CollectAI

close-nyse_stocks

2020/06/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200619	89.41	89.79	87.76	88.73	1784741	87.8832	down	up	incorrect
AA.US	Alcoa Corporation	20200619	11.98	12	11.34	11.48	8894573	11.455	down	down	correct
AAIC.US	PC	20200619	19.55	20.09	19.55	20.09	400	17.0741	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20200619	150.47	150.57	144.78	144.9	1042947	142.2175	down	down	correct
AAT.US	American Assets Trust Inc	20200619	30.24	30.3	28.28	28.28	1077933	26.9248	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20200619	28	28.01	26.53	26.66	414762	23.599	down	down	correct
ABB.US	ABB Ltd	20200619	21.74	21.765	21.255	21.32	1992609	20.7299	down	down	correct
ABBV.US	AbbVie Inc	20200619	97.72	98.2	95.75	96.71	9210938	89.9459	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200619	101.74	103.37	101.045	102.15	1735890	99.7844	up	down	incorrect
ABEV.US	Ambev S.A	20200619	2.6	2.65	2.58	2.6	44839961	2.4272
ABG.US	Asbury Automotive Group Inc	20200619	78.95	78.95	74.5	74.98	315508	74.98	down	down	correct
ABM.US	ABM Industries Incorporated	20200619	39.43	40.78	37.82	38.29	1330717	37.2635	down	down	correct
ABT.US	Abbott Laboratories	20200619	91.67	92.4	90.61	90.68	9451388	88.6588	down	down	correct
AC.US	Associated Capital Group Inc	20200619	36.47	36.9	35.09	35.46	20408	35.0134	down	down	correct
ACA.US	Arcosa Inc	20200619	41.49	41.89	40.57	40.83	477089	40.5946	down	down	correct
ACC.US	American Campus Communities Inc	20200619	37.7	37.93	36.52	36.63	4818304	34.3167	down	down	correct
ACCO.US	ACCO Brands Corporation	20200619	6.69	6.79	6.43	6.46	959180	6.156	down	up	incorrect
ACEL.US	WS	20200619	10.3	10.49	10.01	10.06	2650693	10.06	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20200619	4.95	4.97	4.88	4.97	68660	4.97	up	down	incorrect
ACM.US	AECOM	20200619	39.5	39.56	38.19	38.4	1515832	38.4	down	down	correct
ACN.US	Accenture plc	20200619	207.54	208.285	201.52	201.55	3709867	197.5887	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200619	9.29	9.53	9	9.12	756250	7.7011	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200619	23.27	23.49	22.94	22.94	35902	17.3241	down	down	correct
ADCT.US	ADC Therapeutics SA	20200619	40.9	41.78	39.655	41.5	100252	41.5	up	up	correct
ADM.US	Archer	20200619	41.25	41.67	40.185	40.24	5023179	38.6908	down	down	correct
ADNT.US	Adient plc	20200619	17.22	18.323	16.85	17.19	1593400	17.19	down	down	correct
ADT.US	ADT Inc	20200619	8.47	8.51	7.98	7.99	3581674	7.8011	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200619	15.05	15.14	14.87	14.95	202328	12.2006	down	down	correct
AEE.US	Ameren Corporation	20200619	73.07	73.3	69.74	69.8	3733957	67.0835	down	down	correct
AEFC.US	AEFC	20200619	23.63	23.63	23.39	23.45	58500	22.0573	down	down	correct
AEG.US	Aegon N.V	20200619	2.97	2.97	2.79	2.81	3027563	2.6428	down	down	correct
AEL.US	PA	20200619	21.88	21.88	21.48	21.58	34665	20.0815	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200619	58.01	59.75	57.7	59.19	2686762	57.3331	up	up	correct
AENZ.US	Aenza S.A.A	20200619	2.29	2.3	2.2	2.25	51006	2.25	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200619	12.61	12.6699	11.3919	11.54	12970770	11.1391	down	down	correct
AER.US	AerCap Holdings N.V	20200619	33.54	33.54	31.61	32.11	1278447	32.11	down	down	correct
AES.US	The AES Corporation	20200619	13.71	13.91	13.315	13.34	11285740	12.8053	down	up	incorrect
AEVA.US	WT	20200619	0.4	0.4801	0.4	0.4	95900	0.4
AFB.US	AllianceBernstein National Municipal Income Fund	20200619	13.35	13.35	13.25	13.3	39549	12.6381	down	down	correct
AFG.US	American Financial Group Inc	20200619	66.07	66.67	62.93	63.33	2140814	49.3083	down	down	correct
AFGB.US	American Financial Group Inc	20200619	26.41	26.68	26.41	26.6	8100	24.5515	up	up	correct
AFGC.US	American Financial Group Inc	20200619	24.97	25.07	24.93	24.93	7780	23.2013	down	down	correct
AFGD.US	American Financial Group Inc	20200619	25.89	25.93	25.75	25.78	17648	23.8828	down	down	correct
AFI.US	Armstrong Flooring Inc	20200619	3.3	3.39	3.07	3.1	335000	3.1	down	down	correct
AFL.US	Aflac Incorporated	20200619	37.88	37.95	36.17	36.6	7666022	35.2202	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200619	12.36	12.43	12.34	12.4	51877	11.2147	up	up	correct
AG.US	First Majestic Silver Corp	20200619	8.69	8.975	8.56	8.63	6263037	8.6203	down	down	correct
AGCO.US	AGCO Corporation	20200619	54.76	55.35	53.31	54.24	703869	52.3503	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200619	9.06	9.06	8.84	8.84	25429	7.9953	down	down	correct
AGI.US	Alamos Gold Inc	20200619	7.61	8.07	7.53	7.99	4278424	7.86	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200619	26.09	26.09	24.676	24.87	1466863	24.0664	down	down	correct
AGR.US	Avangrid Inc	20200619	42.19	42.2	40.855	40.9	486693	38.7648	down	up	incorrect
AGRO.US	Adecoagro S.A	20200619	4.68	4.76	4.54	4.59	261927	4.59	down	down	correct
AGS.US	PlayAGS Inc	20200619	4.53	4.54	4.01	4.03	831500	4.03	down	up	incorrect
AGX.US	Argan Inc	20200619	42.65	42.65	41.35	42.11	169208	39.0403	down	down	correct
AHH.US	PA	20200619	23.7	23.99	23.5	23.8	2581	21.5567	up	down	incorrect
AHL.US	PE	20200619	23.05	23.2299	22.8997	22.95	11768	21.1617	down	down	correct
AHT.US	PI	20200619	9	9.7	7.84	8.02	71719	8.02	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200619	22.7	22.7393	22.7	22.7	535	20.4893
AIF.US	Apollo Tactical Income Fund Inc	20200619	12.45	12.474	12.3472	12.39	32122	11.1639	down	up	incorrect
AIG.US	PA	20200619	25.98	26.15	25.92	25.93	29602	23.9326	down	down	correct
AIN.US	Albany International Corp	20200619	59.76	59.99	57.12	57.76	453635	56.8518	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200619	19.85	19.87	19.36	19.61	147300	15.0909	down	down	correct
AIR.US	AAR Corp	20200619	23.09	23.28	21.24	21.34	1263623	21.34	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200619	62.43	62.43	59.7	60.11	301915	58.7079	down	down	correct
AIV.US	Apartment Investment and Management Company	20200619	4.2539	4.2914	4.1	4.1044	2876678	3.8715	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200619	23.6001	23.6001	23.6001	23.6001	449	22.0509
AIZ.US	Assurant Inc	20200619	109.62	109.62	105.48	106.28	882694	103.8185	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20200619	100.91	101	94.74	94.74	2928978	92.7171	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200619	41.13	41.28	39	39.05	1493524	35.1883	down	down	correct
AJX.US	Great Ajax Corp	20200619	9.1	9.3044	8.8	9.01	407034	8.1839	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200619	23.6761	24.125	23.6761	24.125	135025	21.6162	up	up	correct
AKO.US	B	20200619	16.24	16.7	16.2	16.7	3936	15.3229	up	up	correct
AKR.US	Acadia Realty Trust	20200619	14.09	14.09	13.025	13.29	2345534	12.9997	down	down	correct
AL.US	PA	20200619	22.5533	23.2183	22.31	22.78	11449	20.8211	up	up	correct
ALB.US	Albemarle Corporation	20200619	80.22	80.971	77.631	78.35	1242982	77.203	down	up	incorrect
ALC.US	Alcon AG	20200619	61.36	61.71	60.5	60.92	958068	60.7434	down	down	correct
ALE.US	ALLETE Inc	20200619	56.57	57.13	54.37	54.48	791351	51.3632	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200619	12.63	12.75	12.38	12.7	1013726	12.1859	up	up	correct
ALG.US	Alamo Group Inc	20200619	102.5	103.52	96.81	98	106277	97.3996	down	down	correct
ALIN.US	PE	20200619	17.2	17.4	17.075	17.2668	4834	15.4539	up	up	correct
ALK.US	Alaska Air Group Inc	20200619	38.33	38.35	35.51	36.29	3873108	36.29	down	down	correct
ALL.US	The Allstate Corporation	20200619	101	101	97.51	98.73	3632922	95.121	down	up	incorrect
ALLE.US	Allegion plc	20200619	104.99	104.99	101.91	102.74	963844	100.9946	down	down	correct
ALLY.US	PA	20200619	22.76	22.82	22.52	22.71	466614	22.71	down	down	correct
ALN.US	American Lorain Corporation	20200619	0.38	0.395	0.38	0.395	38678	0.395	up	up	correct
ALP.US	PQ	20200619	26.95	26.95	26.79	26.84	7985	25.0294	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200619	37.64	37.72	35.97	36.61	1450400	35.5889	down	down	correct
ALV.US	Autoliv Inc	20200619	64.2	64.92	62.63	63.1	1317291	62.2748	down	down	correct
ALX.US	Alexander's Inc	20200619	258.25	258.25	251.58	257.27	35768	232.4148	down	down	correct
AM.US	Antero Midstream Corporation	20200619	5.96	6	5.745	5.95	10308320	4.8261	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200619	14.64	14.7	13.89	13.9	963227	13.9	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200619	6.2	6.25	5.46	5.52	13137390	5.52	down	down	correct
AMCR.US	Amcor plc	20200619	10.28	10.34	10.03	10.31	43111700	9.7098	up	up	correct
AME.US	AMETEK Inc	20200619	91.05	91.1	88.06	88.53	1856284	87.6943	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200619	75.72	76.22	73.73	75.23	892223	75.1911	down	down	correct
AMH.US	PH	20200619	26.57	26.57	26.0151	26.0151	2110	23.8731	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200619	27.42	27.97	26.91	27.38	249500	27.38	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200619	45.21	45.52	43.575	43.6	719233	43.6	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200619	12.86	13.25	12.86	13.05	5140	12.5592	up	up	correct
AMP.US	Ameriprise Financial Inc	20200619	153.87	153.97	146.76	148.35	2098144	143.9802	down	down	correct
AMPY.US	Amplify Energy Corp	20200619	1.71	1.72	1.55	1.59	620520	1.59	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200619	3.92	4.28	3.7	4.15	834399	4.15	up	down	incorrect
AMRC.US	Ameresco Inc	20200619	22.87	23.58	22.716	22.97	282512	22.97	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200619	5.06	5.1	4.78	4.83	2350494	4.83	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200619	261.51	265.87	256.4235	265.6	6189533	257.7566	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200619	13.21	13.545	13.12	13.38	4656945	12.8802	up	down	incorrect
AN.US	AutoNation Inc	20200619	39.77	39.93	38.02	38.02	1120410	38.02	down	down	correct
ANET.US	Arista Networks Inc	20200619	223	223.28	213.77	218.01	4763320	54.5025	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20200619	11.72	11.73	10.65	10.65	3583726	10.65	down	down	correct
ANH.US	PC	20200619	20.8	21.2	20.8	21.18	4841	19.8609	up	up	correct
ANTM.US	Anthem Inc	20200619	270.27	272.65	266.33	266.43	1820450	261.5268	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200619	7.77	7.8	7.65	7.67	357103	6.908	down	down	correct
AON.US	Aon plc	20200619	193.9	194.02	186.21	186.79	2778316	184.4739	down	down	correct
AOS.US	A. O. Smith Corporation	20200619	48.62	48.8	46.81	47.29	1458066	46.0526	down	down	correct
AP.US	Ampco	20200619	3.86	3.86	3.2301	3.26	109471	3.26	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200619	33.56	33.57	31.8	32.7	1032183	29.0471	down	down	correct
APD.US	Air Products and Chemicals Inc	20200619	241.95	241.95	235.39	235.51	1384881	228.2124	down	down	correct
APG.US	APi Group Corporation	20200619	14.01	14.63	13.48	13.59	11398570	13.59	down	down	correct
APH.US	Amphenol Corporation	20200619	100.92	100.92	96.87	97.03	4801938	47.8688	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200619	10.61	10.72	9.91	10.02	6768205	10.0003	down	down	correct
APO.US	PB	20200619	26	26.0649	25.92	25.92	12321	23.711	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200619	9.87	9.95	9.3301	9.58	751436	9.58	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200619	7.71	7.71	7.36	7.48	858562	6.7031	down	down	correct
APTV.US	PA	20200619	102.5	104.98	101.842	101.95	232355	96.6044	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200619	13.94	14.02	13.37	13.43	1837942	12.5841	down	down	correct
AQNA.US	AQNA	20200619	27.04	27.1361	26.8102	26.91	4751	24.4988	down	down	correct
AQNB.US	AQNB	20200619	26.4	26.5	26.22	26.22	5900	24.1077	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200619	18.51	18.71	18.005	18.29	1137400	18.29	down	down	correct
AR.US	Antero Resources Corporation	20200619	3.6	3.65	3.19	3.2	32481800	3.2	down	down	correct
ARC.US	ARC Document Solutions Inc	20200619	1.03	1.05	0.982	1.05	122732	1.0182	up	up	correct
ARCH.US	Arch Resources Inc	20200619	31.64	32.32	30.5	30.81	668860	30.7131	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200619	4.28	4.28	4.13	4.16	987251	3.9985	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200619	12.32	12.33	12.12	12.12	93303	10.6696	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200619	173.12	173.26	165.36	165.84	5594492	159.684	down	up	incorrect
ARES.US	Ares Management Corporation	20200619	39.88	39.89	38.365	39.02	1848595	37.2378	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200619	25.6	25.6	25.05	25.05	7021	22.7809	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200619	33.57	33.86	32.02	32.95	908422	31.6761	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200619	10.09	10.21	9.61	9.83	3021761	8.2591	down	up	incorrect
ARL.US	American Realty Investors Inc	20200619	9.16	9.2	8.6	9.03	20314	9.03	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20200619	2.62	2.77	2.58	2.61	1096900	2.61	down	down	correct
ARMK.US	Aramark	20200619	25.41	25.57	23.55	23.67	2897026	23.2013	down	down	correct
ARNC.US	Arconic Corporation	20200619	15.99	15.99	15.0801	15.4	3837280	15.4	down	down	correct
AROC.US	Archrock Inc	20200619	6.26	6.34	6.09	6.09	2086685	5.4793	down	up	incorrect
ARR.US	PC	20200619	21.9663	22.3	21.905	21.95	10708	19.7362	down	down	correct
ARW.US	Arrow Electronics Inc	20200619	66.33	67.88	65.59	66.24	1128417	66.24	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200619	15.27	15.83	15.255	15.61	130008	15.5886	up	up	correct
ASB.US	PF	20200619	24.32	24.4	24.18	24.35	57447	22.5271	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200619	4.92	4.995	4.64	4.72	407682	4.72	down	down	correct
ASG.US	Liberty All	20200619	6.25	6.25	6.09	6.15	99402	5.2357	down	down	correct
ASGN.US	ASGN Incorporated	20200619	64.86	65.09	62.37	64	767742	64	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20200619	69.73	70.295	68.37	68.75	363510	67.3921	down	down	correct
ASIX.US	AdvanSix Inc	20200619	11.8	11.88	11.4	11.52	325507	11.49	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200619	6.8	6.99	6.67	6.67	107610	6.67	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200619	119.71	121.19	115.64	116.69	219950	114.1247	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200619	4.52	4.55	4.3713	4.45	1008156	4.1817	down	down	correct
ATCO.US	PI	20200619	21.06	21.7	21.06	21.2	21026	18.7996	up	up	correct
ATEN.US	A10 Networks Inc	20200619	6.92	7.1	6.82	6.96	1715652	6.939	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200619	32.78	33.27	32.32	32.65	1033740	32.65	down	down	correct
ATHM.US	Autohome Inc	20200619	82.74	83.14	80.26	80.54	1023798	79.9802	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200619	10.54	10.66	9.65	9.91	6077673	9.91	down	up	incorrect
ATKR.US	Atkore Inc	20200619	27.81	28.17	26.26	26.75	393500	26.75	down	up	incorrect
ATO.US	Atmos Energy Corporation	20200619	102.97	103.31	99.48	99.72	2060097	96.6371	down	up	incorrect
ATR.US	AptarGroup Inc	20200619	107.21	107.99	106.1	107.6	303717	105.7768	up	up	correct
ATTO.US	Atento S.A	20200619	1.21	1.22	1.1682	1.21	47929	6.0828
ATUS.US	Altice USA Inc	20200619	24.98	24.98	23.81	24.26	9622275	24.26	down	down	correct
AU.US	AngloGold Ashanti Limited	20200619	25.1	26.48	25	26.01	3931703	25.3607	up	down	incorrect
AUD.US	Audacy Inc	20200619	1.75	1.87	1.71	1.79	2894578	1.79	up	up	correct
AUST.US	Austin Gold Corp.	20200619	15.62	15.62	15.62	15.62	1317	15.62
AUY.US	Yamana Gold Inc	20200619	4.89	5.08	4.84	5.03	20182773	4.88	up	up	correct
AVA.US	Avista Corporation	20200619	37.04	37.58	35.28	35.33	1637940	33.1767	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200619	4.62	4.64	4.51	4.51	397850	4.1459	down	down	correct
AVB.US	AvalonBay Communities Inc	20200619	163.7	164.11	155.09	155.09	3230288	147.9227	down	down	correct
AVD.US	American Vanguard Corporation	20200619	12.4	13.17	12.32	13	333640	12.9207	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200619	13.18	13.28	13.05	13.05	100232	10.767	down	down	correct
AVLR.US	Avalara Inc	20200619	125.24	126.95	122.96	124.45	1742300	124.45	down	down	correct
AVNS.US	Avanos Medical Inc	20200619	29.18	30.04	28.63	29.14	442073	29.14	down	down	correct
AVNT.US	Avient Corporation	20200619	25.24	25.75	24.55	24.65	1725306	23.9177	down	down	correct
AVTR.US	PA	20200619	17.8	18.05	17.43	17.63	2102518	14.5138	down	down	correct
AVY.US	Avery Dennison Corporation	20200619	118.61	118.61	114.51	114.52	536527	112.0388	down	down	correct
AVYA.US	Avaya Holdings Corp	20200619	12.85	13.13	12.581	12.99	3498400	12.99	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200619	10.43	10.43	10.2702	10.29	113021	9.298	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20200619	77.52	77.58	74.09	75	492400	73.9008	down	down	correct
AWK.US	American Water Works Company Inc	20200619	131.06	131.13	126.36	126.36	1754303	123.6849	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200619	4.85	4.85	4.73	4.76	437094	4.2229	down	down	correct
AWR.US	American States Water Company	20200619	78.76	78.87	76.83	77	417730	75.0974	down	down	correct
AX.US	Axos Financial Inc	20200619	21.87	21.88	20.745	21.02	812780	21.02	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200619	7.23	7.44	7.08	7.38	2817660	7.38	up	up	correct
AXP.US	American Express Company	20200619	104.23	104.23	99.32	100.94	7589463	98.913	down	down	correct
AXR.US	AMREP Corporation	20200619	4.6	4.6	4.53	4.6	41600	4.6
AXS.US	PE	20200619	24.37	24.45	24.31	24.31	37339	22.4075	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200619	22.69	22.74	21.8	22.09	1552700	22.09	down	down	correct
AYI.US	Acuity Brands Inc	20200619	93.21	93.21	88.96	90.48	592820	89.9418	down	down	correct
AYX.US	Alteryx Inc	20200619	164.23	168.38	160.53	163.56	1937200	163.56	down	down	correct
AZEK.US	The AZEK Company Inc	20200619	30.26	31	29.81	30.4	772400	30.4	up	up	correct
AZO.US	AutoZone Inc	20200619	1159.37	1159.37	1121.74	1130.6	330254	1130.6	down	down	correct
AZRE.US	Azure Power Global Limited	20200619	15.75	16	15.6	16	53200	16	up	up	correct
