UPH.US	UpHealth Inc	20200616	10.07	10.07	10.07	10.07	613	10.07
UPS.US	United Parcel Service Inc	20200616	107.84	108.82	103.78	105.83	4283787	102.3138	down	down	correct
URI.US	United Rentals Inc	20200616	157.5	161.0641	154.68	158.29	2593125	158.29	up	up	correct
USA.US	Liberty All	20200616	5.88	5.89	5.74	5.82	867149	5.017	down	up	incorrect
USAC.US	USA Compression Partners LP	20200616	13.5	13.56	12.63	13.16	262376	10.9096	down	up	incorrect
USB.US	U.S. Bancorp	20200616	40.42	40.5	38.38	39.34	9411467	37.2304	down	up	incorrect
USDP.US	USD Partners LP	20200616	4.39	4.41	4.0715	4.26	104030	3.6742	down	down	correct
USFD.US	US Foods Holding Corp	20200616	21.5	21.5	20.33	20.8	3710600	20.8	down	down	correct
USM.US	United States Cellular Corporation	20200616	32.55	32.7474	31.81	32.04	233604	32.04	down	down	correct
USNA.US	USANA Health Sciences Inc	20200616	82.88	82.88	80.83	81.71	172672	81.71	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200616	78.67	79.97	76.935	78.42	102030	77.3924	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200616	5.58	5.8	5.43	5.64	171600	5.64	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200616	23.75	23.91	23.32	23.45	407027	21.1174	down	down	correct
UTI.US	Universal Technical Institute Inc	20200616	7.44	7.44	7.11	7.16	221467	7.16	down	up	incorrect
UTL.US	Unitil Corporation	20200616	49.55	49.55	47.83	47.96	55392	45.5378	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200616	18.67	18.76	18.065	18.19	223985	17.1511	down	down	correct
UVV.US	Universal Corporation	20200616	43.94	44.21	43.01	43.27	176070	39.4165	down	down	correct
V.US	Visa Inc	20200616	196.86	198.38	191.795	192.88	11057220	191.1259	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200616	95.37	95.965	88.945	91.75	502830	91.1144	down	down	correct
VALE.US	Vale S.A.	20200616	10.82	10.87	10.4223	10.66	43970262	8.6765	down	down	correct
VAPO.US	Vapotherm Inc	20200616	35.42	35.42	34.12	34.25	713800	34.25	down	down	correct
VATE.US	Innovate Corp	20200616	3.85	4	3.68	3.73	1407779	3.73	down	down	correct
VBF.US	Invesco Bond Fund	20200616	20.35	20.4616	20.2601	20.36	22786	18.6542	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200616	9.82	9.82	9.63	9.8	3391	8.5689	down	up	incorrect
VCRA.US	Vocera Communications Inc	20200616	20.73	20.88	20.198	20.28	212588	20.28	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200616	11.69	11.73	11.61	11.655	88358	10.9275	down	down	correct
VEC.US	Vectrus Inc	20200616	55.67	55.74	53.53	54.31	60300	54.31	down	down	correct
VEDL.US	Vedanta Limited	20200616	5.58	5.58	5.34	5.41	881983	4.6308	down	down	correct
VEEV.US	Veeva Systems Inc	20200616	224.41	226.4	220.3303	223.81	1226936	223.81	down	down	correct
VEL.US	Velocity Financial Inc	20200616	5.32	5.4	4.54	4.66	266200	4.66	down	up	incorrect
VER.US	VEREIT Inc	20200616	7.16	7.27	6.9	7.25	23837570	33.9296	up	down	incorrect
VET.US	Vermilion Energy Inc	20200616	5.94	5.96	5.5	5.56	1532432	5.56	down	down	correct
VFC.US	V.F. Corporation	20200616	66.37	66.76	64.165	65.97	4208595	63.5006	down	down	correct
VGI.US	Virtus Global Multi	20200616	11.16	11.32	10.95	10.96	64847	9.5158	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200616	12.13	12.24	12.12	12.12	131351	11.2758	down	down	correct
VGR.US	Vector Group Ltd	20200616	12.34	12.44	11.94	12.02	1398579	10.7903	down	down	correct
VHC.US	VirnetX Holding Corp	20200616	6.44	6.49	6.1	6.21	327123	6.21	down	down	correct
VHI.US	Valhi Inc	20200616	11.59	11.95	11.1	11.17	51801	10.9025	down	down	correct
VICI.US	VICI Properties Inc	20200616	23.73	23.73	21.89	22.37	11727818	20.4705	down	down	correct
VIIX.US	VelocityShares VIX Short	20200616	74.76	82.5	74.36	78.85	59800	78.85	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200616	19	19.19	18.29	18.91	8774141	18.91	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200616	3.35	3.65	3.24	3.59	66968	3.59	up	up	correct