AZUL.US	Azul S.A	20200619	12.66	12.66	11.98	12.13	4470500	12.13	down	down	correct
AZZ.US	AZZ Inc	20200619	33.22	33.24	32.54	33.03	316824	32.264	down	down	correct
B.US	Barnes Group Inc	20200619	39.86	39.94	37.77	38.87	571281	38.0773	down	down	correct
BA.US	The Boeing Company	20200619	197.9	197.96	184.571	187.02	67262078	187.02	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200619	226.38	226.5	220.09	220.64	19545189	220.64	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200619	13.76	13.91	13.74	13.85	28206	13.3156	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200619	81.17	82.16	79.71	79.79	1514110	77.8505	down	down	correct
BAK.US	Braskem S.A	20200619	9.75	10.02	9.56	9.56	122099	8.3752	down	down	correct
BALY.US	Bally's Corporation	20200619	23.94	24.11	22.73	23.12	213895	23.12	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200619	34.4973	34.6363	33.6506	33.8123	2717310	33.2572	down	up	incorrect
BANC.US	PE	20200619	25.422	25.422	25.14	25.14	685	22.676	down	down	correct
BAP.US	Credicorp Ltd	20200619	152.29	152.29	147.65	147.93	1102762	141.0406	down	down	correct
BAX.US	Baxter International Inc	20200619	85	85.29	84.03	84.49	4406535	82.8193	down	down	correct
BB.US	BlackBerry Limited	20200619	5.14	5.16	4.945	5.06	8341747	5.06	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200619	3.64	3.84	3.5382	3.72	1872064	3.72	up	up	correct
BBD.US	Banco Bradesco S.A	20200619	3.8455	3.8455	3.7091	3.7273	51723107	3.4885	down	up	incorrect
BBDC.US	Barings BDC Inc	20200619	7.5	7.68	7.34	7.36	177045	6.5505	down	down	correct
BBDO.US	Banco Bradesco S.A	20200619	3.88	3.88	3.72	3.78	10836	3.5455	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200619	15.18	15.22	15.1	15.1	15667	14.4765	down	down	correct
BBL.US	BHP Group	20200619	40.25	40.38	39.53	39.63	1384292	35.095	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200619	24.76	24.86	24.654	24.86	79847	22.9092	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200619	33.93	34.17	33.23	33.49	29822	33.1812	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200619	3.52	3.52	3.36	3.38	2380555	3.2904	down	down	correct
BBW.US	Build	20200619	2.4	2.4	2.28	2.35	99622	2.213	down	down	correct
BBWI.US	Bath Body Works Inc	20200619	12.8501	12.8905	11.6702	11.7025	10330630	11.6412	down	down	correct
BBY.US	Best Buy Co. Inc	20200619	83.84	83.86	80.53	81.2	4938897	78.3217	down	down	correct
BC.US	PC	20200619	26	26.25	25.8025	25.82	14860	25.4263	down	down	correct
BCC.US	Boise Cascade Company	20200619	35.13	36	33.85	34.46	539299	30.4069	down	down	correct
BCE.US	BCE Inc	20200619	42.88	42.88	42.465	42.59	1145922	39.1044	down	down	correct
BCH.US	Banco de Chile	20200619	18.45	18.53	18.15	18.45	122145	17.9745
BCO.US	The Brink's Company	20200619	47.44	47.63	43.97	43.98	1325820	43.2267	down	up	incorrect
BCS.US	Barclays PLC	20200619	5.88	5.88	5.615	5.65	3813777	5.5567	down	down	correct
BCSF.US	RW	20200619	12.28	12.28	11.78	12.11	353010	12.11	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200619	6.19	6.2	6.04	6.05	301358	5.5321	down	down	correct
BDC.US	Belden Inc	20200619	34.16	34.16	33.02	33.35	577188	33.1338	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200619	7.45	7.49	7.3	7.35	566926	6.4978	down	down	correct
BDN.US	Brandywine Realty Trust	20200619	10.59	10.61	10.26	10.36	4903145	9.4329	down	down	correct
BDX.US	Becton Dickinson and Company	20200619	238.55	239.37	235.14	237.59	2392995	232.7803	down	down	correct
BDXB.US	Becton Dickinson and Company	20200619	50.82	51.39	50.82	51.35	535700	47.2148	up	up	correct
BE.US	Bloom Energy Corporation	20200619	9.37	9.91	9.14	9.43	3865100	9.43	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200619	7.93	8.11	7.93	8.07	20580	5.6097	up	up	correct
BEN.US	Franklin Resources Inc	20200619	23.07	23.07	21.95	21.95	13766160	20.5741	down	down	correct
BEP.US	PA	20200619	25.25	25.25	25.06	25.09	6962	23.053	down	down	correct
BERY.US	Berry Global Group Inc	20200619	44.41	44.68	43.57	44.27	842600	44.27	down	down	correct
BEST.US	BEST Inc	20200619	4.81	4.95	4.69	4.86	2335100	4.86	up	down	incorrect
BF.US	B	20200619	67.83	67.89	64.89	65.32	3172339	65.031	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200619	122.42	122.42	115.07	115.1	392300	115.1	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200619	13.24	13.24	13.17	13.22	49328	12.3236	down	down	correct
BFS.US	Saul Centers Inc	20200619	33.58	33.58	32.25	32.49	131983	29.6991	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200619	13.13	13.15	13.1	13.12	46535	12.3999	down	down	correct
BG.US	Bunge Limited	20200619	42	42	40.63	40.63	2544500	38.9022	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200619	12.75	12.7611	12.57	12.57	77037	11.1108	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200619	8.4599	8.4599	8.32	8.39	16357	2.2182	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200619	7.5	7.5199	7.25	7.25	155150	6.6271	down	down	correct
BGS.US	B&G Foods Inc	20200619	24.43	24.69	24.23	24.36	1431957	22.1028	down	down	correct
BGSF.US	BGSF Inc	20200619	11.36	11.45	10.92	11.01	114343	10.5145	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200619	11.12	11.12	11	11.05	71313	10.0059	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200619	5.23	5.23	5.15	5.16	208213	4.6591	down	down	correct
BH.US	Biglari Holdings Inc	20200619	83.12	84	73.434	75.21	30958	75.21	down	down	correct
BHC.US	Bausch Health Companies Inc	20200619	20.35	20.39	19.29	19.58	5166759	19.58	down	down	correct
BHE.US	Benchmark Electronics Inc	20200619	21.23	21.32	20.56	20.69	620460	19.9058	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20200619	15.46	15.5	15.39	15.5	107591	14.2861	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200619	11.4	11.49	10.84	11.16	1136632	10.5183	down	up	incorrect
BHP.US	BHP Group	20200619	48.53	48.79	47.82	47.96	2277275	43.042	down	down	correct
BHR.US	PD	20200619	3.45	3.6476	3.31	3.31	1340842	1.4154	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200619	15.35	15.35	15.3275	15.3275	558	14.6039	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200619	75	75.41	68.28	72.68	2381600	72.68	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200619	9.52	9.55	9.37	9.38	475982	8.902	down	down	correct
BIG.US	Big Lots Inc	20200619	35.13	35.26	33.23	33.38	1471080	32.2226	down	down	correct
BILL.US	Bill.com Holdings Inc	20200619	82.84	83.4	80.01	81.9	2057000	81.9	down	down	correct
BIO.US	Bio	20200619	456.5	459.04	448.66	451.96	3931792	451.96	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20200619	50.55	51.75	50.18	50.59	510900	48.2033	up	up	correct
BIT.US	BlackRock Multi	20200619	14.58	14.58	14.45	14.48	86853	12.7553	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200619	34.59	36.39	34.29	36.25	4192900	36.25	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200619	39.35	39.4	38.3	39.23	13302719	37.5536	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200619	3.01	3.08	2.79	2.82	4339946	2.82	down	down	correct
BKE.US	The Buckle Inc	20200619	16.5	16.5	15.45	15.46	1190564	12.0907	down	down	correct
BKH.US	Black Hills Corporation	20200619	56.87	57.38	54.33	54.39	925605	51.603	down	down	correct
BKI.US	Black Knight Inc	20200619	74.18	74.18	71.66	71.73	1333373	71.73	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200619	15.35	15.38	15.31	15.33	34745	14.3101	down	up	incorrect
BKSY.US	WS	20200619	0.9743	0.9743	0.9441	0.95	15200	0.95	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20200619	6.2	6.205	6.19	6.19	136965	5.5984	down	down	correct
BKU.US	BankUnited Inc	20200619	21.65	21.65	20.34	20.78	1645617	19.8703	down	down	correct
BLD.US	TopBuild Corp	20200619	123.99	124.82	119.31	121.96	612600	121.96	down	down	correct
BLDR.US	Builders FirstSource Inc	20200619	22.53	22.57	21.31	21.58	1009097	21.58	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200619	14.5	14.67	14.4504	14.56	40366	13.5545	up	up	correct
BLK.US	BlackRock Inc	20200619	566.98	566.98	546.85	555.37	1875026	538.6442	down	down	correct
BLL.US	Ball Corporation	20200619	71.66	71.8	70.52	70.68	3038235	69.8936	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200619	14.1	14.145	13.97	13.98	98032	12.528	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200619	12.15	12.39	11.8	11.85	192344	10.7063	down	down	correct
BMA.US	Banco Macro S.A	20200619	19.1	20.44	18.93	20.06	851928	20.06	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200619	41.89	41.94	41.5	41.63	38913	38.4961	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200619	20.58	20.84	20.56	20.84	241600	19.1049	up	up	correct
BMI.US	Badger Meter Inc	20200619	64.32	64.63	62.69	62.82	270245	62.0518	down	down	correct
BML.US	PL	20200619	22.08	22.34	22.02	22.16	22877	20.8417	up	up	correct
BMO.US	Bank of Montreal	20200619	56.82	56.99	55.68	55.73	710984	52.2956	down	down	correct
BMY.US	Bristol	20200619	56.7	56.83	54.73	56.41	54103621	53.8586	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200619	1.61	1.7	1.59	1.7	1089700	1.7	up	up	correct
BNS.US	The Bank of Nova Scotia	20200619	43.05	43.05	41.88	42.05	1164782	38.8227	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200619	13.6	13.64	13.5	13.59	15844	12.65	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200619	9.53	9.53	9.4073	9.43	68721	8.521	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200619	23.55	23.75	21.73	21.8	1526962	21.8	down	down	correct
BORR.US	Borr Drilling Limited	20200619	3.22	3.22	2.87	3.04	2174050	3.04	down	up	incorrect
BOX.US	Box Inc	20200619	19.48	19.82	19.21	19.79	5074169	19.79	up	up	correct
BP.US	BP p.l.c	20200619	24.21	24.26	23.56	23.67	10187330	21.7977	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20200619	12.5	12.56	12.06	12.07	205022	10.1921	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200619	3.99	3.9934	3.85	3.87	166170	3.7805	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200619	127.84	128.03	123.27	123.33	970140	120.5192	down	down	correct
BRBR.US	BellRing Brands Inc	20200619	19	19.25	18.535	18.66	453600	18.66	down	down	correct
BRC.US	Brady Corporation	20200619	49.11	49.49	47.19	47.42	627094	46.1725	down	up	incorrect
BRFS.US	BRF S.A	20200619	4.23	4.32	4.195	4.26	3294846	4.26	up	down	incorrect
BRK.US	B	20200619	183.5	183.88	179.01	179.72	8767900	179.72	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200619	10.2	10.74	10.18	10.53	11336000	9.3676	up	up	correct
BRO.US	Brown & Brown Inc	20200619	42.26	42.38	41.11	41.13	2047596	40.6742	down	down	correct
BRSP.US	Brightspire Capital Inc	20200619	6.39	6.99	6.31	6.99	3708600	6.6959	up	up	correct
BRT.US	BRT Apartments Corp	20200619	11.88	11.96	10.66	10.66	156103	9.623	down	down	correct
BRW.US	Voya Prime Rate Trust	20200619	4.1	4.11	4.07	4.07	154274	3.9439	down	down	correct
BRX.US	Brixmor Property Group Inc	20200619	13.12	13.27	12.52	12.66	9269300	12.1266	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200619	24.17	24.19	23.1313	23.9	15287	22.1427	down	up	incorrect
BSAC.US	Banco Santander	20200619	17.31	17.31	16.98	17.17	731936	16.1283	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200619	5.7702	5.78	5.5951	5.5951	2517728	5.1144	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200619	10.24	10.52	10	10.07	12096950	10.0402	down	down	correct
BSM.US	Black Stone Minerals L.P	20200619	7.31	7.35	6.9	6.9	906057	6.1177	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200619	3.65	3.82	3.57	3.77	1029160	3.6661	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20200619	38.4	38.4	37.63	37.96	73118	34.4082	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200619	22.8	22.99	22.51	22.66	214300	20.3965	down	down	correct
BSX.US	PA	20200619	108.08	108.65	107.32	107.63	101442	102.4792	down	up	incorrect
BTA.US	BlackRock Long	20200619	11.75	11.7599	11.69	11.69	43717	10.8887	down	down	correct
BTCM.US	BIT Mining Limited	20200619	4.44	4.6605	4.16	4.35	88171	4.35	down	down	correct
BTI.US	British American Tobacco p.l.c	20200619	39.38	39.78	39.13	39.17	1758034	34.3033	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200619	25.24	25.24	23.57	24.11	94485	21.9119	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200619	23.66	23.8699	23.66	23.75	88307	22.7279	up	up	correct
BTU.US	Peabody Energy Corporation	20200619	3.16	3.23	3.025	3.14	5987670	3.14	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200619	13.71	13.83	13.71	13.78	272292	12.4418	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200619	20.83	20.9199	20.45	20.76	37389	19.0015	down	down	correct
BUR.US	Burford Capital Limited	20200619	6.35	6.35	6.35	6.35	867	6.2482
BURL.US	Burlington Stores Inc	20200619	213.34	214	204.72	206.67	1211900	206.67	down	down	correct
BV.US	BrightView Holdings Inc	20200619	11.52	11.84	11.27	11.55	945800	11.55	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200619	11.05	12	10.65	11.6	647900	11.5749	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200619	8.62	9.11	8.62	8.65	4579934	8.65	up	up	correct
BWA.US	BorgWarner Inc	20200619	34.1	34.59	33.38	34.24	5361694	33.4522	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200619	11.75	11.785	11.69	11.7	27501	10.3877	down	down	correct
BWXT.US	BWX Technologies Inc	20200619	59.54	60.12	57.97	58.27	925500	57.0469	down	down	correct
BX.US	The Blackstone Group Inc	20200619	58.5	59	56.64	59	5635549	55.9588	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200619	8.87	9.07	8.23	8.52	264575	8.52	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200619	25.69	25.97	24.79	25.01	2952789	21.8817	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200619	11.1	11.1	10.92	11	235213	9.989	down	down	correct
BXP.US	Boston Properties Inc	20200619	96.83	97.57	90.65	90.76	3869970	85.4342	down	down	correct
BXS.US	PA	20200619	24.805	24.94	24.74	24.84	9487	23.2687	up	up	correct
BY.US	Byline Bancorp Inc	20200619	12.75	12.75	12.2	12.5	120450	12.2562	down	down	correct
BYD.US	Boyd Gaming Corporation	20200619	22.13	22.3	20.96	21.14	3300571	21.14	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200619	13.78	13.858	13.78	13.85	25927	12.9527	up	up	correct
BZH.US	Beazer Homes USA Inc	20200619	10.3	10.34	9.62	9.74	519154	9.74	down	down	correct
C.US	PN	20200619	27.1	27.16	27	27.04	94670	27.04	down	down	correct
CAAP.US	Corporación América Airports S.A	20200619	2.58	2.735	2.45	2.54	541800	2.54	down	down	correct
CABO.US	Cable One Inc	20200619	1830.24	1830.24	1781.61	1800	91295	1785.6347	down	down	correct
CACI.US	CACI International Inc	20200619	244.18	246.25	236.4622	237.04	295169	237.04	down	down	correct
CAE.US	CAE Inc	20200619	17.25	17.52	16.43	16.5	1074528	16.5	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200619	19.41	19.441	19.2	19.27	37913	16.351	down	up	incorrect
CAG.US	Conagra Brands Inc	20200619	34.54	34.87	33.55	33.55	7288838	31.9904	down	down	correct
CAH.US	Cardinal Health Inc	20200619	54.14	54.78	53.32	53.81	4669016	50.9347	down	up	incorrect
CAI.US	PB	20200619	22.54	22.92	22.54	22.695	1762	20.3819	up	up	correct
CAJ.US	Canon Inc	20200619	21.18	21.2	20.96	21.01	349865	19.8826	down	down	correct
CAL.US	Caleres Inc	20200619	8.65	8.7699	7.86	7.99	2028916	7.7883	down	down	correct
CALX.US	Calix Inc	20200619	14.08	14.3923	13.77	13.98	847752	13.98	down	down	correct
CANG.US	Cango Inc	20200619	4.7993	4.8	4.6994	4.7	14313	4.2323	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200619	15.1	15.99	15.1	15.99	55488	13.4289	up	up	correct
CARR.US	Carrier Global Corporation	20200619	21.76	21.85	21	21.45	14451114	21.0323	down	down	correct
CARS.US	Cars.com Inc	20200619	6.94	7.03	6.395	6.52	1539000	6.52	down	down	correct
CAT.US	Caterpillar Inc	20200619	130	130	125.73	127.46	6485013	123.8515	down	down	correct
CATO.US	The Cato Corporation	20200619	8.4	8.49	8.03	8.1	633597	7.8761	down	down	correct
CB.US	Chubb Limited	20200619	132.31	132.31	127.46	127.95	2464467	124.2323	down	down	correct
CBB.US	P	20200619	1.25	1.25	1.22	1.24	5600	1.24	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200619	12.45	13.065	12.35	12.95	488330	12.2433	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200619	8.77	8.77	8.72	8.7256	9738	7.725	down	down	correct
CBL.US	PE	20200619	0.8099	0.8224	0.79	0.7901	20051	0.7901	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200619	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200619	48.19	48.26	45.99	46.74	2309114	46.74	down	down	correct
CBT.US	Cabot Corporation	20200619	38.06	38.6	36.91	37.16	578062	35.6295	down	down	correct
CBU.US	Community Bank System Inc	20200619	57.41	57.41	55.49	56.33	558572	54.3132	down	up	incorrect
CBX.US	NYSE LISTED TEST	20200619	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200619	24.21	24.4	23.38	23.38	525900	23.38	down	down	correct
CC.US	The Chemours Company	20200619	16.01	16.25	15.46	15.83	2436907	14.966	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200619	167.36	170.79	165.32	170.45	5199286	162.825	up	up	correct
CCJ.US	Cameco Corporation	20200619	10.49	10.53	9.965	10.31	4286477	10.2208	down	up	incorrect
CCK.US	Crown Holdings Inc	20200619	66.68	66.89	65.12	65.67	1055794	65.1639	down	down	correct
CCL.US	Carnival Corporation & plc	20200619	19.3	19.35	17.485	17.83	54899090	17.83	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200619	1.661	1.7	1.66	1.68	7977	1.68	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200619	1.22	1.25	1.11	1.22	3212800	1.22
CCS.US	Century Communities Inc	20200619	30.81	30.86	29.685	29.94	600667	29.7598	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200619	15.13	15.3	14.96	15.05	114957	13.3226	down	down	correct
CCX.US	WS	20200619	2.94	3.09	2.92	3.09	5335869	3.09	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200619	78.9	80.8	76.75	77.53	2201500	77.53	down	down	correct
CDE.US	Coeur Mining Inc	20200619	4.54	4.83	4.41	4.44	16284690	4.44	down	down	correct
CDR.US	PC	20200619	18.265	18.4	18.0808	18.2	17345	16.3183	down	down	correct
CE.US	Celanese Corporation	20200619	90.08	90.45	85.36	86.72	1863500	84.1357	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200619	19.17	19.43	18.71	18.97	25364	18.6422	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200619	21.77	21.77	21.503	21.52	1219	20.7421	down	down	correct
CEIX.US	CONSOL Energy Inc	20200619	6.15	6.45	5.93	6.08	1900200	6.08	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200619	4.46	4.5	4.33	4.4	5100	4.4	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200619	18.6	18.9	17.7	17.7	54380	15.5058	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200619	1.08	1.1	1.03	1.05	532047	9.3309	down	down	correct
CEPU.US	Central Puerto S.A	20200619	2.41	2.51	2.4	2.47	139000	2.47	up	down	incorrect
CEQP.US	P	20200619	6.09	6.25	5.98	6.03	1171669	5.1365	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200619	30.73	30.73	29.63	29.89	2899226	28.657	down	up	incorrect
CFG.US	PE	20200619	22.93	22.93	22.6	22.75	58606	21.1828	down	down	correct
CFX.US	Colfax Corporation	20200619	28.57	28.635	27.55	27.62	1642459	27.62	down	down	correct
CFXA.US	Colfax Corporation	20200619	124.35	124.35	121.1	121.1	33700	114.7381	down	down	correct
CGA.US	China Green Agriculture Inc	20200619	2.92	3.11	2.92	2.97	7822	2.97	up	up	correct
CGAU.US	Centerra Gold Inc	20200619	10	10.83	10	10.83	54500	10.5032	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200619	44.22	44.82	43.1	43.44	2049075	41.1162	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200619	78.87	79.0851	77.39	77.52	2861916	76.2112	down	down	correct
CHE.US	Chemed Corporation	20200619	452.31	457.64	452.25	456.01	139929	454.0382	up	down	incorrect
CHGG.US	Chegg Inc	20200619	64.44	69.05	63.85	67.81	7674777	67.81	up	up	correct
CHH.US	Choice Hotels International Inc	20200619	86.18	86.18	82.18	82.56	290392	82.2599	down	down	correct
CHK.US	PD	20200619	2.3	2.49	2.09	2.11	52714	2.11	down	down	correct
CHMI.US	PB	20200619	21.95	22.7098	21.9248	22.29	5359	19.563	up	up	correct
CHN.US	The China Fund Inc	20200619	21.98	22.2	21.92	22.03	26087	13.5326	up	up	correct
CHPT.US	WS	20200619	9.9	9.95	9.88	9.95	12049	9.95	up	up	correct
CHRA.US	Charah Solutions Inc	20200619	1.57	1.6	1.51	1.54	67033	1.54	down	down	correct
CHS.US	Chico's FAS Inc	20200619	1.43	1.51	1.37	1.39	6637902	1.39	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200619	37.91	38.05	37.63	37.78	219497	35.0754	down	down	correct
CHWY.US	Chewy Inc	20200619	48.5	51.11	47.45	50.3	9444200	50.3	up	up	correct
CI.US	Cigna Corporation	20200619	194.08	196.85	190.75	191.4	2253022	188.012	down	down	correct
CIA.US	Citizens Inc	20200619	5.44	5.62	5.34	5.62	351889	5.62	up	up	correct
CIB.US	Bancolombia S.A	20200619	27.93	28.27	27.4	27.4	999403	26.371	down	down	correct
CIEN.US	Ciena Corporation	20200619	53.89	54.45	53.03	53.62	1984026	53.62	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200619	2.2	2.2	2.16	2.1702	47128	1.9473	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200619	2.18	2.2	2.14	2.15	4081419	1.8853	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200619	14.69	14.729	14.4402	14.54	67153	13.3176	down	down	correct
CIM.US	PD	20200619	19.828	20.08	19.6	19.7	17710	17.7137	down	up	incorrect
CINR.US	Ciner Resources LP	20200619	12.37	12.79	12.37	12.79	25326	12.5587	up	down	incorrect
CIO.US	PA	20200619	22.7	23.478	22.7	23.26	4397	21.0831	up	up	correct
CIR.US	CIRCOR International Inc	20200619	22.8	23.82	22.23	23.36	530032	23.36	up	up	correct
CIT.US	PB	20200619	21.6	21.6	21.13	21.48	12610	19.782	down	down	correct
CIXX.US	CI Financial Corp	20200619	12.4678	12.4678	12.4678	12.4678	1569	12.0292
CL.US	Colgate	20200619	74.7	75.395	73.34	73.36	5826491	70.9094	down	down	correct
CLB.US	Core Laboratories N.V	20200619	20.6	20.99	19.5	19.5	7164546	19.4529	down	down	correct
CLF.US	Cleveland	20200619	6.06	6.07	5.585	5.6	17120730	5.422	down	down	correct
CLH.US	Clean Harbors Inc	20200619	61	62.58	60.71	61.23	568134	61.23	up	up	correct
CLI.US	Mack	20200619	16.39	16.48	15.73	15.74	2242565	15.5196	down	up	incorrect
CLPR.US	Clipper Realty Inc	20200619	7.38	7.58	7.08	7.09	78289	6.5735	down	down	correct
CLR.US	Continental Resources Inc	20200619	17.79	17.9999	16.76	16.91	7836723	16.704	down	up	incorrect
CLS.US	Celestica Inc	20200619	6.54	6.55	6.33	6.4	326692	6.4	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200619	36	36.25	34.01	35.28	435707	35.28	down	down	correct
CLX.US	The Clorox Company	20200619	218.17	219.38	215.8453	217.64	3069040	210.241	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200619	69.85	69.85	68.65	68.72	488479	63.7525	down	down	correct
CMA.US	Comerica Incorporated	20200619	41.12	41.12	38.62	39.44	6832870	36.8918	down	down	correct
CMC.US	Commercial Metals Company	20200619	20.82	21.0951	20.095	20.3	2495306	19.7087	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200619	3.66	3.74	3.43	3.54	2164200	2.1	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200619	1040	1042.1	1010.83	1010.83	428467	1010.83	down	down	correct
CMI.US	Cummins Inc	20200619	174.15	174.81	169.85	174.29	2750935	168.2371	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200619	5.71	5.8	5.47	5.47	1385704	4.7554	down	down	correct
CMP.US	Compass Minerals International Inc	20200619	51.04	51.04	48.48	48.59	511916	45.8121	down	up	incorrect
CMRE.US	PE	20200619	23.08	23.1074	22.89	23.04	5362	20.2721	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200619	26.03	26.24	25.8479	26.01	4821	24.0358	down	down	correct
CMSC.US	CMS Energy Corp	20200619	26.58	26.67	26.55	26.65	4055	24.573	up	up	correct
CMSD.US	CMS Energy Corp	20200619	26.47	26.6	26.363	26.53	15400	24.4704	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200619	4.16	4.2	4.16	4.2	23723	3.9156	up	up	correct
CNA.US	CNA Financial Corporation	20200619	33.49	33.585	32.2	32.55	283598	30.2766	down	down	correct
CNC.US	Centene Corporation	20200619	65.01	65.36	63.72	64.22	5901248	64.22	down	down	correct
CNF.US	CNFinance Holdings Limited	20200619	3.81	4	3.81	4	23200	4	up	down	incorrect
CNHI.US	CNH Industrial N.V	20200619	7.03	7.03	6.77	6.77	2786811	6.7139	down	down	correct
CNI.US	Canadian National Railway Company	20200619	90	90	87.42	87.46	792234	84.735	down	down	correct
CNK.US	Cinemark Holdings Inc	20200619	15.88	16.16	13.97	14.06	6800467	14.06	down	down	correct
CNMD.US	CONMED Corporation	20200619	72.59	73.41	69.11	69.97	582269	69.2456	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20200619	37.95	39.62	37.86	38.26	1823700	38.26	up	up	correct
CNP.US	CenterPoint Energy Inc	20200619	18.65	18.65	17.78	17.79	21466320	17.0973	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200619	17.57	17.73	17.075	17.17	5451558	15.6082	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200619	6.23	6.2301	5.91	6.08	923741	5.2531	down	down	correct
CNS.US	Cohen & Steers Inc	20200619	72.96	73.16	70.405	70.98	373524	66.5383	down	down	correct
CNX.US	CNX Resources Corporation	20200619	10.38	10.425	9.76	9.81	8197418	9.81	down	down	correct
CO.US	Global Cord Blood Corporation	20200619	3.08	3.12	3.03	3.04	96374	3.04	down	down	correct
CODI.US	PC	20200619	23.41	23.92	23.41	23.5	12083	20.8859	up	up	correct
COE.US	China Online Education Group	20200619	27	28	26.01	27.31	87500	27.31	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200619	19.12	19.12	18.41	18.69	11747230	18.1454	down	down	correct
COLD.US	Americold Realty Trust	20200619	36.29	36.48	35.87	36.06	3872282	34.7774	down	down	correct
COO.US	The Cooper Companies Inc	20200619	306.64	309.005	297.94	299.12	623450	299.044	down	down	correct
COP.US	ConocoPhillips	20200619	45.9	45.9	43.38	43.7	13702800	41.4496	down	down	correct
COR.US	CoreSite Realty Corporation	20200619	120.69	121.49	118.56	121.49	1083446	113.6788	up	up	correct
CORR.US	PA	20200619	18	18.6	17.9	18.52	11789	16.1503	up	up	correct
COTY.US	Coty Inc	20200619	4.78	4.955	4.63	4.72	21593770	4.72	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20200619	258.91	258.91	252.93	253.84	1597860	48.3266	down	down	correct
CPA.US	Copa Holdings S.A	20200619	50.62	51	48.18	49.17	683000	49.17	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200619	7.57	8	7.52	8	9032	6.6608	up	up	correct
CPB.US	Campbell Soup Company	20200619	49.33	49.86	48.92	49.14	2022537	46.9151	down	down	correct
CPE.US	Callon Petroleum Company	20200619	1.6	1.61	1.38	1.38	7986038	13.8	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20200619	16.54	16.54	15.65	15.9	437267	14.9122	down	down	correct
CPG.US	Crescent Point Energy Corp	20200619	1.73	1.75	1.65	1.65	2175515	1.6364	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200619	85.32	86.42	84.26	84.36	120307	82.2836	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200619	4.15	4.22	3.93	4.04	3064200	4.04	down	down	correct
CPRI.US	Capri Holdings Limited	20200619	16.82	16.9	15.34	15.75	4589900	15.75	down	up	incorrect
CPS.US	Cooper	20200619	14.11	15.06	13.885	14.12	582184	14.12	up	up	correct
CPT.US	Camden Property Trust	20200619	95.57	95.7286	93.51	93.51	1935951	88.8351	down	down	correct
CR.US	Crane Co	20200619	56.42	56.65	54.34	54.99	727213	53.2947	down	up	incorrect
CRD.US	B	20200619	6.96	7.011	6.905	6.99	22086	6.7305	up	up	correct
CRH.US	CRH plc	20200619	36.14	36.17	34.385	34.67	1438489	33.6382	down	down	correct
CRI.US	Carter's Inc	20200619	86.5	88.38	83.81	84.26	729902	83.1359	down	down	correct
CRK.US	Comstock Resources Inc	20200619	4.85	4.94	4.61	4.68	1448300	4.68	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200619	180.31	181.44	177.07	177.19	426839	177.19	down	down	correct
CRM.US	salesforce.com inc	20200619	189.5	191.25	185.49	186.95	11840970	186.95	down	down	correct
CRS.US	Carpenter Technology Corporation	20200619	25.72	26.34	23.91	24.38	1321366	23.3199	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200619	7.36	7.5	7.15	7.25	14398	6.3462	down	down	correct
CRY.US	CryoLife Inc	20200619	17.94	19.34	17.94	18.89	3256492	18.89	up	up	correct
CS.US	Credit Suisse Group AG	20200619	10.32	10.32	9.99	10.1	3534014	9.8805	down	up	incorrect
CSAN.US	W	20200619	71.85	72.65	70.54	70.54	2096600	69.9095	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20200619	122.58	125.47	122	122.23	1070579	119.9298	down	down	correct
CSLT.US	Castlight Health Inc	20200619	0.78	0.8	0.75	0.76	1048200	0.76	down	up	incorrect
CSPR.US	Casper Sleep Inc	20200619	9.35	9.538	8.78	8.78	521700	8.78	down	up	incorrect
CSR.US	PC	20200619	25.55	25.94	25.3	25.3	1500	23.4811	down	up	incorrect
CSTM.US	Constellium SE	20200619	8.28	8.35	7.68	7.84	945200	7.84	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200619	0.87	0.9	0.8496	0.8496	8021	11.9648	down	down	correct
CSV.US	Carriage Services Inc	20200619	19.36	19.39	18.66	19.12	213062	18.7795	down	down	correct
CTBB.US	Qwest Corp. NT	20200619	23.87	23.87	23.69	23.78	74647	21.6068	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200619	24.53	24.67	24.4	24.59	69684	22.3317	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200619	6.93	6.99	6.65	6.83	28400	6.83	down	down	correct
CTLT.US	Catalent Inc	20200619	71.44	72.22	70.96	71.22	1498656	71.22	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200619	3.75	4.22	3.75	4.22	81265	4.22	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200619	3.15	3.2	3	3.01	26587	13.1888	down	down	correct
CTRA.US	Coterra Energy Inc	20200619	19.12	19.12	18.41	18.69	11825500	17.4675	down	down	correct
CTS.US	CTS Corporation	20200619	20.04	20.35	19.9	20.11	329346	19.9549	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200619	8.43	8.65	8.41	8.55	319153	7.9604	up	up	correct
CTVA.US	Corteva Inc	20200619	27.99	27.99	26.73	27.13	6693100	26.5862	down	down	correct
CTZ.US	Qwest Corp. NT	20200619	23.785	24.16	23.78	24.03	32984	23.6383	up	up	correct
CUBB.US	Customers Bancorp Inc	20200619	21.486	21.96	21.486	21.92	2000	19.9351	up	up	correct
CUBE.US	CubeSmart	20200619	28.12	28.12	26.91	26.91	3927191	25.4518	down	down	correct
CUBI.US	PF	20200619	19.03	19.3	18.76	19.095	18446	17.4351	up	up	correct
CUK.US	Carnival Corporation & plc	20200619	16.08	16.09	14.73	14.92	2797372	14.92	down	down	correct
CULP.US	Culp Inc	20200619	7.92	8.1	7.67	7.85	128335	7.4822	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200619	8.41	8.69	8.07	8.24	438707	7.9354	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200619	31.08	31.915	30.2	30.74	3292089	29.1052	down	down	correct
CVA.US	Covanta Holding Corporation	20200619	9.61	9.69	9.235	9.25	1261344	8.8881	down	down	correct
CVEO.US	Civeo Corporation	20200619	0.6347	0.6398	0.6199	0.63	460400	7.56	down	down	correct
CVI.US	CVR Energy Inc	20200619	18.0999	18.2977	17.2926	17.6567	1290857	15.3724	down	down	correct
CVNA.US	Carvana Co	20200619	124.94	127.38	123.29	126.12	2569700	126.12	up	up	correct
CVS.US	CVS Health Corporation	20200619	65.91	66	64.11	64.49	21231347	61.8828	down	down	correct
CVX.US	Chevron Corporation	20200619	94.41	94.41	90.55	90.63	14836560	83.6614	down	down	correct
CW.US	Curtiss	20200619	92.99	93.19	88.51	88.81	642462	88.0198	down	down	correct
CWEN.US	Clearway Energy Inc	20200619	24.19	24.33	23.58	23.71	847630	22.1871	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200619	21.82	22.24	21.5	21.63	300570	20.1564	down	down	correct
CWH.US	Camping World Holdings Inc	20200619	26.88	27.77	26.49	27.02	3955054	24.8595	up	up	correct
CWK.US	Cushman & Wakefield plc	20200619	12.86	13.13	12.4	12.71	2501700	12.71	down	down	correct
CWT.US	California Water Service Group	20200619	47.23	47.75	45.73	45.83	563536	44.7235	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200619	3.01	3.06	2.77	2.86	14527550	2.86	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200619	4.73	4.75	4.69	4.71	93611	4.383	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200619	9.4201	9.4701	9.4201	9.4701	5225	8.7798	up	up	correct
CXP.US	Columbia Property Trust Inc	20200619	14.01	14.01	13.47	13.63	3635864	11.2679	down	down	correct
CXW.US	CoreCivic Inc	20200619	10.25	10.37	9.67	9.84	5248231	9.84	down	up	incorrect
CYD.US	China Yuchai International Limited	20200619	13.99	14.07	13.609	13.77	25751	11.8417	down	down	correct
CYH.US	Community Health Systems Inc	20200619	3.21	3.3	3.05	3.14	2575310	3.14	down	down	correct
CZZ.US	Cosan Limited	20200619	15.7	15.849	15.13	15.3	1143887	14.4595	down	down	correct
D.US	Dominion Energy Inc	20200619	85.66	85.79	81.72	81.72	10702811	77.4183	down	down	correct
DAC.US	Danaos Corporation	20200619	4.25	4.27	3.95	4.03	104296	3.9422	down	down	correct
DAL.US	Delta Air Lines Inc	20200619	31.51	31.52	29.02	29.51	48103859	29.51	down	down	correct
DAN.US	Dana Incorporated	20200619	12.03	12.44	11.55	11.82	2650374	11.6281	down	down	correct
DAO.US	Youdao Inc	20200619	35.08	36.99	34.27	34.7	247000	34.7	down	down	correct
DAR.US	Darling Ingredients Inc	20200619	24.12	24.34	23.61	23.97	1937283	23.97	down	up	incorrect
DAVA.US	Endava plc	20200619	49.21	49.3	47.26	47.8	78800	47.8	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200619	9.45	9.47	9.15	9.22	3718869	9.22	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200619	5.63	6	5.55	5.97	2731183	5.97	up	up	correct
DBI.US	Designer Brands Inc	20200619	7.3	7.39	6.625	6.66	4159872	6.66	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200619	19.24	19.28	19.1645	19.26	24842	17.028	up	up	correct
DBRG.US	PJ	20200619	18.17	18.17	17.65	17.67	13548	15.9979	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200619	7.8	7.87	7.68	7.72	12955	6.9745	down	down	correct
DCI.US	Donaldson Company Inc	20200619	45.27	45.66	44.35	44.93	832237	43.95	down	down	correct
DCM.US	NTT DOCOMO INC	20200619	8500	8840	8500	8810	2790890	8810	up	down	incorrect
DCO.US	Ducommun Incorporated	20200619	35.77	35.97	33.85	33.94	139100	33.94	down	down	correct
DCP.US	PC	20200619	19.87	20.0679	19.79	19.79	602	17.1762	down	down	correct
DCUE.US	Dominion Energy Inc	20200619	105.82	105.82	102.7	102.81	20000	92.2603	down	down	correct
DD.US	DuPont de Nemours Inc	20200619	54.18	54.83	52.32	52.6	9136842	51.2544	down	up	incorrect
DDD.US	3D Systems Corporation	20200619	7.36	7.42	7.18	7.33	4701700	7.33	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200619	8.81	8.9	8.51	8.56	49563	7.462	down	down	correct
DDS.US	Dillard's Inc	20200619	27.86	28.25	25.3	26.34	2994051	25.8996	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200619	21.27	22.3563	21.27	21.7286	6791	19.3908	up	down	incorrect
DE.US	Deere & Company	20200619	158.75	158.86	153.54	154.87	2046399	151.8934	down	down	correct
DEA.US	Easterly Government Properties Inc	20200619	24.23	24.25	23.42	23.5	1769985	21.8617	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200619	203.01	206.07	194.27	196.01	590018	196.01	down	down	correct
DEI.US	Douglas Emmett Inc	20200619	31.49	31.49	30.11	30.23	3806302	28.5955	down	up	incorrect
DELL.US	Dell Technologies Inc	20200619	48.34	49.515	48.06	48.92	3071526	24.7947	up	up	correct
DEO.US	Diageo plc	20200619	144.8	145.5	142.218	142.39	440747	137.0663	down	down	correct
DESP.US	Despegar.com Corp	20200619	8.32	8.475	7.78	7.89	328400	7.89	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200619	8.2	8.2215	8.09	8.14	86066	7.3188	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200619	8.1	8.48	8.05	8.23	768100	8.23	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200619	25.76	25.787	25.53	25.645	43268	23.013	down	down	correct
DFS.US	Discover Financial Services	20200619	55.4	55.4	52.57	53.73	9597237	52.0925	down	down	correct
DG.US	Dollar General Corporation	20200619	193.08	193.72	188.17	188.78	2860854	186.6622	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200619	112.68	112.68	108.24	108.27	2434310	105.285	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200619	2.64	2.66	2.6	2.62	1606124	2.3088	down	down	correct
DHI.US	D.R. Horton Inc	20200619	58.64	58.69	55.69	56.06	5802001	55.274	down	down	correct
DHR.US	PB	20200619	1088.02	1088.02	1077.31	1077.31	668	1020.9833	down	down	correct
DHT.US	DHT Holdings Inc	20200619	5.42	5.44	5.25	5.32	3656304	4.6311	down	down	correct
DHX.US	DHI Group Inc	20200619	2.47	2.55	2.46	2.55	233200	2.55	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200619	13.75	13.7987	13.564	13.62	72119	12.2903	down	down	correct
DIN.US	Dine Brands Global Inc	20200619	46.12	46.35	42.24	42.75	1148174	42.5136	down	down	correct