VIV.US	Telefônica Brasil S.A	20200616	9.67	9.85	9.43	9.48	1482935	8.4752	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200616	11.91	11.931	11.78	11.87	85025	11.0508	down	down	correct
VLO.US	Valero Energy Corporation	20200616	66.69	67.77	64.41	66.16	4047735	60.4566	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200616	5.66	5.775	5.37	5.73	464960	5.73	up	up	correct
VLT.US	Invesco High Income Trust II	20200616	12.42	12.42	11.99	12	20277	10.575	down	down	correct
VMC.US	Vulcan Materials Company	20200616	125.28	128.24	120.53	123.15	3248377	121.5469	down	down	correct
VMI.US	Valmont Industries Inc	20200616	114.87	119.75	114.74	117.05	342865	114.8268	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200616	11.85	11.88	11.81	11.86	80320	11.0361	up	down	incorrect
VNCE.US	Vince Holding Corp	20200616	6.5	6.77	5.9	6.22	96402	6.22	down	down	correct
VNE.US	Veoneer Inc	20200616	11.78	11.81	11.15	11.43	347200	11.43	down	down	correct
VNO.US	Vornado Realty Trust	20200616	42.45	42.54	40.5	41.41	2807652	38.184	down	down	correct
VNTR.US	Venator Materials PLC	20200616	2.34	2.4	2.2	2.27	560000	2.27	down	down	correct
VOC.US	VOC Energy Trust	20200616	2.59	2.59	2.48	2.51	23703	2.1203	down	down	correct
VOYA.US	Voya Financial Inc	20200616	49.3	49.3	47.44	47.98	1072970	47.3543	down	down	correct
VPG.US	Vishay Precision Group Inc	20200616	24.43	24.43	23.37	23.79	156800	23.79	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200616	11.9	11.93	11.8	11.8	24166	11.0096	down	down	correct
VRS.US	Verso Corporation	20200616	13.65	13.72	12.78	13	268316	9.8986	down	down	correct
VRT.US	Vertiv Holdings Co	20200616	14.54	14.84	14.33	14.49	2556100	14.4767	down	down	correct
VRTV.US	Veritiv Corporation	20200616	17.96	17.96	17.03	17.09	152864	17.09	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200616	16.13	16.17	15.5	16.03	1536344	15.5828	down	down	correct
VST.US	Vistra Corp	20200616	20.46	21	20.22	20.49	4620070	19.5579	up	up	correct
VSTO.US	Vista Outdoor Inc	20200616	12	12.09	11.55	12.04	1329541	12.04	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200616	8.98	9.11	8.96	8.97	315866	8.0094	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200616	12.1	12.16	12.1	12.14	54167	11.3872	up	up	correct
VTOL.US	Bristow Group Inc	20200616	16.8	17.33	15.45	16.05	76855	16.05	down	down	correct
VTR.US	Ventas Inc	20200616	42	42.64	40.39	41.02	3111219	38.7748	down	down	correct
VVI.US	Viad Corp	20200616	22.26	22.362	20.92	21.23	230328	21.23	down	down	correct
VVNT.US	WS	20200616	14.95	15.5	14.8	15.45	1058562	15.45	up	up	correct
VVR.US	Invesco Senior Income Trust	20200616	3.52	3.58	3.52	3.52	384020	3.1687
VVV.US	Valvoline Inc	20200616	19.41	19.52	18.85	19.16	2123718	18.7086	down	down	correct
VZ.US	Verizon Communications Inc	20200616	56.83	57.32	56.24	56.92	15025954	53.2819	up	up	correct
W.US	Wayfair Inc	20200616	196.91	198.04	185.82	191.96	1683023	191.96	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200616	64.91	65.36	62.365	62.88	1938821	62.3184	down	down	correct
WAL.US	Western Alliance Bancorporation	20200616	41.46	41.93	39.885	41.26	617865	40.3183	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200616	25.1178	25.48	25.01	25.1599	4539	23.3096	up	up	correct
WAT.US	Waters Corporation	20200616	193.26	194	188.33	189.41	351658	189.41	down	up	incorrect
WBK.US	Westpac Banking Corporation	20200616	12.77	12.78	12.34	12.58	567448	11.776	down	down	correct
WBS.US	Webster Financial Corporation	20200616	32.3	32.52	30.56	31.2	1160067	29.4424	down	up	incorrect
WBT.US	Welbilt Inc	20200616	6.97	7.08	6.49	6.56	1262900	6.56	down	down	correct
WCC.US	WESCO International Inc	20200616	40.18	41.34	39.69	40.52	1975966	40.52	up	up	correct
WCN.US	Waste Connections Inc	20200616	93.42	93.99	91.76	92.24	627202	91.2501	down	up	incorrect