DIS.US	The Walt Disney Company	20200619	119.98	120.12	114.35	114.35	23496270	114.35	down	up	incorrect
DK.US	Delek US Holdings Inc	20200619	19.75	20.14	18.94	19	2872544	18.645	down	down	correct
DKL.US	Delek Logistics Partners LP	20200619	28.21	28.21	25.71	26.34	368701	22.7119	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200619	41.63	41.69	39.24	39.4	2680495	36.9062	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20200619	67.11	67.51	65.86	66.25	453800	65.2276	down	up	incorrect
DLNG.US	PB	20200619	19.14	19.39	19.02	19.03	7204	16.4266	down	down	correct
DLR.US	PL	20200619	25.17	25.18	25.1	25.15	19009	23.4084	down	down	correct
DLX.US	Deluxe Corporation	20200619	23.79	23.8177	22.14	22.24	642205	21.112	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200619	18.08	18.425	18.08	18.19	51700	16.2816	up	up	correct
DM.US	Desktop Metal Inc	20200619	10.12	10.17	10.1	10.17	107812	10.17	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200619	13.41	13.41	13.31	13.34	25676	12.4909	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200619	14.78	14.8	14.42	14.61	115865	12.5996	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200619	8.45	8.75	8.45	8.625	10700	8.625	up	up	correct
DNOW.US	NOW Inc	20200619	9	9.13	8.65	8.85	19595840	8.85	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200619	11.14	11.25	11.05	11.07	247574	9.9029	down	down	correct
DOC.US	Physicians Realty Trust	20200619	18.56	18.56	17.75	17.83	6157333	16.4969	down	down	correct
DOOR.US	Masonite International Corporation	20200619	70.58	71.25	67.16	67.95	225500	67.95	down	down	correct
DOV.US	Dover Corporation	20200619	99.15	99.155	94.87	94.9	1813064	92.8797	down	down	correct
DOW.US	Dow Inc	20200619	42.63	43	41.47	41.65	7494413	38.7597	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200619	11.31	11.3225	10.96	11.03	67760	9.4086	down	down	correct
DPZ.US	Domino's Pizza Inc	20200619	380.81	381	373.59	378.41	898712	373.7802	down	down	correct
DQ.US	Daqo New Energy Corp	20200619	60	62.63	59.49	59.98	1638715	11.996	down	down	correct
DRD.US	DRDGOLD Limited	20200619	12.48	13.05	12.32	12.65	6841746	11.6832	up	down	incorrect
DRE.US	Duke Realty Corporation	20200619	37.11	37.11	35.6	35.6	7399511	34.4086	down	up	incorrect
DRI.US	Darden Restaurants Inc	20200619	75.51	75.695	70.06	70.27	6750252	68.431	down	down	correct
DRQ.US	Dril	20200619	31.15	31.4	29.19	29.42	684973	29.42	down	down	correct
DS.US	PD	20200619	15.78	16.0458	15.77	15.77	702	14.7972	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200619	15.88	15.88	15.55	15.56	329214	13.3521	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200619	7.27	7.3	7.23	7.23	64885	6.7542	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200619	9.7	9.7	9.55	9.55	85934	8.5837	down	down	correct
DSX.US	PB	20200619	22.6	22.8	22.35	22.6	5101	20.1845
DT.US	Dynatrace Inc	20200619	42.83	43.1	40.929	41.8	3845400	41.8	down	down	correct
DTE.US	DTE Energy Company	20200619	110.18	110.18	103.5	103.76	3198057	84.7326	down	down	correct
DTF.US	DTF Tax	20200619	14.2	14.2	14.185	14.185	802	13.5231	down	down	correct
DTLA.US	P	20200619	16.3951	16.45	16.06	16.45	5754	16.45	up	up	correct
DTP.US	DTE Energy Co	20200619	43.67	43.67	41.68	41.82	48700	37.9323	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200619	25.84	25.91	25.71	25.78	12101	23.9197	down	down	correct
DTY.US	DTE Energy Company	20200619	26.85	27.78	26.85	27.02	31254	24.7766	up	down	incorrect
DUK.US	PA	20200619	27.45	27.5	27.3	27.45	125830	25.4211
DUKB.US	Duke Energy Corp	20200619	26.87	26.99	26.8	26.94	14769	24.9416	up	down	incorrect
DVA.US	DaVita Inc	20200619	79.38	80.45	78.64	79.55	2071793	79.55	up	up	correct
DVD.US	Dover Motorsports Inc	20200619	1.47	1.5016	1.4	1.5	9806	1.3913	up	down	incorrect
DVN.US	Devon Energy Corporation	20200619	13.42	13.66	12.725	12.94	15559675	11.8848	down	down	correct
DX.US	PC	20200619	23.15	23.2606	22.66	22.81	19227	20.4898	down	down	correct
DXC.US	DXC Technology Company	20200619	16.01	16.42	15.41	15.43	6028337	15.43	down	down	correct
DY.US	Dycom Industries Inc	20200619	40.09	40.3	38.614	38.99	675062	38.99	down	down	correct
E.US	Eni S.p.A	20200619	20.2	20.2	19.67	19.75	553228	18.2215	down	down	correct
EAF.US	GrafTech International Ltd	20200619	8.12	8.15	7.705	7.86	1064072	7.8134	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200619	25.79	25.85	25.715	25.85	6711	25.85	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200619	10.4	10.64	10.32	10.4	142766	8.8205
EAT.US	Brinker International Inc	20200619	26.61	26.83	24.07	24.21	4461629	24.21	down	down	correct
EB.US	Eventbrite Inc	20200619	9.6	9.62	8.83	9.13	6148600	9.13	down	down	correct
EBF.US	Ennis Inc	20200619	17.32	17.32	16.49	16.51	349197	15.329	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200619	5.91	5.93	5.62	5.66	419911	5.0558	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20200619	70.48	72.22	70.28	71.88	928911	71.88	up	up	correct
EC.US	Ecopetrol S.A	20200619	11.67	11.71	11.31	11.31	1040712	11.2281	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200619	7.13	7.1331	6.75	6.84	276675	5.7467	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200619	24.17	24.17	23.9	23.9	2508	21.3033	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200619	22.992	23.4399	22.75	22.825	7784	20.6499	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200619	23.388	23.6	23.07	23.6	2598	22.8083	up	up	correct
ECL.US	Ecolab Inc	20200619	209.44	209.94	199.41	199.75	2531778	197.113	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200619	13.31	13.84	13.3	13.45	458613	13.45	up	up	correct
ECVT.US	Ecovyst Inc	20200619	13	13.58	12.65	13	241867	9.2371
ED.US	Consolidated Edison Inc	20200619	75.92	75.92	71.44	71.44	4591607	67.2577	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200619	5.71	5.73	5.66	5.68	85160	5.0434	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200619	7.21	7.24	7.13	7.14	50264	6.0112	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200619	7.54	7.65	7.54	7.57	23185	6.4534	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200619	3.9	4.22	3.9	4.12	40000	4.12	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200619	132.03	141.37	131.565	136.9	18475210	13.69	up	up	correct
EEA.US	The European Equity Fund Inc	20200619	8.39	8.47	8.13	8.265	35584	8.1874	down	up	incorrect
EEX.US	Emerald Holding Inc	20200619	3.15	3.23	3.04	3.1	456400	3.1	down	down	correct
EFC.US	PA	20200619	22.25	22.25	22.25	22.25	306	19.9813
EFL.US	Eaton Vance Floating	20200619	8.1801	8.1801	8.11	8.12	43999	7.5866	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200619	11.51	11.54	11.44	11.45	80953	10.4042	down	down	correct
EFT.US	Eaton Vance Floating	20200619	11.59	11.64	11.53	11.56	117101	10.5793	down	down	correct
EFX.US	Equifax Inc	20200619	172.84	173.275	167.32	167.9	934505	166.003	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200619	13.37	13.37	13.195	13.265	14054	12.5288	down	up	incorrect
EGHT.US	8x8 Inc	20200619	15.36	15.9	15.04	15.15	3667180	15.15	down	down	correct
EGO.US	Eldorado Gold Corporation	20200619	8.3	8.65	8.21	8.61	2442000	8.61	up	up	correct
EGP.US	EastGroup Properties Inc	20200619	121.25	121.64	117.48	117.55	751721	113.6227	down	down	correct
EGY.US	VAALCO Energy Inc	20200619	1.24	1.245	1.17	1.2	180000	1.2	down	down	correct
EHC.US	Encompass Health Corporation	20200619	65.61	66.77	64.07	64.24	1133395	62.7731	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200619	9.28	9.28	9.23	9.26	45425	8.1615	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200619	9.5009	9.5599	9.41	9.41	24120	9.136	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200619	14.5	14.5	14.013	14.013	5300	14.013	down	up	incorrect
EIG.US	Employers Holdings Inc	20200619	29.46	29.975	28.78	29.82	666070	28.6227	up	down	incorrect
EIX.US	Edison International	20200619	59.82	60.05	55.66	55.66	9386850	51.9562	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200619	199.9	199.9	190.12	190.3	2418193	188.1694	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200619	22.39	22.62	21.82	22.26	4705300	22.26	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200619	40.19	40.19	39.47	39.91	19700	36.8954	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200619	25.6	25.75	25.57	25.69	6844	23.9227	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200619	18.51	18.61	18.07	18.2	609500	18.2	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200619	12.34	12.51	12.24	12.25	1434592	5.4192	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200619	65.41	65.41	63.08	64.28	3472617	62.2739	down	down	correct
ELVT.US	Elevate Credit Inc	20200619	2.05	2.08	1.88	1.97	448500	1.97	down	up	incorrect
ELY.US	Callaway Golf Company	20200619	17.24	17.535	16.81	17.13	2251999	17.13	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200619	12.35	12.39	12.21	12.22	142340	10.7116	down	down	correct
EME.US	EMCOR Group Inc	20200619	63.22	63.66	61.62	62.01	759951	61.5793	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200619	13.7	13.7	13.6	13.6	11481	12.2484	down	down	correct
EMN.US	Eastman Chemical Company	20200619	71.91	72.07	68.8701	69.49	2802059	66.8089	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200619	2.72	2.75	2.6	2.62	71027	11.57	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200619	26.05	26.14	25.96	25.97	7318	25.0647	down	down	correct
EMR.US	Emerson Electric Co	20200619	62.58	62.58	60.47	61.98	9675107	59.8446	down	up	incorrect
ENB.US	Enbridge Inc	20200619	32.17	32.31	31.1	31.1	3564488	27.9435	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200619	24.93	24.99	24.6364	24.84	38659	23.6994	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200619	5.9	6	5.48	5.51	2703588	4.7399	down	up	incorrect
ENIA.US	Enel Américas S.A	20200619	7.6	7.73	7.475	7.57	6318189	7.3575	down	down	correct
ENIC.US	Enel Chile S.A	20200619	3.87	3.87	3.68	3.69	1380115	3.4314	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200619	25.525	25.525	25.525	25.525	280	23.7096
ENLC.US	EnLink Midstream LLC	20200619	3.12	3.13	2.63	2.74	13727250	2.3757	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200619	26.3854	26.3854	26.1	26.15	1923	25.1442	down	up	incorrect
ENR.US	PA	20200619	99.67	100.15	98.43	98.75	3702	87.3827	down	down	correct
ENS.US	EnerSys	20200619	66.38	66.61	63.31	63.35	493420	62.5486	down	down	correct
ENV.US	Envestnet Inc	20200619	74.89	75.96	73.02	74.85	840350	74.85	down	up	incorrect
ENVA.US	Enova International Inc	20200619	14.65	14.7712	13.785	14.07	1068642	14.07	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20200619	2.14	2.34	2.14	2.25	674400	2.25	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200619	4.29	4.31	4.255	4.28	56928	3.6949	down	down	correct
EOG.US	EOG Resources Inc	20200619	55.44	55.49	52.27	52.3	7928442	49.1365	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200619	14.47	14.545	14.37	14.47	87122	13.0211
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200619	17.98	18.05	17.78	17.89	140596	16.2578	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200619	19.34	19.38	19.22	19.22	39631	18.1752	down	down	correct
EP.US	PC	20200619	47.25	47.25	46.9113	46.9113	709	46.9113	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200619	18.04	18.14	17.595	17.91	758505	17.8389	down	down	correct
EPAM.US	EPAM Systems Inc	20200619	246.03	252.72	243.87	252.32	913657	252.32	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20200619	28.73	29.5	28.215	28.43	897603	27.8704	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200619	19.66	19.73	19.04	19.1	6899233	16.7594	down	down	correct
EPR.US	PG	20200619	19	19.0073	18.5	18.55	21288	16.8311	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200619	17.62	18.04	16.97	17.09	4896533	15.9733	down	down	correct
EQC.US	PD	20200619	28	28.337	28	28.337	1555	26.1588	up	up	correct
EQNR.US	Equinor ASA	20200619	14.89	14.91	14.47	14.49	4347388	13.9591	down	down	correct
EQR.US	Equity Residential	20200619	62.26	62.52	59.56	59.58	6948453	56.9277	down	down	correct
EQS.US	Equus Total Return Inc	20200619	1.15	1.17	1.12	1.12	15500	1.12	down	down	correct
EQT.US	EQT Corporation	20200619	13.81	13.91	12.91	12.92	14577260	12.92	down	down	correct
ERF.US	Enerplus Corporation	20200619	3.02	3.02	2.84	2.89	1774950	2.7709	down	down	correct
ERJ.US	Embraer S.A	20200619	6.74	6.77	6.57	6.57	3410943	6.57	down	down	correct
ES.US	Eversource Energy	20200619	85.85	85.85	82.7	82.89	5657110	79.4986	down	down	correct
ESE.US	ESCO Technologies Inc	20200619	82.79	82.9	80.185	80.76	207359	80.331	down	down	correct
ESGC.US	Eros STX Global Corporation	20200619	3.17	3.29	3.11	3.12	3452580	3.12	down	down	correct
ESI.US	Element Solutions Inc	20200619	11.08	11.11	10.74	10.78	2638200	10.6184	down	down	correct
ESNT.US	Essent Group Ltd	20200619	37.04	37.26	35.18	36.06	1791168	35.216	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200619	7.05	7.07	6.66	6.85	6265070	6.7804	down	down	correct
ESS.US	Essex Property Trust Inc	20200619	247.8	247.8	233.4	233.78	1489554	222.5907	down	up	incorrect
ESTC.US	Elastic N.V	20200619	90.25	91.59	89.02	90.67	1888500	90.67	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20200619	2.99	3.09	2.91	2.96	231473	2.96	down	down	correct
ETB.US	Eaton Vance Tax	20200619	14.37	14.37	14.16	14.18	70571	12.4027	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200619	12.35	12.35	11.43	11.88	881900	10.5636	down	down	correct
ETG.US	Eaton Vance Tax	20200619	14.79	14.9	14.39	14.45	185108	12.9158	down	down	correct
ETI.US	P	20200619	5.05	5.05	5.05	5.05	435070	3.3522
ETJ.US	Eaton Vance Risk	20200619	9.66	9.69	9.525	9.59	237398	8.3755	down	down	correct
ETN.US	Eaton Corporation plc	20200619	89.48	89.48	86.8	89.34	6551268	86.3792	down	down	correct
ETO.US	Eaton Vance Tax	20200619	21.72	21.72	21.1	21.25	127574	19.0508	down	down	correct
ETP.US	P	20200619	17.36	17.36	17.31	17.33	1200	17.33	down	down	correct
ETR.US	Entergy Corporation	20200619	99.06	99.06	94.21	94.52	4296218	89.4463	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200619	9.77	9.94	8.85	8.92	46776386	7.9856	down	down	correct
ETV.US	Eaton Vance Tax	20200619	14.38	14.45	14.22	14.3	279056	12.4841	down	down	correct
ETW.US	Eaton Vance Tax	20200619	8.59	8.608	8.51	8.54	258484	7.4416	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200619	9.94	10.17	9.94	10.03	36500	10.03	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200619	20.51	20.6	20.46	20.52	7343	19.3055	up	up	correct
ETY.US	Eaton Vance Tax	20200619	10.86	10.88	10.73	10.84	369412	9.5355	down	down	correct
EURN.US	Euronav NV	20200619	8.54	8.6299	8.4	8.53	2011789	7.9392	down	up	incorrect
EVA.US	Enviva Partners LP	20200619	37	37.5	35.71	35.73	265808	32.5203	down	down	correct
EVC.US	Entravision Communications Corporation	20200619	1.79	2.7	1.68	1.81	10837310	1.7315	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200619	5.46	5.46	5.44	5.44	62183	4.9572	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200619	11.55	11.55	11.405	11.41	35721	10.004	down	down	correct
EVH.US	Evolent Health Inc	20200619	6.04	6.32	5.98	6.29	1749700	6.29	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200619	12.32	12.37	12.2821	12.37	44883	11.6117	up	up	correct
EVR.US	Evercore Inc	20200619	59.84	60.32	57.43	57.75	1013426	55.7773	down	down	correct
EVRG.US	Evergy Inc	20200619	61.5	61.81	59.33	59.35	5319810	56.2104	down	up	incorrect
EVRI.US	Everi Holdings Inc	20200619	6.11	6.1474	5.67	5.87	3219746	5.87	down	down	correct
EVT.US	Eaton Vance Tax	20200619	20.46	20.671	19.87	20.05	120393	17.9539	down	down	correct
EVTC.US	EVERTEC Inc	20200619	29.69	30.045	28.34	28.4	912250	28.1783	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200619	70.97	71.1	69.67	70.24	3834100	70.24	down	down	correct
EXD.US	Eaton Vance Tax	20200619	9.06	9.32	9.02	9.16	88049	8.0621	up	up	correct
EXG.US	Eaton Vance Tax	20200619	7.4	7.42	7.3	7.34	674613	6.4263	down	down	correct
EXK.US	Endeavour Silver Corp	20200619	1.86	1.9	1.8	1.8	4362707	1.8	down	down	correct
EXP.US	Eagle Materials Inc	20200619	73.62	74.18	69.98	69.98	626992	69.6301	down	down	correct
EXPR.US	Express Inc	20200619	1.91	1.925	1.81	1.87	4795217	1.87	down	up	incorrect
EXR.US	Extra Space Storage Inc	20200619	96.9	96.9	92.73	92.97	2960240	89.0586	down	down	correct
EXTN.US	Exterran Corporation	20200619	6	6.32	5.75	5.78	697800	5.78	down	down	correct
F.US	PC	20200619	21.53	21.8	21.33	21.75	110476	21.1016	up	down	incorrect
FAF.US	First American Financial Corporation	20200619	51.8	52	50.26	50.42	1048167	48.0554	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200619	29.36	29.36	28.24	28.64	329428	28.3725	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200619	63.83	64.0311	60.47	61.33	1669459	60.3506	down	down	correct
FBK.US	FB Financial Corporation	20200619	24.45	24.45	23.86	24.06	216722	23.658	down	down	correct
FBP.US	First BanCorp	20200619	5.48	5.61	5.32	5.43	3585434	5.2246	down	down	correct
FC.US	Franklin Covey Co	20200619	23.45	24.12	22.19	22.25	281900	22.25	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200619	8.23	8.33	7.86	8.09	2041207	7.6181	down	down	correct
FCN.US	FTI Consulting Inc	20200619	107.82	108.4	103.86	104.11	803221	104.11	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200619	25.09	25.1	23.53	23.72	3845640	22.1166	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200619	23.71	23.71	23.71	23.71	0	21.6483
FCT.US	First Trust Senior Floating Rate Income Fund II	20200619	11.21	11.21	11.1	11.13	78106	9.5885	down	down	correct
FCX.US	Freeport	20200619	10.83	10.93	10.4	10.5	28464699	10.4328	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200619	10.44	10.44	10.33	10.39	46862	9.4817	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200619	24.17	24.32	23.3	24.05	651245	23.5115	down	down	correct
FDS.US	FactSet Research Systems Inc	20200619	305.38	307.88	301.38	303.62	356666	299.5252	down	up	incorrect
FDX.US	FedEx Corporation	20200619	140.76	140.88	135.615	137.63	2827671	134.7915	down	down	correct
FE.US	FirstEnergy Corp	20200619	41.1	41.1	38.96	38.98	8508605	36.3509	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200619	1.22	1.24	1.15	1.15	73600	1.15	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200619	6.17	6.24	6.03	6.05	192113	5.2442	down	down	correct
FENG.US	Phoenix New Media Limited	20200619	1.7	1.75	1.56	1.62	1368014	0.3238	down	down	correct
FERG.US	Ferguson plc	20200619	82	82	82	82	0	77.8071
FET.US	Forum Energy Technologies Inc	20200619	0.7	0.7082	0.631	0.6597	4643247	13.194	down	down	correct
FF.US	FutureFuel Corp	20200619	12.03	12.34	11.58	11.65	277597	9.5104	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200619	14.66	14.82	14.52	14.71	70086	13.0662	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200619	20.5	20.5	20.31	20.3876	53936	18.2955	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200619	3.5306	3.5306	3.4	3.4	38229	2.9679	down	down	correct
FHI.US	Federated Hermes Inc	20200619	24.13	24.2	23.06	23.89	1494415	21.6789	down	down	correct
FHN.US	PE	20200619	25.17	25.25	25.08	25.15	47231	23.1962	down	down	correct
FICO.US	Fair Isaac Corporation	20200619	426.32	428.53	418.285	421.9	352637	421.9	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200619	10.99	10.9901	10.71	10.73	61815	9.7175	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200619	17.26	17.26	16.9501	17.005	18876	15.2261	down	up	incorrect
FINV.US	FinVolution Group	20200619	1.62	1.68	1.61	1.66	3636700	1.6197	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200619	142.28	142.8	135	135	6304218	132.7461	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200619	8.29	8.34	8.28	8.33	59074	8.127	up	up	correct
FIX.US	Comfort Systems USA Inc	20200619	38.99	39.1275	37.9322	38.25	349889	37.8674	down	down	correct
FL.US	Foot Locker Inc	20200619	29.8	30.02	27.9	28.09	4248222	27.5264	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200619	20.71	20.74	20.24	20.33	24839	18.2702	down	down	correct
FLNG.US	FLEX LNG Ltd	20200619	4.6	4.84	4.52	4.76	24600	4.1747	up	up	correct
FLO.US	Flowers Foods Inc	20200619	23.03	23.21	22.73	22.8	2932092	21.6589	down	down	correct
FLOW.US	SPX FLOW Inc	20200619	36.67	37.19	34.45	34.7	382440	34.5604	down	down	correct
FLR.US	Fluor Corporation	20200619	13.41	13.93	13.2	13.49	3413886	13.49	up	up	correct
FLS.US	Flowserve Corporation	20200619	28.58	28.58	27.35	27.72	1824087	26.9463	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20200619	266.64	267.565	261.85	264.32	1527573	264.32	down	down	correct
FMC.US	FMC Corporation	20200619	100.92	101.63	99.05	100.46	1274082	97.8086	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200619	13.3	13.35	13.28	13.34	24308	12.459	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200619	42.88	43.01	42.06	42.33	260699	40.7801	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200619	65.18	66.15	64.02	65.26	1256057	62.7238	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20200619	13.62	13.7076	13.56	13.675	4337	12.6441	up	up	correct
FN.US	Fabrinet	20200619	62.03	62.615	59.96	60.19	509454	60.19	down	down	correct
FNB.US	PE	20200619	27.13	27.23	26.9	26.9	3536	24.4299	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200619	58.85	58.85	56.12	56.57	1473900	56.57	down	down	correct
FNF.US	Fidelity National Financial Inc	20200619	32.74	32.74	31.54	31.55	6175109	29.9261	down	up	incorrect
FNV.US	Franco	20200619	129.83	132.79	129.21	131.72	1106978	130.0929	up	up	correct
FOA.US	Finance Of America Companies Inc	20200619	10.12	10.13	10.1	10.13	141107	10.13	up	up	correct
FOE.US	Ferro Corporation	20200619	12.23	12.25	11.27	11.51	834215	11.51	down	down	correct
FOF.US	Cohen & Steers Closed	20200619	11.01	11.03	10.65	10.785	119370	9.5642	down	down	correct
FOR.US	Forestar Group Inc	20200619	16.13	16.14	15.49	15.69	182078	15.69	down	down	correct
FOUR.US	Shift4 Payments Inc	20200619	40	42.33	38.0335	41.75	1435652	41.75	up	up	correct
FPAC.US	U	20200619	10.28	10.3085	10.23	10.25	234803	10.25	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200619	20.82	20.89	20.59	20.6	94398	18.6751	down	down	correct
FPH.US	Five Point Holdings LLC	20200619	5.1	5.1	4.65	4.69	186000	4.69	down	down	correct
FPI.US	Farmland Partners Inc	20200619	6.75	6.85	6.59	6.6	205184	6.3817	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200619	4.9	4.9899	4.75	4.75	51297	4.1242	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200619	39.47	39.49	37.75	38.19	3728944	36.8787	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200619	11.29	11.35	11.19	11.2	106253	10.1296	down	down	correct
FRO.US	Frontline Ltd	20200619	7.83	7.87	7.55	7.6	2926266	7.1153	down	down	correct
FRT.US	PC	20200619	24.78	24.79	24.6	24.6	5971	22.8826	down	up	incorrect
FSK.US	FS KKR Capital Corp	20200619	15.28	15.32	13.95	14.05	1972965	11.6982	down	down	correct
FSLY.US	Fastly Inc	20200619	65	65.38	62.25	63.69	10833525	63.69	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200619	4.34	4.37	4.21	4.24	19437600	4.24	down	down	correct
FSR.US	Fisker Inc	20200619	10.35	10.48	10.35	10.37	496448	10.37	up	up	correct
FSS.US	Federal Signal Corporation	20200619	30.2	30.26	29.3	29.5	574084	29.1038	down	down	correct
FT.US	Franklin Universal Trust	20200619	6.76	6.8	6.71	6.71	44712	6.1633	down	down	correct
FTAI.US	PB	20200619	19.948	19.948	19.64	19.64	3387	17.2963	down	up	incorrect
FTCH.US	Farfetch Limited	20200619	16.14	16.26	15.28	15.34	5398300	15.34	down	down	correct
FTI.US	TechnipFMC plc	20200619	7.8731	7.8828	7.2665	7.2942	9973743	5.4272	down	down	correct
FTK.US	Flotek Industries Inc	20200619	1	1.03	0.93	0.98	1067900	0.98	down	down	correct
FTS.US	Fortis Inc	20200619	38.89	39.03	37.85	38.09	644742	36.0308	down	down	correct
FTV.US	Fortive Corporation	20200619	69.83	69.89	67.79	67.85	4704903	56.4503	down	down	correct
FUBO.US	fuboTV Inc	20200619	11	11.3	10.36	10.75	12478	10.75	down	up	incorrect
FUL.US	H.B. Fuller Company	20200619	42.58	42.88	41.21	42	635130	41.2573	down	down	correct
FUN.US	Cedar Fair L.P	20200619	35.11	35.11	32.12	33.14	686525	33.14	down	down	correct
FVRR.US	Fiverr International Ltd	20200619	69.2	69.41	65.911	66.75	756200	66.75	down	down	correct
G.US	Genpact Limited	20200619	36.41	36.54	35.15	35.17	1769200	34.7502	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200619	5.12	5.18	4.97	5.02	587841	4.376	down	down	correct
GAM.US	PB	20200619	27.96	28.03	27.83	27.9041	2200	25.6828	down	down	correct
GATX.US	GATX Corporation	20200619	62.98	63.8	60.12	61.35	332057	59.2974	down	down	correct
GB.US	Global Blue Group Holding AG	20200619	10.28	10.3085	10.23	10.25	234803	10.25	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200619	22.99	22.99	22.8358	22.87	30318	20.837	down	down	correct
GBL.US	GAMCO Investors Inc	20200619	13.89	13.99	13.21	13.34	47023	11.6541	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200619	23.46	23.5	21.8375	22.39	524158	21.2536	down	down	correct
GCI.US	Gannett Co Inc	20200619	1.9	1.97	1.795	1.86	4563480	1.86	down	down	correct
GCO.US	Genesco Inc	20200619	21.78	21.8849	20.22	20.47	819342	20.47	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200619	18.26	18.355	17.39	17.51	375500	17.51	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200619	5.19	5.2302	5	5.0746	24344	4.5422	down	down	correct
GD.US	General Dynamics Corporation	20200619	161.79	161.79	156.52	157.62	3178977	151.2836	down	down	correct
GDDY.US	GoDaddy Inc	20200619	80.94	81.32	79.61	81.2	2943982	81.2	up	up	correct
GDL.US	The GDL Fund	20200619	8.35	8.355	8.28	8.31	21275	7.6593	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200619	16.46	16.5899	16.25	16.28	104728	14.602	down	down	correct
GDOT.US	Green Dot Corporation	20200619	40.56	40.99	38.7	38.73	1112700	38.73	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200619	18.43	18.64	17.92	18.19	219125	16.6907	down	up	incorrect
GE.US	General Electric Company	20200619	7.42	7.45	7.09	7.15	11084941	56.7885	down	down	correct
GEF.US	Greif Inc	20200619	33.85	33.855	32.94	33.3	365451	31.6628	down	down	correct
GEL.US	Genesis Energy L.P	20200619	9.46	9.57	8.52	8.65	2095777	7.6291	down	down	correct
GEO.US	The GEO Group Inc	20200619	12.23	12.24	11.555	11.83	3983434	10.7013	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200619	8.3	8.38	8.1	8.12	43729	7.3197	down	down	correct
GES.US	Guess' Inc	20200619	10.28	10.35	9.78	9.87	3294727	9.5105	down	down	correct
GF.US	The New Germany Fund Inc	20200619	15.15	15.15	14.83	15.06	19953	12.9349	down	down	correct
GFF.US	Griffon Corporation	20200619	18.56	18.63	17.81	17.82	418770	17.5179	down	down	correct
GFI.US	Gold Fields Limited	20200619	7.9	8.35	7.88	8.13	18028686	7.7633	up	down	incorrect
GFL.US	GFL Environmental Inc	20200619	18.66	18.72	18.15	18.38	884100	18.3328	down	up	incorrect
GFLU.US	GFL Environmental Inc	20200619	49.14	49.24	48.67	48.67	13000	45.6451	down	down	correct
GGB.US	Gerdau S.A	20200619	2.93	3.0787	2.86	2.89	13480747	2.5401	down	down	correct
GGG.US	Graco Inc	20200619	48.81	49.095	47.95	48.45	861420	47.6737	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200619	17.73	17.7599	17.58	17.58	23096	15.2211	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200619	6.66	6.895	6.64	6.78	98625	5.8701	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200619	9.15	9.155	8.7314	8.9774	14022	8.3744	down	down	correct
GHC.US	Graham Holdings Company	20200619	335	337.77	323.89	325.85	69370	320.1663	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200619	14.36	14.5	14.36	14.42	94025	14.42	up	up	correct
GHL.US	Greenhill & Co. Inc	20200619	10.63	10.67	9.98	10.14	535515	9.9339	down	down	correct
GHM.US	Graham Corporation	20200619	12.16	12.245	11.8	11.96	55997	11.4094	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200619	12.93	12.97	12.82	12.83	54333	11.2807	down	down	correct
GIB.US	CGI Inc	20200619	65.02	65.6	63.62	63.72	242156	63.72	down	down	correct
GIC.US	Global Industrial Company	20200619	20.68	20.68	19.82	19.89	93974	17.8725	down	down	correct
GIL.US	Gildan Activewear Inc	20200619	16.02	16.02	14.88	15	1171848	14.7746	down	down	correct
GIM.US	Templeton Global Income Fund	20200619	5.23	5.24	5.21	5.21	544479	4.7817	down	down	correct
GIS.US	General Mills Inc	20200619	62.36	62.41	61.04	61.58	13628618	58.5833	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200619	21.9	21.95	21.85	21.95	502	21.5823	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200619	19	19.2	19	19.2	1600	18.8916	up	down	incorrect
GKOS.US	Glaukos Corporation	20200619	40.43	41.54	39.89	40.44	829100	40.44	up	up	correct
GLOB.US	Globant S.A	20200619	148.07	149	142.18	143.76	573549	143.76	down	down	correct
GLOG.US	PA	20200619	22.11	22.11	21.83	22.0663	6265	19.5272	down	up	incorrect
GLOP.US	PC	20200619	16.8	16.88	16.7	16.76	12749	14.3657	down	down	correct
GLT.US	Glatfelter Corporation	20200619	15.87	16.05	15.56	15.84	667865	15.0113	down	down	correct
GLW.US	Corning Incorporated	20200619	28	28	26.63	26.7	12000150	25.7354	down	down	correct
GM.US	General Motors Company	20200619	27.74	27.83	26.33	26.59	27880400	26.59	down	down	correct
GME.US	GameStop Corp	20200619	4.95	5.084	4.69	4.88	7365867	4.88	down	down	correct
GMED.US	Globus Medical Inc	20200619	47.93	49.11	47.8	48.61	2491860	48.61	up	up	correct
GMRE.US	PA	20200619	25.2685	25.8052	25.16	25.315	8270	22.7357	up	up	correct
GMS.US	GMS Inc	20200619	23.45	23.47	22.5	22.65	403000	22.65	down	up	incorrect
GNE.US	PA	20200619	8.59	8.62	8.59	8.61	2242	7.7302	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200619	7.47	7.5	6.86	7.08	346030	6.9006	down	down	correct
GNL.US	PB	20200619	23.61	23.65	23.5756	23.6	2527	21.6573	down	down	correct
GNRC.US	Generac Holdings Inc	20200619	112.83	113.85	110.5	113.53	915729	113.53	up	up	correct
GNT.US	PA	20200619	25.21	25.21	25.2	25.2	485	23.968	down	down	correct
GNW.US	Genworth Financial Inc	20200619	2.7	2.75	2.57	2.68	10831700	2.68	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200619	17.08	17.08	16.71	16.81	105620	14.2504	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200619	7.15	7.16	6.79	6.99	2008059	6.99	down	down	correct
GOLD.US	Barrick Gold Corporation	20200619	24.25	24.84	24.1	24.49	19198711	23.4316	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200619	34.9	35.46	34.2	34.21	624859	33.4743	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200619	24.64	24.76	23.78	23.86	693000	23.86	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200619	57	59.5	56.89	57.81	4753000	57.81	up	down	incorrect
GPC.US	Genuine Parts Company	20200619	89.95	90.97	87.31	87.58	2854415	83.8977	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20200619	69.26	69.26	63.5	64.61	607686	63.9404	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200619	26.45	26.62	26.305	26.45	16344	24.6532
GPK.US	Graphic Packaging Holding Company	20200619	14.2	14.2	13.8	13.9	4521089	13.5435	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200619	5.49	5.55	5.4173	5.45	157660	4.8911	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200619	7.14	7.27	6.82	7.03	2195371	6.1816	down	down	correct
GPN.US	Global Payments Inc	20200619	183.72	184.25	176	176.08	2189070	174.7563	down	down	correct
GPRK.US	GeoPark Limited	20200619	10.29	10.34	9.85	9.98	89200	9.8404	down	down	correct
GPS.US	The Gap Inc	20200619	11.17	11.25	10.39	10.66	17117230	10.4837	down	down	correct
GPX.US	GP Strategies Corporation	20200619	7.9	8.13	7.71	7.73	118600	7.73	down	down	correct
GRC.US	The Gorman	20200619	30.19	30.27	29.23	29.27	165437	28.5215	down	down	correct
GRP.US	UN	20200619	49.65	49.69	48.98	49.29	3683	45.8989	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200619	10.13	10.24	10.05	10.05	32007	9.3426	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200619	207.05	207.4228	200.97	201.63	4962438	195.8913	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200619	16.93	17.21	16.77	16.99	248312	14.5303	up	up	correct
GSK.US	GlaxoSmithKline plc	20200619	41.31	41.4275	40.76	41.1	2284713	37.9011	down	up	incorrect
GSL.US	PB	20200619	21.72	21.8757	21.71	21.85	5400	18.6987	up	up	correct
GSLD.US	GSLD	20200619	21	21.15	20.851	20.851	5800	20.4591	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200619	10.88	11.05	10.59	10.66	333900	10.66	down	up	incorrect
GTLS.US	Chart Industries Inc	20200619	43.08	43.4	41.17	41.82	496798	41.82	down	down	correct
GTN.US	Gray Television Inc	20200619	14.74	14.91	13.77	14.22	1162935	14.0083	down	down	correct
GTNA.US	Gray Television Inc	20200619	13.5	13.5	11.46	11.46	3239	11.4107	down	up	incorrect
GTS.US	Triple	20200619	18.42	19	18.22	18.55	302200	18.55	up	down	incorrect
GTY.US	Getty Realty Corp	20200619	31.7	31.7	30.28	30.32	1197246	27.6513	down	down	correct
GUT.US	The Gabelli Utility Trust	20200619	7.5	7.5	7.36	7.44	66392	6.645	down	up	incorrect
GVA.US	Granite Construction Incorporated	20200619	19.86	20.1175	18.96	19.16	687242	18.6148	down	down	correct
GWB.US	Great Western Bancorp Inc	20200619	14.73	14.73	13.87	14.41	1614246	14.34	down	down	correct
GWRE.US	Guidewire Software Inc	20200619	108.3	108.71	106.225	106.82	584575	106.82	down	down	correct
GWW.US	W.W. Grainger Inc	20200619	309.68	309.68	299.99	303.01	398102	296.0597	down	down	correct
GYC.US	Cabco Series 2004	20200619	22.5	22.74	22.3	22.36	1030916	21.9183	down	down	correct
H.US	Hyatt Hotels Corporation	20200619	56.43	56.5	52.66	53.04	958900	53.04	down	down	correct
HAE.US	Haemonetics Corporation	20200619	83.61	86.645	83.27	84.97	1132685	84.97	up	up	correct
HAL.US	Halliburton Company	20200619	13.78	13.8	12.95	13.04	29721010	12.8655	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200619	29.94	30.3	28.9125	29.17	1594060	27.722	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200619	10.73	11.03	10.63	10.65	61438	10.3215	down	down	correct
HBI.US	Hanesbrands Inc	20200619	12.02	12.14	11.32	11.35	13977080	10.7542	down	down	correct
HBM.US	Hudbay Minerals Inc	20200619	2.85	2.87	2.74	2.78	396840	2.7687	down	down	correct
HCA.US	HCA Healthcare Inc	20200619	101.91	103.35	97.43	97.53	2689138	96.4763	down	down	correct
HCC.US	Warrior Met Coal Inc	20200619	15.31	15.7	15.02	15.08	897597	14.8293	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200619	685	738	681	710	191	709.5643	up	up	correct
HCHC.US	HC2 Holdings Inc	20200619	3.67	3.88	3.61	3.78	553742	3.78	up	up	correct
HCI.US	HCI Group Inc	20200619	45.12	45.12	43.81	44.47	72922	43.0069	down	down	correct
HCXY.US	Hercules Capital Inc	20200619	25.4	25.4	25.09	25.09	2200	22.9502	down	down	correct
HD.US	The Home Depot Inc	20200619	253.1	254.3	246.38	246.65	11114630	239.032	down	down	correct
HDB.US	HDFC Bank Limited	20200619	44.63	45.08	44.1	44.69	2611738	44.3637	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200619	36.24	36.72	35.71	35.82	1243418	34.0122	down	down	correct
HEI.US	HEICO Corporation	20200619	112.44	112.47	110.54	111.25	1134354	111.022	down	down	correct
HEP.US	Holly Energy Partners L.P	20200619	17.42	17.54	16.405	16.84	1044825	14.7529	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200619	11.41	11.46	11.27	11.3	21232	10.0277	down	down	correct
HES.US	Hess Corporation	20200619	53.55	53.55	51.24	51.24	4852563	50.0612	down	up	incorrect
HESM.US	Hess Midstream LP	20200619	20	20.25	18.93	19.21	288764	16.8714	down	down	correct
HFC.US	HollyFrontier Corporation	20200619	33.6	33.66	32.02	32.24	4274148	31.0261	down	down	correct
HFRO.US	PA	20200619	24.55	24.75	24.55	24.74	10934	22.571	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200619	30.36	30.6	30.36	30.6	490	30.6	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200619	6.89	6.97	6.7	6.78	231313	5.6025	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200619	22.05	22.05	20.88	21	868700	21	down	down	correct
HHC.US	The Howard Hughes Corporation	20200619	58.55	58.92	55.02	55.02	604731	55.02	down	down	correct
HI.US	Hillenbrand Inc	20200619	26.7	26.98	25.87	25.93	985058	25.127	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200619	42.24	42.28	39.87	39.98	9018130	38.4914	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200619	185.11	185.11	176.865	178.66	644602	172.229	down	down	correct