WD.US	Walker & Dunlop Inc	20200616	52.8	53.07	50.27	51.77	281023	50.2416	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200616	13.3	13.36	13.18	13.35	27187	12.2103	up	up	correct
WEC.US	WEC Energy Group Inc	20200616	92.38	93	90.37	90.82	1705617	87.0297	down	down	correct
WEI.US	Weidai Ltd	20200616	1.92	1.95	1.7502	1.79	58896	1.79	down	down	correct
WELL.US	Welltower Inc	20200616	59.72	59.77	56.37	57.64	2695170	54.6427	down	up	incorrect
WES.US	Western Midstream Partners LP	20200616	12.06	12.25	11.3	11.48	6732282	10.0115	down	down	correct
WEX.US	WEX Inc	20200616	170.33	172.8	162.51	167.68	503494	167.68	down	down	correct
WF.US	Woori Financial Group Inc	20200616	23.18	23.4	22.89	23.33	41170	22.2427	up	up	correct
WFC.US	Wells Fargo & Company	20200616	29.43	29.65	27.77	28.52	52985585	27.8932	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200616	31.32	31.81	31.14	31.81	500	31.1879	up	up	correct
WGO.US	Winnebago Industries Inc	20200616	71.17	71.3	65.4001	68.01	970358	67.3306	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200616	48.1	48.48	45.43	47	1864200	46.3165	down	down	correct
WHD.US	Cactus Inc	20200616	21.72	22.06	20.18	20.54	583884	20.2222	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200616	18.47	19.52	17.57	18.35	25770	16.2567	down	down	correct
WHR.US	Whirlpool Corporation	20200616	131.2	131.555	124.48	126.32	659857	121.6332	down	down	correct
WIA.US	Western Asset Inflation	20200616	11.83	11.83	11.75	11.75	9984	9.9032	down	down	correct
WIT.US	Wipro Limited	20200616	3.3	3.36	3.235	3.35	2497831	3.343	up	up	correct
WIW.US	Western Asset Inflation	20200616	10.89	10.9878	10.89	10.9	77256	9.9663	up	up	correct
WK.US	Workiva Inc	20200616	47.49	48.5999	46.45	48.18	604758	48.18	up	up	correct
WLK.US	Westlake Chemical Corporation	20200616	57.12	57.43	54.25	55.1	529487	53.9555	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200616	20.01	20.5	19.6	19.6	49458	17.3529	down	down	correct
WM.US	Waste Management Inc	20200616	107	107.57	104.33	105.7	2094587	103.0332	down	down	correct
WMB.US	The Williams Companies Inc	20200616	19.75	19.75	18.74	19.36	9299079	17.5087	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200616	3.15	3.23	2.9	3.03	2670633	2.7348	down	down	correct
WMK.US	Weis Markets Inc	20200616	47.97	49.84	47.655	49.11	242772	47.4138	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200616	48.91	49.79	47.56	49.38	360481	49.0607	up	up	correct
WMT.US	Walmart Inc	20200616	119.8	120.2299	118.54	119.65	8395210	116.8676	down	down	correct
WNC.US	Wabash National Corporation	20200616	10.76	10.88	10.13	10.27	285103	9.9287	down	down	correct
WNS.US	WNS (Holdings) Limited	20200616	55.59	56.28	54.0601	54.94	129825	54.94	down	down	correct
WOLF.US	Wolfspeed Inc	20200616	62.59	64.16	60.39	60.81	1288500	60.81	down	down	correct
WOR.US	Worthington Industries Inc	20200616	35.87	36.09	34.37	35.63	416435	34.5882	down	down	correct
WOW.US	WideOpenWest Inc	20200616	6.4	6.54	6.22	6.47	571400	6.47	up	up	correct
WPC.US	W. P. Carey Inc	20200616	74.38	76.12	73.56	74.36	1599281	68.0048	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200616	39.7	40.2	38.58	38.8	2306574	38.0992	down	down	correct
WPP.US	WPP plc	20200616	40.8	41	39.35	39.93	230637	38.2749	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20200616	60.54	60.54	57.95	58.56	681216	56.6928	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200616	24.16	24.2999	23.34	23.7	544546	21.875	down	down	correct
WRI.US	Weingarten Realty Investors	20200616	21.37	21.5	20.25	20.65	1019001	19.1416	down	down	correct
WRK.US	WestRock Company	20200616	29.76	29.98	28.335	28.93	2244786	28.0858	down	down	correct
WSM.US	Williams	20200616	85.12	85.68	81.77	85.28	1744484	83.0881	up	up	correct
WSO.US	Watsco Inc	20200616	180.92	182.35	178.495	180.91	180380	172.8937	down	down	correct
WSR.US	Whitestone REIT	20200616	7.9	7.9	7.46	7.64	338577	7.057	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20200616	211.13	211.13	204.8911	210.48	468640	209.8132	down	down	correct
WTI.US	W&T Offshore Inc	20200616	3.02	3.03	2.8	2.97	7585700	2.97	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200616	856.08	884.65	856.08	877.68	27239	876.937	up	up	correct
WTRG.US	Essential Utilities Inc	20200616	45.59	45.84	43.85	43.98	1311762	42.5612	down	down	correct
WTRU.US	Aqua America Inc	20200616	60.43	60.43	58.49	58.61	5000	54.2337	down	down	correct
WTS.US	Watts Water Technologies Inc	20200616	83.29	83.96	80.71	81.86	146166	80.9593	down	down	correct
WTTR.US	Select Energy Services Inc	20200616	5.85	5.91	4.92	5.21	555800	5.21	down	down	correct
WU.US	The Western Union Company	20200616	22.61	22.667	21.87	21.99	6865265	20.6503	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200616	46.23	46.48	43.81	44.61	591088	43.9756	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20200616	24.39	24.79	23.74	24.26	556694	23.777	down	up	incorrect
WY.US	Weyerhaeuser Company	20200616	23.14	23.3	22.3	23.03	6497198	22.1601	down	down	correct
X.US	United States Steel Corporation	20200616	10.51	10.7	10.1	10.47	18221270	10.4102	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200616	5.4	5.545	5.4	5.47	43545	4.6686	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200616	11.99	12.01	11.35	11.57	1236637	11.57	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200616	2.41	2.41	2.25	2.27	205328	2.2183	down	up	incorrect
XL.US	XL Fleet Corp	20200616	10	10.02	9.99	10.02	41700	10.02	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20200616	49.57	49.75	47.24	48.2	26203381	43.4803	down	down	correct
XPO.US	XPO Logistics Inc	20200616	80.7824	80.8923	76.3095	78.6733	1324830	45.7936	down	down	correct
XPRO.US	Frank’s International NV	20200616	14.7	15.54	13.56	13.8	159133	13.8	down	down	correct
XYF.US	X Financial	20200616	0.99	1.3199	0.96	1.02	578827	3.06	up	up	correct
XYL.US	Xylem Inc	20200616	67.51	68.32	66.105	66.9	1422255	65.8673	down	down	correct
Y.US	Alleghany Corporation	20200616	525.86	527.03	504.34	506.28	45117	506.28	down	down	correct
YCBD.US	PA	20200616	8.4	8.55	8.27	8.27	4863	7.0881	down	up	incorrect
YELP.US	Yelp Inc	20200616	25.5	25.5299	24.13	24.55	1479804	24.55	down	down	correct
YETI.US	YETI Holdings Inc	20200616	39.09	39.09	36.69	37.1	1664729	37.1	down	down	correct
YEXT.US	Yext Inc	20200616	16.39	16.96	16.07	16.69	2126300	16.69	up	up	correct
YPF.US	YPF Sociedad Anónima	20200616	6.1	6.17	5.77	5.8	2111282	5.8	down	down	correct
YRD.US	Yiren Digital Ltd	20200616	4.58	4.8	4.51	4.69	93500	4.69	up	up	correct
YUM.US	Yum! Brands Inc	20200616	94.33	94.33	90.9	91.86	1842471	89.5034	down	down	correct
YUMC.US	Yum China Holdings Inc	20200616	48.61	48.61	46.62	47.27	3302400	46.7946	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200616	130.91	132.73	128	131.06	1639056	129.5065	up	up	correct
ZEN.US	Zendesk Inc	20200616	82.48	83.75	81.62	82.52	1576813	82.52	up	up	correct
ZEPP.US	Zepp Health Corporation	20200616	10.9	11.14	10.6	10.7	411373	10.7	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200616	24.19	24.3	23.32	23.34	45900	23.34	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200616	37.4	37.6	35.69	36.2	3711600	35.8943	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200616	8.63	8.65	8.49	8.49	125620	7.299	down	up	incorrect
ZTS.US	Zoetis Inc	20200616	136.89	137.7	134.71	136.24	1919931	135.1347	down	down	correct
ZUO.US	Zuora Inc	20200616	14	14.04	12.61	13.32	4203600	13.32	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20200616	30.48	30.85	29.52	30.07	932000	29.7452	down	down	correct
ZYME.US	Zymeworks Inc	20200616	36.47	37.2	35.93	36.5	436000	36.5	up	down	incorrect