HIL.US	Hill International Inc	20200619	1.61	1.61	1.56	1.6	74300	1.6	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200619	4.72	4.72	4.66	4.66	257143	4.1437	down	down	correct
HIW.US	Highwoods Properties Inc	20200619	39.76	39.85	38.15	38.6	2552491	35.9558	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200619	5.98	5.98	5.94	5.95	262653	5.2006	down	down	correct
HKIB.US	AMTD International Inc	20200619	6.5	6.5	6.3	6.5	5100	6.5
HL.US	PB	20200619	59.79	59.79	59.79	59.79	0	55.3352
HLF.US	Herbalife Nutrition Ltd	20200619	44.87	44.87	42.95	43.05	1200271	43.05	down	down	correct
HLI.US	Houlihan Lokey Inc	20200619	57.3	58.66	57.175	57.57	750328	55.8419	up	up	correct
HLIO.US	Helios Technologies Inc.	20200619	36.45	36.8	35.27	35.58	175632	35.2249	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200619	79.23	79.26	75.39	76.17	4250957	76.17	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200619	3.98	4.005	3.68	3.71	4666460	3.71	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200619	27.145	27.26	26.74	26.75	856687	25.7915	down	down	correct
HMLP.US	PA	20200619	22.87	22.88	22.3	22.8	6305	19.8824	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200619	36.47	36.71	35.08	35.28	362633	33.6727	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200619	3.15	3.36	3.141	3.28	12874758	3.2062	up	up	correct
HNGR.US	Hanger Inc	20200619	17.42	17.835	16.95	16.98	329486	16.98	down	down	correct
HNI.US	HNI Corporation	20200619	29.6	29.63	28.67	29.19	1049551	27.7961	down	down	correct
HNP.US	Huaneng Power International Inc	20200619	15.55	15.55	15.37	15.41	17808	13.5814	down	down	correct
HOG.US	Harley	20200619	25.54	25.57	24.31	24.82	30720000	24.4113	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200619	15.85	15.88	15.175	15.72	3269704	15.2026	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200619	24.76	24.98	22.15	23.31	182600	23.31	down	up	incorrect
HP.US	Helmerich & Payne Inc	20200619	22.41	22.45	21.295	21.42	6811114	20.0702	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200619	10.34	10.37	9.74	9.82	26686937	9.2988	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200619	18.11	18.19	17.986	18.08	28778	16.1754	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200619	19.5	19.7365	19.48	19.57	105781	17.5598	up	up	correct
HPQ.US	HP Inc	20200619	17.24	17.35	16.705	16.78	29425199	16.0624	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200619	16.17	16.22	16.041	16.12	46095	14.4244	down	down	correct
HQH.US	Tekla Healthcare Investors	20200619	21.07	21.34	20.8662	21.29	208587	18.7513	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200619	17.73	18.1	17.685	18.06	101079	15.9272	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200619	31.72	31.99	30.38	30.44	3326156	28.672	down	down	correct
HRB.US	H&R Block Inc	20200619	16.67	16.75	15.425	15.73	7231199	14.312	down	down	correct
HRC.US	Hill	20200619	95.51	98.41	94.82	98.19	1045730	97.1272	up	up	correct
HRI.US	Herc Holdings Inc	20200619	29.26	29.5715	28.1201	29.01	260192	28.932	down	down	correct
HRL.US	Hormel Foods Corporation	20200619	48.78	48.92	48.36	48.55	3630312	47.0669	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200619	12.42	12.42	11.92	12.25	251516	11.7383	down	down	correct
HSBC.US	HSBC Holdings plc	20200619	24.29	24.3	23.9	24.06	3628284	23.1836	down	down	correct
HSC.US	Harsco Corporation	20200619	13.11	13.1543	12.46	12.54	968014	12.54	down	down	correct
HSY.US	The Hershey Company	20200619	133.04	133.645	129.4	129.45	3297253	125.5132	down	down	correct
HT.US	PE	20200619	13.075	13.3	11.59	12.1437	17713	10.8123	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200619	28.43	28.68	27.11	27.26	10657566	25.6912	down	down	correct
HTD.US	John Hancock Tax	20200619	19.81	19.81	19.3601	19.37	54130	17.358	down	up	incorrect
HTGC.US	Hercules Capital Inc	20200619	11.07	11.11	10.6846	10.82	998915	9.3508	down	down	correct
HTH.US	Hilltop Holdings Inc	20200619	18.71	18.99	17.85	18.18	534790	17.7835	down	down	correct
HTY.US	John Hancock Investments	20200619	5.35	5.35	5.24	5.27	59472	4.5082	down	up	incorrect
HUBB.US	Hubbell Incorporated	20200619	127.88	129.18	124.361	126.2	476867	122.1239	down	down	correct
HUBS.US	HubSpot Inc	20200619	215.98	223.6	215.06	219.98	988376	219.98	up	up	correct
HUM.US	Humana Inc	20200619	385.05	389.73	379.72	380.76	956716	377.0611	down	up	incorrect
HUN.US	Huntsman Corporation	20200619	18.49	18.65	17.97	18.32	4598982	17.6224	down	down	correct
HUYA.US	HUYA Inc	20200619	19.87	20.78	19.79	20.22	4932400	20.22	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200619	16.55	16.57	15.81	16.15	373686	13.6132	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20200619	15	15.25	13.82	13.94	9255854	13.9218	down	down	correct
HXL.US	Hexcel Corporation	20200619	46.37	46.87	43.93	44.37	12921240	44.37	down	down	correct
HY.US	Hyster	20200619	38.9	39.74	38.5	38.63	486306	37.311	down	down	correct
HYB.US	The New America High Income Fund Inc	20200619	7.95	7.95	7.84	7.865	35472	7.0797	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200619	14.44	14.44	14.11	14.12	93197	12.5399	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200619	10.26	10.3	10.2	10.25	214517	9.092	down	down	correct
HZN.US	Horizon Global Corporation	20200619	2.21	2.22	1.98	2.02	31800	2.02	down	down	correct
HZO.US	MarineMax Inc	20200619	21.79	22.15	20.57	20.86	505700	20.86	down	down	correct
IAA.US	IAA Inc	20200619	42.94	43.08	40.46	40.57	2587300	40.57	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200619	7.46	7.49	7.29	7.29	22208	6.2661	down	down	correct
IAG.US	IAMGOLD Corporation	20200619	3.27	3.38	3.24	3.3	4113582	3.3	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200619	36.85	36.85	36.1	36.35	23591	35.3293	down	down	correct
IBM.US	International Business Machines Corporation	20200619	126.0566	126.7061	122.1402	122.36	8092354	108.3645	down	up	incorrect
IBN.US	ICICI Bank Limited	20200619	9.62	9.68	9.43	9.47	11403460	9.442	down	down	correct
IBP.US	Installed Building Products Inc	20200619	71.24	71.24	68.13	69.65	327531	68.9679	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200619	4.82	4.82	4.47	4.53	228042	4.53	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200619	95.73	95.76	93.49	94.52	4008057	92.9494	down	down	correct
ICL.US	ICL Group Ltd	20200619	3.32	3.32	3.265	3.29	217707	2.9445	down	up	incorrect
IDA.US	IDACORP Inc	20200619	87.54	88.62	85.14	85.25	533635	81.5768	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200619	9.34	9.34	9.13	9.13	36932	8.0416	down	down	correct
IDT.US	IDT Corporation	20200619	5.82	6.21	5.7143	6.02	187218	6.02	up	up	correct
IEX.US	IDEX Corporation	20200619	156.23	156.23	151.79	153.24	545518	150.8576	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200619	130.86	131.62	125.91	126.09	1266420	120.9198	down	up	incorrect
IFN.US	The India Fund Inc	20200619	15.14	15.19	15.01	15.04	100889	12.7148	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200619	30.78	30.78	29.31	29.76	135979	28.136	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200619	8.43	8.43	8.28	8.28	44690	7.2577	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200619	4.99	5	4.9	4.91	197330	4.3033	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200619	22.7	22.94	22.07	22.09	18861	20.8295	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200619	6.23	6.27	6.125	6.14	145783	5.4495	down	down	correct
IGT.US	International Game Technology PLC	20200619	9.45	9.565	8.89	9.08	3694370	9.0141	down	up	incorrect
IHC.US	Independence Holding Company	20200619	29.22	29.22	28.48	28.82	26059	28.4106	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200619	6.32	6.32	6.25	6.26	61520	5.387	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200619	49.95	50.01	47.75	48.17	202244	48.17	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200619	7.9	7.99	7.8207	7.965	88861	7.2314	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200619	7.23	7.55	7.21	7.42	41567	6.7772	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200619	15.91	15.955	15.83	15.83	84786	15.2239	down	up	incorrect
IIIN.US	Insteel Industries Inc	20200619	17.78	17.78	17	17.02	112609	15.1557	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200619	14.45	14.48	14.35	14.37	80101	13.384	down	down	correct
IIPR.US	PA	20200619	29.38	29.38	29	29	771	26.1734	down	down	correct
IMAX.US	IMAX Corporation	20200619	12.3	12.59	11.68	11.73	1277482	11.73	down	down	correct
INFO.US	IHS Markit Ltd	20200619	73.26	73.97	72.01	72.03	3889765	71.1853	down	down	correct
INFY.US	Infosys Limited	20200619	9.28	9.37	9.1526	9.16	8513160	8.8917	down	down	correct
ING.US	ING Groep N.V	20200619	7.1	7.1	6.8	6.87	8770293	6.5183	down	down	correct
INGR.US	Ingredion Incorporated	20200619	86.71	87.14	84.99	85.8	675222	81.9476	down	down	correct
INN.US	Summit Hotel Properties Inc	20200619	6.34	6.5	6.01	6.09	3898602	6.09	down	down	correct
INS.US	Intelligent Systems Corporation	20200619	34.94	35.78	33.17	33.71	136700	33.71	down	up	incorrect
INSI.US	Insight Select Income Fund	20200619	19.86	19.95	19.86	19.87	6751	17.8746	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200619	94.44	97.42	94.38	96.02	429400	96.02	up	up	correct
INSW.US	PA	20200619	25.28	25.28	25.28	25.28	201	25.28
INT.US	World Fuel Services Corporation	20200619	25.89	26.62	25.61	26.43	1225918	25.8241	up	up	correct
INVH.US	Invitation Homes Inc	20200619	28.56	28.66	27.42	27.84	11672503	27.0402	down	down	correct
IO.US	ION Geophysical Corporation	20200619	2.88	2.9	2.6	2.62	450500	2.62	down	down	correct
IP.US	International Paper Company	20200619	35.78	35.88	34.67	34.86	8923435	31.0423	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200619	17.96	17.96	16.84	17.06	10739700	16.0848	down	down	correct
IPI.US	Intrepid Potash Inc	20200619	1.17	1.2	1.12	1.15	78409	11.5	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200619	12.03	12.03	11.93	11.96	53585	11.139	down	down	correct
IQV.US	IQVIA Holdings Inc	20200619	141.17	141.31	136.06	136.08	2449904	136.08	down	down	correct
IR.US	Ingersoll Rand Inc	20200619	29.83	29.85	28.79	28.81	6945785	28.8001	down	down	correct
IRL.US	The New Ireland Fund Inc	20200619	7.82	7.9	7.79	7.84	2141	6.2691	up	up	correct
IRM.US	Iron Mountain Incorporated	20200619	27.47	27.49	26.14	26.34	10127170	23.8907	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20200619	11.57	11.57	11	11.01	2367101	10.4325	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200619	13.57	13.64	13.44	13.46	82483	11.8981	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200619	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200619	125.27	125.27	119.13	120.03	751753	120.03	down	down	correct
ITCB.US	Itaú Corpbanca	20200619	4.38	4.38	4.0498	4.1	12815	4.1	down	down	correct
ITGR.US	Integer Holdings Corporation	20200619	74.31	76.89	74.29	74.72	391514	74.72	up	up	correct
ITT.US	ITT Inc	20200619	56.93	57.13	54.78	55.14	1202989	54.3452	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200619	5.2362	5.2961	5.1163	5.2662	39647879	4.1676	up	up	correct
ITW.US	Illinois Tool Works Inc	20200619	173.89	174.37	169.42	170.88	4289372	165.2021	down	down	correct
IVC.US	Invacare Corporation	20200619	6.17	6.41	5.99	6.29	737084	6.29	up	up	correct
IVH.US	Ivy Funds	20200619	11.51	11.56	11.36	11.37	75879	10.1607	down	up	incorrect
IVR.US	PC	20200619	18.97	19.02	18.63	18.83	243731	16.7371	down	down	correct
IVZ.US	Invesco Ltd	20200619	11.55	11.56	10.91	11.09	18399500	10.546	down	down	correct
IX.US	ORIX Corporation	20200619	66.66	66.66	65.59	65.88	46552	64.4647	down	down	correct
J.US	Jacobs Engineering Group Inc	20200619	86.68	87.48	85.01	85.58	2291113	84.6702	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200619	5.2	5.68	5.183	5.42	428400	5.42	up	up	correct
JBGS.US	JBG SMITH Properties	20200619	30.93	31.02	30.09	30.28	2202793	28.9545	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200619	27.94	29.32	27.93	29.32	4701	27.099	up	down	incorrect
JBL.US	Jabil Inc	20200619	35.13	35.17	32.69	33.51	4010432	33.1616	down	down	correct
JBT.US	John Bean Technologies Corporation	20200619	80.3	81.31	77	77.53	376297	77.1681	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200619	12.42	12.42	12.14	12.18	42386	10.5608	down	up	incorrect
JCI.US	Johnson Controls International plc	20200619	35.11	35.15	33.77	34.32	11215800	33.3575	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200619	8.2733	8.405	8.14	8.2517	21383	7.5312	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200619	8.06	8.06	7.89	7.89	26117	7.1063	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200619	15.57	15.59	14.93	15.29	5249155	14.6665	down	down	correct
JELD.US	JELD	20200619	16.74	16.93	15.58	15.87	805300	15.87	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200619	7.23	7.23	7.155	7.17	15021	6.652	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200619	7.71	7.744	7.63	7.6768	6604	7.3411	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200619	8.02	8.074	7.975	8	149236	7.2162	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200619	13.32	13.32	13.17	13.18	29766	11.711	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200619	9.44	9.45	9.2101	9.22	6716	8.6065	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200619	9.04	9.04	8.89	8.92	129669	8.6249	down	down	correct
JHG.US	Janus Henderson Group plc	20200619	22.67	22.71	22.06	22.45	3982798	20.9271	down	down	correct
JHI.US	John Hancock Investors Trust	20200619	15.69	15.75	15.537	15.55	17004	13.7841	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20200619	14.37	14.4	14.37	14.385	15508	13.244	up	up	correct
JHX.US	James Hardie Industries plc	20200619	18.81	18.81	18.15	18.33	24330	17.7507	down	down	correct
JILL.US	J.Jill Inc	20200619	0.7918	0.8197	0.7635	0.7732	599269	3.866	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200619	15.8	16.4	15.64	16.04	1277066	16.04	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200619	105.98	107.24	102.31	104.39	588934	104.39	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200619	19.29	19.475	19.24	19.24	6976	17.9796	down	down	correct
JMIA.US	Jumia Technologies AG	20200619	5.8	6.39	5.75	5.92	4148805	5.92	up	up	correct
JMM.US	Nuveen Multi	20200619	6.8848	6.9	6.83	6.845	24447	6.3862	down	down	correct
JMP.US	JMP Group LLC	20200619	2.7825	2.8	2.7501	2.79	3434	2.7001	up	up	correct
JNJ.US	Johnson & Johnson	20200619	145.79	145.88	143.25	143.83	12194090	138.405	down	down	correct
JNPR.US	Juniper Networks Inc	20200619	24.11	24.15	23.1	23.27	5784998	22.2114	down	down	correct
JOE.US	The St. Joe Company	20200619	19.72	19.76	19.14	19.26	275667	19.0872	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200619	7.98	7.9838	7.91	7.93	3646	7.0925	down	down	correct
JP.US	Jupai Holdings Limited	20200619	1.65	1.66	1.49	1.55	101100	1.55	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200619	8.42	8.44	8.36	8.37	109344	7.5557	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200619	21.02	21.02	20.7968	20.86	45379	18.9328	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200619	8.7	8.72	8.63	8.68	518316	7.8869	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200619	21.8	21.9501	21.8	21.9499	2465	20.0965	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200619	6.12	6.12	6.06	6.07	296105	5.072	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200619	11.91	11.944	11.77	11.77	62180	10.4269	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200619	8	8.045	7.95	7.95	190277	7.1716	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200619	7.79	7.8127	7.6	7.66	47784	6.8159	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200619	11.98	12.01	11.89	11.93	17983	10.7445	down	up	incorrect
JT.US	Jianpu Technology Inc	20200619	0.8772	0.92	0.86	0.861	112445	6.888	down	down	correct
JTA.US	Nuveen Tax	20200619	8.23	8.289	8.13	8.17	32165	7.4321	down	down	correct
JTD.US	Nuveen Tax	20200619	13.11	13.35	13	13.35	30767	12.0911	up	up	correct
JW.US	B	20200619	41.01	41.01	41.01	41.01	314	39.9227
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200619	41.01	41.01	41.01	41.01	314	39.1839
JWN.US	Nordstrom Inc	20200619	18.64	18.72	16.885	17.07	29596949	17.07	down	down	correct
K.US	Kellogg Company	20200619	68.2	68.55	67.3	67.78	6430474	64.1979	down	down	correct
KAI.US	Kadant Inc	20200619	100.54	104.1	97.41	98.22	251221	97.2373	down	down	correct
KAMN.US	Kaman Corporation	20200619	43	43.425	41.77	41.83	339927	40.5516	down	down	correct
KAR.US	KAR Auction Services Inc	20200619	15.97	16.22	15.3	15.33	3100598	15.33	down	down	correct
KB.US	KB Financial Group Inc	20200619	29.41	29.48	28.7	29.04	427656	27.9265	down	down	correct
KBH.US	KB Home	20200619	33.67	33.99	31.65	32.29	2205517	31.6063	down	down	correct
KBR.US	KBR Inc	20200619	24.99	25.38	24.31	24.37	1905960	23.9246	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20200619	21.72	21.75	21.72	21.75	341	17.8264	up	up	correct
KEP.US	Korea Electric Power Corporation	20200619	8.37	8.37	8.18	8.27	269964	7.8941	down	down	correct
KEX.US	Kirby Corporation	20200619	54.68	55.97	54.65	55.06	478109	55.06	up	up	correct
KEY.US	PK	20200619	25.63	25.7	25.5317	25.57	15081	23.6566	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20200619	104.09	106.71	101.6	106.44	3772625	106.44	up	up	correct
KF.US	The Korea Fund Inc	20200619	26.31	26.355	26.02	26.0773	3372	20.2073	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200619	2.14	2.21	2.07	2.1	20900	2.1	down	down	correct
KFY.US	Korn Ferry	20200619	29.83	29.92	28.07	28.3	810463	27.8486	down	down	correct
KGC.US	Kinross Gold Corporation	20200619	6.33	6.59	6.25	6.4	19419647	6.2343	up	up	correct
KIM.US	PM	20200619	24.82	24.82	24.32	24.34	14987	22.5753	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200619	12.57	12.6175	12.52	12.59	73845	11.0527	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200619	37.25	38.53	37.125	38.28	2330106	37.3351	up	up	correct
KLR.US	Kaleyra Inc	20200619	5.56	6.42	5.55	6.21	87500	6.21	up	up	correct
KMB.US	Kimberly	20200619	144.54	144.86	141.68	143.96	5309686	137.1299	down	down	correct
KMI.US	Kinder Morgan Inc	20200619	16.14	16.14	15.51	15.52	23912721	13.9727	down	down	correct
KMPR.US	Kemper Corporation	20200619	71.65	72.02	69.02	69.78	734595	67.9991	down	down	correct
KMT.US	Kennametal Inc	20200619	29.74	29.86	28.46	28.62	1305901	27.6447	down	down	correct
KMX.US	CarMax Inc	20200619	98.45	98.96	89.68	91.87	6567867	91.87	down	down	correct
KN.US	Knowles Corporation	20200619	16.06	16.2	15.48	15.6	735416	15.6	down	down	correct
KNL.US	Knoll Inc	20200619	12.45	12.5	12.13	12.48	730961	12.2933	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20200619	14.66	14.66	13.985	14.31	536537	11.8691	down	down	correct
KNX.US	Knight	20200619	42.8	43.03	41.58	42.16	3432847	41.6906	down	down	correct
KO.US	The Coca	20200619	47.77	47.79	46.02	46.02	30432090	43.911	down	down	correct
KODK.US	Eastman Kodak Company	20200619	2.3	2.39	2.265	2.36	192569	2.36	up	up	correct
KOF.US	Coca	20200619	46.45	47.22	46.16	46.77	291928	43.2256	up	up	correct
KOP.US	Koppers Holdings Inc	20200619	20.23	20.4	19	19.37	321810	19.37	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200619	2.13	2.14	1.94	1.95	17354300	1.95	down	down	correct
KR.US	The Kroger Co	20200619	31.99	32.3	31.23	32.24	28979560	31.2553	up	up	correct
KRA.US	Kraton Corporation	20200619	15.92	16.15	15.38	15.97	587581	15.97	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200619	65.68	65.75	62.45	62.53	3958295	59.5482	down	down	correct
KRG.US	Kite Realty Group Trust	20200619	11.94	12	11.23	11.34	1848907	10.8365	down	down	correct
KRO.US	Kronos Worldwide Inc	20200619	10	10.065	9.67	9.78	248897	9.0657	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200619	8.72	9	8.44	8.56	206078	7.4164	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200619	10.56	10.62	10.47	10.55	21785	9.8369	down	down	correct
KSS.US	Kohl's Corporation	20200619	23.82	23.87	22.0801	22.25	11984160	21.8521	down	down	correct
KSU.US	P	20200619	27	27.01	26.8	26.8	52	25.8632	down	down	correct
KT.US	KT Corporation	20200619	9.78	9.85	9.69	9.75	737171	9.2291	down	up	incorrect
KTB.US	Kontoor Brands Inc	20200619	18.11	18.89	17.72	18.44	2009245	17.7331	up	up	correct
KTF.US	DWS Municipal Income Trust	20200619	10.79	10.83	10.78	10.8	28813	10.1066	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200619	31.63	31.8982	31.4	31.5474	4329	28.7881	down	down	correct
KTN.US	Credit	20200619	32.6	32.6	32.6	32.6	200	29.687
KW.US	Kennedy	20200619	15.9	16.14	15.48	15.82	1352185	14.6811	down	down	correct
KWR.US	Quaker Chemical Corporation	20200619	174.87	176.42	169.11	169.98	141640	168.192	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200619	5.97	5.9887	5.73	5.74	713377	5.0875	down	down	correct
L.US	Loews Corporation	20200619	34.63	34.85	33.89	34.73	4920178	34.4636	up	up	correct
LAC.US	Lithium Americas Corp	20200619	4.79	4.88	4.47	4.54	594113	4.54	down	down	correct
LAD.US	Lithia Motors Inc	20200619	143.72	144.11	139.36	142.41	470275	141.549	down	down	correct
LADR.US	Ladder Capital Corp	20200619	8.1	8.24	7.67	7.76	2757152	7.0323	down	down	correct
LAIX.US	LAIX Inc	20200619	2.72	2.79	2.6	2.65	21900	2.65	down	down	correct
LAZ.US	Lazard Ltd	20200619	30.88	30.94	29.48	30.1	2313100	28.1105	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200619	6.51	6.61	6.35	6.56	1633200	6.56	up	down	incorrect
LC.US	LendingClub Corporation	20200619	5.14	5.2019	4.91	5.02	2758976	5.02	down	down	correct
LCI.US	Lannett Company Inc	20200619	7.27	7.3	7.035	7.18	828000	7.18	down	down	correct
LCII.US	LCI Industries	20200619	118.59	118.59	113.63	114.68	301532	110.633	down	down	correct
LDOS.US	Leidos Holdings Inc	20200619	101.42	101.42	96.53	96.7	1790659	94.6319	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200619	23.11	23.11	22.88	22.96	34109	20.4574	down	down	correct
LEA.US	Lear Corporation	20200619	109.25	114.68	109.25	111.12	1007217	109.8412	up	up	correct
LEAF.US	Leaf Group Ltd	20200619	2.81	3.11	2.78	3.06	238500	3.06	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200619	35.32	35.55	33.36	33.92	2881912	32.1362	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200619	2	2.1	2	2.07	103800	2.07	up	up	correct
LEN.US	Lennar Corporation	20200619	63.38	63.38	59.93	60.18	5322094	59.2584	down	down	correct
LENB.US	Lennar Corporation	20200619	47.58	47.58	45.12	45.12	120227	44.4036	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200619	7.78	7.81	7.755	7.79	154839	7.2505	up	up	correct
LEVI.US	Levi Strauss & Co	20200619	14	14.15	13.22	13.39	1708677	13.256	down	down	correct
LFC.US	China Life Insurance Company Limited	20200619	10.48	10.48	10.21	10.25	554143	9.2781	down	down	correct
LGC.US	U	20200619	1.51	1.56	1.48	1.56	0	1.56	up	down	incorrect
LGF.US	B	20200619	7.15	7.26	6.95	7.01	643896	7.01	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200619	7.76	7.845	7.52	7.6	1112781	7.6	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200619	14.07	14.22	13.95	13.99	42981	12.1695	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200619	172.27	172.27	162.35	162.35	1782121	162.35	down	down	correct
LHX.US	L3Harris Technologies Inc	20200619	191.49	191.49	182.01	182.24	3343062	177.1864	down	down	correct
LII.US	Lennox International Inc	20200619	227.85	229	218.945	221.78	408988	217.9735	down	down	correct
LIN.US	Linde plc	20200619	211.72	211.75	205.265	208.05	4633620	203.522	down	up	incorrect
LINX.US	Linx S.A	20200619	3.92	4.105	3.87	4.02	311700	3.961	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200619	1.19	1.2	0.91	0.96	7895300	0.96	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200619	12.39	12.67	11.99	12.24	1174657	12.24	down	up	incorrect
LLY.US	Eli Lilly and Company	20200619	162.23	162.48	158.26	159.94	6004898	156.0001	down	down	correct
LMT.US	Lockheed Martin Corporation	20200619	383.34	383.59	372	372.2	4318735	356.5794	down	up	incorrect
LNC.US	Lincoln National Corporation	20200619	41.94	41.94	38.96	39.6	3919285	37.6481	down	down	correct
LND.US	BrasilAgro	20200619	3.81	3.81	3.68	3.68	1861	3.2783	down	up	incorrect
LNN.US	Lindsay Corporation	20200619	92.55	93.14	89.28	89.83	102884	88.5953	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200619	4.19	4.43	4.17	4.36	354770	4.1124	up	up	correct
LOW.US	Lowe's Companies Inc	20200619	137.29	137.29	132.35	133.83	6684331	130.986	down	up	incorrect
LPG.US	Dorian LPG Ltd	20200619	7.94	7.99	7.72	7.87	1068447	7.2692	down	down	correct
LPI.US	Laredo Petroleum Inc	20200619	17.35	17.5299	15.45	15.45	1551966	15.45	down	down	correct
LPL.US	LG Display Co. Ltd	20200619	4.92	4.93	4.8	4.9	738828	4.9	down	down	correct
LPX.US	Louisiana	20200619	24.45	24.85	23.73	24.36	3376064	23.8477	down	down	correct
LRN.US	Stride Inc	20200619	25.04	26.32	25.04	26.23	548969	26.23	up	up	correct
LSI.US	Life Storage Inc	20200619	97.48	97.48	93.92	93.98	1510557	59.4936	down	down	correct
LSPD.US	Lightspeed POS Inc	20200619	24.9349	24.9349	24.5919	24.5919	467	24.5919	down	down	correct
LTC.US	LTC Properties Inc	20200619	39.6	39.6	37.28	37.74	1470799	34.4213	down	down	correct
LTHM.US	Livent Corporation	20200619	8	8.02	7.54	7.67	1739800	7.67	down	down	correct
LUB.US	Luby's Inc	20200619	1.53	1.5601	1.5	1.5	73268	0.9129	down	down	correct
LUMN.US	Lumen Technologies Inc	20200619	10.33	10.34	9.98	10.15	25693461	9.1556	down	down	correct
LUV.US	Southwest Airlines Co	20200619	36.57	36.61	33.95	34.55	20498961	34.55	down	down	correct
LVS.US	Las Vegas Sands Corp	20200619	49.09	49.15	47.05	47.19	8858174	47.19	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200619	68.9	69.31	66.19	66.2	1354983	64.8398	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200619	14.1	14.1	13.77	13.83	155889	13.2384	down	down	correct
LXP.US	PC	20200619	52.88	52.88	52.88	52.88	0	48.638
LXU.US	LSB Industries Inc	20200619	1.21	1.21	1.12	1.12	773986	0.8615	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200619	68.5	69.02	65.93	66.54	3684361	62.7918	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20200619	1.58	1.58	1.51	1.53	5771397	1.4871	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200619	49.28	49.82	45.87	46.51	4052604	46.51	down	down	correct
LZB.US	La	20200619	28.27	28.27	26.46	26.82	471460	26.2274	down	down	correct
M.US	Macy's Inc	20200619	7.39	7.4	6.8	6.88	53971927	6.79	down	down	correct
MA.US	Mastercard Incorporated	20200619	309.5	309.5	296.5	296.5	4533491	294.3164	down	up	incorrect
MAC.US	The Macerich Company	20200619	9.53	9.55	8.78	8.85	9034369	8.1931	down	down	correct
MAIN.US	Main Street Capital Corporation	20200619	32.98	33.38	32.3	32.47	335815	29.4623	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200619	70.4	70.66	68.22	69.1	964460	66.5958	down	down	correct
MANU.US	Manchester United plc	20200619	16.73	16.73	16.21	16.22	75476	15.9391	down	down	correct
MAS.US	Masco Corporation	20200619	49.25	49.25	47.47	48.49	7482356	47.5786	down	down	correct
MATX.US	Matson Inc	20200619	30.43	30.43	29.28	29.38	379338	28.6584	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200619	10.6	10.6396	10.57	10.59	45050	9.8559	down	down	correct
MAXR.US	Maxar Technologies Inc	20200619	15.37	15.77	15.06	15.34	3315194	15.3111	down	down	correct
MBI.US	MBIA Inc	20200619	6.7	6.78	6.47	6.55	1921445	6.55	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200619	9.38	9.425	9.18	9.19	5916929	7.4879	down	down	correct
MC.US	Moelis & Company	20200619	36.18	36.3	34.16	34.16	1040448	28.7583	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200619	13.92	13.94	13.88	13.9	32053	13.0377	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200619	30.33	30.33	29.17	29.46	43600	29.46	down	down	correct
MCD.US	McDonald's Corporation	20200619	192.29	192.3565	186.53	186.56	6264833	180.252	down	down	correct
MCI.US	Barings Corporate Investors	20200619	13.41	13.5	13.34	13.36	16758	12.0397	down	down	correct
MCK.US	McKesson Corporation	20200619	156.16	158.44	154.77	156.7	1498483	154.4967	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200619	5.62	5.65	5.54	5.58	82150	4.8255	down	up	incorrect
MCO.US	Moody's Corporation	20200619	279.82	281.8	272.825	275.23	784880	272.1008	down	down	correct
MCR.US	MFS Charter Income Trust	20200619	8.17	8.17	8.12	8.15	51873	7.2151	down	up	incorrect
MCS.US	The Marcus Corporation	20200619	14.79	15.66	13.82	13.92	660271	13.92	down	down	correct
MCY.US	Mercury General Corporation	20200619	42.39	42.5	41.38	41.75	510130	38.8962	down	up	incorrect
MD.US	MEDNAX Inc	20200619	18.47	18.62	17.54	17.6	1270444	17.6	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200619	34.78	35.14	33.02	33.47	851264	29.5674	down	down	correct
MDLA.US	Medallia Inc	20200619	26.86	27.52	26.53	27.13	2597700	27.13	up	up	correct
MDLQ.US	Medley LLC	20200619	6.87	6.99	6.73	6.8895	7010	5.7124	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200619	6.14	6.18	5.8	6	21549	4.8418	down	down	correct
MDP.US	Meredith Corporation	20200619	15.87	16.07	15.07	15.28	851464	15.28	down	down	correct
MDT.US	Medtronic plc	20200619	96.04	96.38	93.34	93.91	7060890	90.3659	down	down	correct
MDU.US	MDU Resources Group Inc	20200619	21.72	21.9	21.17	21.18	2115832	20.2451	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200619	7.16	7.49	7.01	7.37	25900	7.37	up	down	incorrect
MED.US	Medifast Inc	20200619	120.34	122.115	118.03	118.72	245343	113.4082	down	down	correct
MEI.US	Methode Electronics Inc	20200619	32.5	32.82	31.055	31.52	412260	30.9315	down	down	correct
MER.US	PK	20200619	26.66	26.87	26.66	26.76	189500	25.9676	up	down	incorrect
MET.US	PF	20200619	24.8	24.89	24.729	24.77	103849	23.149	down	up	incorrect
MFA.US	PC	20200619	18.05	18.22	17.6917	17.85	47449	15.498	down	down	correct
MFC.US	Manulife Financial Corporation	20200619	14.03	14.095	13.625	13.73	3874367	12.7545	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20200619	2.52	2.53	2.48	2.49	405765	2.3696	down	down	correct
MFGP.US	Micro Focus International plc	20200619	6	6.09	5.83	5.97	2487533	5.7396	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200619	13.05	13.05	13	13.05	38682	12.2835
MFM.US	MFS Municipal Income Trust	20200619	6.22	6.3	6.22	6.25	108550	5.8427	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200619	23.27	23.5	23.09	23.12	25744	22.1541	down	down	correct
MFV.US	MFS Special Value Trust	20200619	5.33	5.39	5.27	5.28	15583	4.6318	down	up	incorrect
MG.US	Mistras Group Inc	20200619	4.59	4.67	4.45	4.45	431402	4.45	down	down	correct
MGA.US	Magna International Inc	20200619	44.57	44.94	43.75	44.04	937054	42.5774	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200619	4.69	4.71	4.69	4.695	83058	4.3535	up	down	incorrect
MGM.US	MGM Resorts International	20200619	19.03	19.09	17.83	18.21	28606586	18.2021	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20200619	29	29	27.82	28.24	1024673	25.7035	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200619	26.43	26.65	26.36	26.52	26159	24.4759	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200619	18.74	18.88	18.44	18.44	55615	17.112	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200619	6.26	6.28	5.81	5.86	2711252	5.8275	down	down	correct
MH.US	PD	20200619	9.6	9.76	9.3	9.3	12396	9.3	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200619	14.85	14.88	14.85	14.88	25800	13.9081	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200619	7.13	7.16	7.115	7.15	48177	6.7948	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200619	11.5	11.54	11.44	11.515	29587	10.7695	up	up	correct
MHK.US	Mohawk Industries Inc	20200619	96.97	96.97	92.96	93.07	1136402	93.07	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200619	13.26	13.29	13.1968	13.28	14453	12.4016	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200619	22.48	22.49	21.9	21.9	2801	19.3045	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200619	32.28	32.63	31.03	31.18	924400	1.847	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200619	3.83	3.85	3.82	3.82	234486	3.3954	down	down	correct
MITT.US	PC	20200619	14.82	15.05	14.6	14.78	43537	12.6651	down	down	correct
MIXT.US	MiX Telematics Limited	20200619	9.1	9.38	8.9101	9.29	116182	8.9962	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200619	13.5341	13.5341	13.46	13.46	33359	12.5907	down	down	correct
MKC.US	V	20200619	86.73	86.73	86.73	86.73	400	84.8259
MKL.US	Markel Corporation	20200619	965.11	965.11	928.07	930.76	87000	930.76	down	down	correct
MLI.US	Mueller Industries Inc	20200619	25.74	25.74	24.82	24.94	655356	24.5107	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200619	214.79	217.8	209.82	211.02	581318	208.6807	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200619	10.87	10.98	10.75	10.81	55308	10.81	down	down	correct
MLR.US	Miller Industries Inc	20200619	28.22	28.43	27.58	28.2	94548	27.3812	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200619	109.9	109.9	103.55	103.58	5036665	101.2024	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200619	20.3	20.32	20.21	20.21	27833	18.8372	down	down	correct
MMI.US	Marcus & Millichap Inc	20200619	29.9	29.9	28.965	29.33	166296	29.33	down	down	correct
MMM.US	3M Company	20200619	161.35	162.09	156.47	158.15	6402272	150.5991	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200619	45.71	46.17	44.28	44.28	1844253	38.3974	down	down	correct
MMS.US	Maximus Inc	20200619	68.43	69.35	67.01	68.02	1309005	66.6259	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20200619	5.68	5.73	5.68	5.71	70612	5.1029	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200619	12.01	12.08	11.96	11.97	63118	11.2332	down	down	correct
MN.US	Manning & Napier Inc	20200619	2.84	2.96	2.805	2.84	39953	2.8068
MNP.US	Western Asset Municipal Partners Fund Inc	20200619	14.25	14.3	14.13	14.21	12161	13.3218	down	down	correct
MNR.US	PC	20200619	24.8	24.9	24.65	24.9	16303	22.7286	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20200619	12.64	12.72	12.28	12.28	578600	11.0478	down	down	correct
MO.US	Altria Group Inc	20200619	41.98	41.98	40.56	40.69	19995230	36.3804	down	down	correct
MOD.US	Modine Manufacturing Company	20200619	5.27	5.32	4.97	5.18	1303222	5.18	down	up	incorrect
MODN.US	Model N Inc	20200619	32.69	32.935	32.27	32.44	299298	32.44	down	down	correct
MOG.US	A	20200619	52.29	52.29	48.76	48.89	877334	47.9354	down	down	correct
MOGU.US	MOGU Inc	20200619	1.7	1.85	1.66	1.67	81069	1.67	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200619	172.13	179.75	170.79	179.75	1650096	179.75	up	down	incorrect
MOS.US	The Mosaic Company	20200619	13.48	13.51	12.79	12.9	6301352	12.732	down	up	incorrect
MOV.US	Movado Group Inc	20200619	11.82	12.162	11.5301	11.69	481825	11.338	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200619	13.58	13.58	13.55	13.58	1886	12.7163
MPC.US	Marathon Petroleum Corporation	20200619	41.76	41.8	38.19	38.19	25989029	35.6334	down	up	incorrect
MPLX.US	MPLX LP	20200619	18.5	19.3	18.25	18.28	6446199	15.0712	down	down	correct
MPV.US	Barings Participation Investors	20200619	12.11	13	12.11	12.99	10850	11.809	up	up	correct
MPW.US	Medical Properties Trust Inc	20200619	19.88	19.98	19.1	19.25	9993650	17.7594	down	down	correct
MPX.US	Marine Products Corporation	20200619	12.85	13.015	12.36	12.41	39575	11.9026	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200619	12.75	12.775	12.68	12.72	139068	11.8799	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200619	15.06	15.06	14.99	15.06	59683	14.031
MRC.US	MRC Global Inc	20200619	5.89	5.96	5.73	5.82	934769	5.82	down	down	correct
MRK.US	Merck & Co. Inc	20200619	77.0714	77.9207	75.7474	77.8408	16855539	70.5976	up	up	correct
MRO.US	Marathon Oil Corporation	20200619	6.7	6.7	6.27	6.36	44425609	6.2341	down	down	correct
MS.US	PL	20200619	24.92	24.98	24.87	24.93	59899	23.2574	up	up	correct
MSA.US	MSA Safety Incorporated	20200619	110.13	110.56	105.44	105.76	470529	103.9493	down	down	correct
MSB.US	Mesabi Trust	20200619	17.8	18.07	17.41	17.42	47411	15.5431	down	down	correct
MSC.US	Studio City International Holdings Limited	20200619	16.04	16.04	15.17	16	3408	16	down	down	correct
MSCI.US	MSCI Inc	20200619	335.99	336.77	329.59	333.46	903015	329.8153	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200619	8.59	8.6002	8.47	8.48	35598	7.7888	down	down	correct
MSGE.US	W	20200619	78	79.94	76.99	78.35	314044	78.35	up	up	correct
MSGS.US	W	20200619	163.16	163.16	155.38	159	267944	159	down	down	correct
MSI.US	Motorola Solutions Inc	20200619	142.2	142.85	138.48	138.88	2973070	135.9023	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200619	73.32	73.3536	71.3001	71.7	763187	65.061	down	down	correct
MT.US	ArcelorMittal	20200619	10.75	10.76	10.2	10.28	6061708	10.1848	down	down	correct
MTB.US	M&T Bank Corporation	20200619	112.33	112.65	107.56	111.05	3472969	105.7157	down	down	correct
MTCN.US	Arcelormittal	20200619	28.21	28.21	27.31	27.31	38300	27.31	down	up	incorrect
MTD.US	Mettler	20200619	794	796.13	778.55	795.24	237733	795.24	up	up	correct
MTDR.US	Matador Resources Company	20200619	10.49	10.6	10.07	10.21	22156939	10.1702	down	down	correct
MTG.US	MGIC Investment Corporation	20200619	8.81	8.89	8.12	8.28	7092947	8.0164	down	up	incorrect
MTH.US	Meritage Homes Corporation	20200619	75.6	75.6	72.25	73.42	776390	73.42	down	down	correct
MTL.US	P	20200619	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200619	186.53	187.88	181.26	182.34	648779	181.3985	down	up	incorrect
MTOR.US	Meritor Inc	20200619	20.3	20.38	19.48	19.88	1150782	19.88	down	down	correct
MTR.US	Mesa Royalty Trust	20200619	5.8	5.9699	5.56	5.56	3394	5.2808	down	down	correct
MTRN.US	Materion Corporation	20200619	59.72	60.02	58.74	58.79	329751	58.1832	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200619	19.6	19.66	19.56	19.58	12496	19.1019	down	down	correct
MTW.US	The Manitowoc Company Inc	20200619	11.43	11.56	10.92	11.19	378527	11.19	down	down	correct
MTX.US	Minerals Technologies Inc	20200619	46.83	47.35	44.85	45.22	470517	45.0161	down	down	correct
MTZ.US	MasTec Inc	20200619	43.58	45.01	43.56	44.75	2090477	44.75	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200619	13.83	13.84	13.74	13.74	31632	12.7989	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200619	14.06	14.11	14.025	14.1	90204	13.223	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200619	12.34	12.38	12.34	12.38	26799	11.5687	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200619	4.12	4.125	4.02	4.04	1175434	3.9271	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200619	14.4	14.4	14.3049	14.32	12234	13.8175	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200619	13.64	13.71	13.64	13.68	63362	12.8262	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200619	13.11	13.19	13.11	13.17	71523	12.2193	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200619	15.5	15.61	14.77	15.12	6550470	14.3984	down	down	correct
MUSA.US	Murphy USA Inc	20200619	113.91	114.98	111.84	113.79	734237	112.775	down	up	incorrect
MUX.US	McEwen Mining Inc	20200619	0.905	0.92	0.87	0.89	14976300	0.89	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200619	8.39	8.44	8.39	8.39	46995	7.8599
MVO.US	MV Oil Trust	20200619	4.19	4.28	4.0401	4.19	11800	3.5236
MVT.US	BlackRock MuniVest Fund II Inc	20200619	13.28	13.3495	13.28	13.31	22168	12.4223	up	down	incorrect
MWA.US	Mueller Water Products Inc	20200619	9.31	9.41	9.13	9.16	1551113	8.9366	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200619	11.11	11.37	10.89	10.9	600190	10.9	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200619	7.82	7.82	7.81	7.81	1100	7.81	down	down	correct
MXF.US	The Mexico Fund Inc	20200619	10.1	10.32	10	10.32	21136	10.077	up	up	correct
MXL.US	MaxLinear Inc	20200619	20.13	20.335	19.41	19.42	1295354	19.42	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200619	13.97	13.97	13.9	13.92	29396	13.1039	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200619	13.42	13.48	13.42	13.44	80757	12.5439	up	up	correct
MYE.US	Myers Industries Inc	20200619	13.72	13.92	13.48	13.54	338215	12.9696	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200619	12.76	12.83	12.73	12.76	136216	11.9772
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200619	13.46	13.55	13.39	13.46	63339	12.4894
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200619	12.53	12.59	12.47	12.58	25537	11.7653	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200619	17.05	17.22	16.56	16.67	1398614	16.67	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200619	14.25	14.2999	14.2	14.24	137621	13.6487	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200619	14	14.03	13.95	13.98	158705	13.3536	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200619	13.41	13.42	13.35	13.35	19295	12.7986	down	down	correct
NAT.US	Nordic American Tankers Limited	20200619	4.56	4.58	4.35	4.45	5682791	4.1029	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200619	13.25	13.2924	13.25	13.28	1815	12.7819	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200619	21.7	21.7	21.6	21.631	25205	19.9858	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200619	27	27.04	26.02	26.95	371786	26.0302	down	down	correct
NBR.US	Nabors Industries Ltd	20200619	51.5	51.74	45.05	47.57	1125855	47.57	down	down	correct
NC.US	NACCO Industries Inc	20200619	23.76	24.03	23.1	23.67	27921	22.6045	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200619	10.25	10.25	10.18	10.21	16831	9.7748	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200619	19.89	20	17.72	18.22	78742414	18.22	down	down	correct
NCR.US	NCR Corporation	20200619	18.15	18.3451	17.6	17.82	1745810	17.82	down	down	correct
NCV.US	PA	20200619	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200619	25.39	25.4472	25.3607	25.4372	1640	25.4372	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200619	13.05	13.05	12.54	12.55	6916	12.1755	down	down	correct
NEA.US	Nuveen AMT	20200619	13.75	13.77	13.71	13.72	348082	13.1236	down	down	correct
NEE.US	PP	20200619	43.94	44.16	43.12	43.34	655901	43.34	down	down	correct
NEM.US	Newmont Corporation	20200619	56.51	57.395	55.77	56.92	19066240	54.3078	up	up	correct
NEP.US	NextEra Energy Partners LP	20200619	53.5	53.54	51.57	51.96	412336	49.3954	down	down	correct
NET.US	Cloudflare Inc	20200619	37.75	38.48	35.72	36	14810600	36	down	up	incorrect
NETI.US	Eneti Inc	20200619	19.37	19.56	18.35	18.38	402445	18.1228	down	down	correct
NEU.US	NewMarket Corporation	20200619	411.29	417.23	405.34	408.87	108238	395.4792	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200619	14.36	14.45	14.28	14.42	38118	13.5602	up	up	correct
NEW.US	Puxin Limited	20200619	6.07	6.43	5.95	6	274200	6	down	down	correct
NEWR.US	New Relic Inc	20200619	68.12	69.77	66.67	69.77	3557680	69.77	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200619	2.93	3	2.84	2.87	2880100	2.87	down	up	incorrect
NEXA.US	Nexa Resources S.A	20200619	5.71	5.71	5.52	5.53	86173	5.3923	down	down	correct
NFG.US	National Fuel Gas Company	20200619	42.01	42.2	40.59	40.68	1404789	38.3698	down	down	correct
NFH.US	WS	20200619	8.25	8.3	7.93	7.95	105078	7.95	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200619	11.33	11.34	11.12	11.16	171679	10.136	down	down	correct
NGG.US	National Grid plc	20200619	60.13	60.35	59.5	59.75	535359	53.8454	down	down	correct
NGL.US	PC	20200619	18.3	18.3	17.8	17.8401	20467	15.6926	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200619	6.16	6.28	5.95	6.05	150600	6.05	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200619	12.09	12.2799	11.68	12.03	180031	10.2969	down	up	incorrect
NGVT.US	Ingevity Corporation	20200619	53	54.17	51.13	51.5	507400	51.5	down	down	correct
NHI.US	National Health Investors Inc	20200619	62.9	63.99	59.71	59.93	1786117	54.3716	down	down	correct
NI.US	PB	20200619	26.81	26.85	26.36	26.57	7929	24.3364	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200619	13.13	13.18	13.09	13.12	48413	12.6345	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200619	22.41	22.41	22.03	22.16	68930	19.2899	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200619	9.94	10.1	9.94	10.01	9552	9.6982	up	up	correct
NINE.US	Nine Energy Service Inc	20200619	2.5	2.54	2.3	2.35	397285	2.35	down	down	correct
NIO.US	NIO Inc	20200619	7.36	7.63	7.23	7.34	84604200	7.34	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200619	13.74	13.79	13.74	13.75	6862	13.2876	up	up	correct
NJR.US	New Jersey Resources Corporation	20200619	32.05	32.335	31.53	31.63	1139489	29.8822	down	down	correct
NKE.US	NIKE Inc	20200619	99.97	99.98	95.78	95.78	10302896	94.6646	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200619	12.09	12.13	12.09	12.1266	3620	11.653	up	up	correct
NKX.US	Nuveen California AMT	20200619	14.69	14.7999	14.62	14.62	48898	14.0241	down	up	incorrect
NL.US	NL Industries Inc	20200619	3.69	3.69	3.52	3.56	46621	3.3716	down	down	correct
NLS.US	Nautilus Inc	20200619	8.44	8.66	8.03	8.15	1247602	8.15	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200619	15.42	15.5	14.73	14.74	6217653	14.4853	down	up	incorrect
NLY.US	PI	20200619	21.63	21.8	21.46	21.63	29396	19.8721
NM.US	PH	20200619	3.45	3.48	3.45	3.48	200	3.48	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200619	11.67	11.765	11.6	11.61	126600	10.7312	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200619	0.153	0.1599	0.153	0.1599	292	1.599	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200619	10.58	10.67	10.53	10.56	10995	10.227	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200619	8.73	9.04	8.29	8.63	163960	8.4246	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200619	3.45	3.48	3.45	3.48	200	3.48	up	down	incorrect
NMR.US	Nomura Holdings Inc	20200619	4.49	4.49	4.42	4.44	234422	4.1628	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200619	13.9	13.9	13.6681	13.85	3468	13.2998	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200619	13.4	13.72	13.39	13.41	28352	12.9347	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200619	13.26	13.34	13.25	13.26	150823	12.5795
NNI.US	Nelnet Inc	20200619	48.3	48.51	46.75	47.41	298311	46.5739	down	down	correct
NNN.US	National Retail Properties Inc	20200619	37.83	38.13	35.68	35.84	7989989	33.1799	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200619	9.52	9.57	9.5	9.57	9425	5.9507	up	up	correct
NOA.US	North American Construction Group Ltd	20200619	6.41	6.44	6.2	6.28	80607	6.1751	down	down	correct
NOAH.US	Noah Holdings Limited	20200619	26.6	26.65	25.43	25.48	1113476	25.48	down	down	correct
NOC.US	Northrop Grumman Corporation	20200619	322	322.57	312.38	312.66	1235233	305.8048	down	down	correct
NOK.US	Nokia Corporation	20200619	4.42	4.42	4.3	4.33	21062221	4.33	down	down	correct
NOMD.US	Nomad Foods Limited	20200619	22.01	22.12	21.76	21.93	1018822	21.93	down	down	correct
NOV.US	NOV Inc	20200619	12.74	12.79	11.73	11.74	9147159	11.69	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200619	19.13	20.09	18.84	19.83	1345400	19.83	up	up	correct
NOW.US	ServiceNow Inc	20200619	406.25	407.99	398.44	399.87	2304956	399.87	down	down	correct
NP.US	Neenah Inc	20200619	50.6	51.13	49.33	49.99	399907	47.2996	down	down	correct
NPK.US	National Presto Industries Inc	20200619	87.52	87.52	83.69	84.12	97942	79.4764	down	down	correct
NPO.US	EnPro Industries Inc	20200619	46.84	47.49	46.27	47.17	316787	46.2411	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200619	9.11	9.13	8.84	8.98	1125061	8.98	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200619	14.15	14.16	14.07	14.0857	10305	13.5932	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200619	13.53	13.6349	13.51	13.51	9856	12.8556	down	up	incorrect
NR.US	Newpark Resources Inc	20200619	2.12	2.18	2.019	2.11	2775670	2.11	down	up	incorrect
NRG.US	NRG Energy Inc	20200619	34.19	34.295	33.445	34.08	4532772	32.3791	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200619	7.82	7.8899	7.53	7.53	158205	6.8013	down	down	correct
NRK.US	Nuveen New York AMT	20200619	12.8	12.8	12.73	12.75	86119	12.2295	down	down	correct
NRP.US	Natural Resource Partners L.P	20200619	12.85	12.85	12.5501	12.66	16803	10.8785	down	down	correct
NRT.US	North European Oil Royalty Trust	20200619	3.82	3.88	3.78	3.86	9284	3.4704	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200619	26.89	26.89	26.5	26.68	32500	24.7264	down	up	incorrect
NRZ.US	PC	20200619	18.55	18.74	18.42	18.42	42485	16.4219	down	down	correct
NS.US	PC	20200619	21.65	21.65	20.76	20.83	11644	17.9948	down	up	incorrect
NSA.US	PA	20200619	31.17	31.35	28.27	28.27	2698435	26.8556	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200619	176.37	176.78	169.06	170.26	2572705	166.1027	down	up	incorrect
NSCO.US	WS	20200619	3.75	4.22	3.75	4.22	81265	4.22	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200619	4.77	4.79	4.7605	4.78	54792	4.2953	up	down	incorrect
NSP.US	Insperity Inc	20200619	61.7	62.89	60.47	62.75	1677954	59.9636	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200619	25.39	25.46	23.9	24.26	381683	22.4156	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20200619	15.56	16.32	15.45	15.81	435400	15.81	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200619	20	20	19.03	19.22	67901	17.5343	down	up	incorrect
NTP.US	Nam Tai Property Inc	20200619	6.37	6.44	6.28	6.36	71746	6.36	down	down	correct
NTR.US	Nutrien Ltd	20200619	36.86	36.86	35.53	35.68	932278	33.6759	down	down	correct
NTZ.US	Natuzzi S.p.A	20200619	1.26	1.41	1.15	1.24	361889	1.24	down	up	incorrect
NUE.US	Nucor Corporation	20200619	44.24	44.37	42.36	42.7	2871108	41.0309	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200619	15.05	15.115	15.05	15.11	10456	14.5166	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200619	38.35	38.59	37.55	38.56	2353420	36.8878	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200619	9.98	10.03	9.98	10.02	200695	9.7083	up	up	correct
NUW.US	Nuveen AMT	20200619	15.22	15.265	15.22	15.25	10435	14.6858	up	up	correct
NVG.US	Nuveen AMT	20200619	15.42	15.42	15.3	15.32	371114	14.5168	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200619	7.63	7.86	7.47	7.75	187171	7.75	up	up	correct
NVR.US	NVR Inc	20200619	3435	3435	3255.7	3298.28	30965	3298.28	down	up	incorrect
NVRO.US	Nevro Corp	20200619	126.87	130.31	125.72	127.64	603024	127.64	up	up	correct
NVS.US	Novartis AG	20200619	90.87	91.44	90.6	91.1	2384756	87.5854	up	up	correct
NVST.US	Envista Holdings Corporation	20200619	20.97	21.56	20.655	20.73	3632100	20.73	down	down	correct
NVT.US	nVent Electric plc	20200619	19.21	19.36	18.6	18.71	1472649	17.93	down	up	incorrect
NVTA.US	Invitae Corporation	20200619	17.92	18.7487	17.85	18.71	5565371	18.71	up	up	correct
NWG.US	NatWest Group plc	20200619	3.13	3.13	3	3.02	2291430	2.9324	down	down	correct
NWN.US	Northwest Natural Holding Company	20200619	57.26	57.538	54.64	54.85	314907	51.7431	down	down	correct
NX.US	Quanex Building Products Corporation	20200619	13.13	13.51	12.79	13.04	331206	12.7642	down	down	correct
NXC.US	Nuveen California Select Tax	20200619	15.97	16.17	15.84	16.1	12277	15.3249	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200619	13.17	13.1858	13.13	13.17	65062	12.5725
NXN.US	Nuveen New York Select Tax	20200619	13.035	13.0794	12.88	12.89	5100	12.2875	down	down	correct
NXP.US	Nuveen Select Tax	20200619	15.63	15.72	15.63	15.71	58465	14.9746	up	down	incorrect
NXQ.US	Nuveen Select Tax	20200619	14.84	14.99	14.84	14.99	13593	14.2751	up	up	correct
NXR.US	Nuveen Select Tax	20200619	15.89	16.055	15.89	16.03	7373	15.2455	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200619	35.97	35.97	34.29	34.84	1206526	33.4856	down	down	correct
NYCB.US	PU	20200619	44.72	44.74	44.68	44.74	2160	44.74	up	up	correct
NYT.US	The New York Times Company	20200619	42.86	43.237	41.71	41.9	1608285	41.5527	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200619	14.77	14.786	14.69	14.72	122154	14.041	down	down	correct
O.US	Realty Income Corporation	20200619	63.81	64.2	60.89	61.53	14648247	57.6198	down	down	correct
OAK.US	PB	20200619	25.83	26	25.83	25.96	8636	23.6982	up	down	incorrect
OC.US	Owens Corning	20200619	56.27	56.98	54.555	55.04	1398579	53.9688	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200619	20.01	20.76	19.57	20.15	2422800	20.15	up	up	correct
OCN.US	Ocwen Financial Corporation	20200619	0.63	0.677	0.6016	0.6128	2509379	9.192	down	down	correct
ODC.US	Oil	20200619	35.01	35.01	34.5	34.76	20830	33.2621	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200619	11.13	11.49	10.95	11.07	855066	11.07	down	down	correct
OFC.US	Corporate Office Properties Trust	20200619	26.12	26.24	25.235	25.36	2055242	23.7966	down	down	correct
OFG.US	OFG Bancorp	20200619	12.73	12.79	12.325	12.45	741037	12.1156	down	down	correct
OGE.US	OGE Energy Corp	20200619	31.19	31.61	30.52	30.54	2970694	28.3555	down	down	correct
OGS.US	ONE Gas Inc	20200619	76.36	77.375	74.41	74.51	584705	71.152	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200619	32.53	32.6	29.37	29.56	12034080	26.2271	down	down	correct
OI.US	O	20200619	8.76	9.21	8.645	8.69	2011689	8.69	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200619	7.17	7.1999	7.15	7.175	91273	6.6761	up	up	correct
OIBR.US	C	20200619	0.9743	1.01	0.9337	1.01	653730	1.01	up	down	incorrect
OII.US	Oceaneering International Inc	20200619	7.13	7.23	6.65	6.68	2529362	6.68	down	up	incorrect
OIS.US	Oil States International Inc	20200619	5.41	5.49	4.95	5.07	2536018	5.07	down	down	correct
OKE.US	ONEOK Inc	20200619	37.58	37.91	35.08	35.17	14396338	30.6728	down	down	correct
OLN.US	Olin Corporation	20200619	12.89	13.11	12.34	12.88	9800050	12.3029	down	down	correct
OLP.US	One Liberty Properties Inc	20200619	18.29	18.29	17.11	17.14	169222	15.4044	down	down	correct
OMC.US	Omnicom Group Inc	20200619	56.57	56.97	53.33	53.33	9254848	50.2598	down	down	correct
OMF.US	OneMain Holdings Inc	20200619	26.77	26.77	25.09	25.96	850600	20.0011	down	down	correct
OMI.US	Owens & Minor Inc	20200619	7.32	7.55	7.18	7.34	2304881	7.3363	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20200619	4	4.15	4	4.04	68300	4.04	up	up	correct
ONTO.US	Onto Innovation Inc	20200619	34.73	34.955	33.711	33.95	1050512	33.95	down	down	correct
OOMA.US	Ooma Inc	20200619	13.71	13.93	13.59	13.74	436300	13.74	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200619	20.66	21.27	19.87	20.01	97828	18.5861	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20200619	9.06	9.63	9.04	9.39	1952545	9.1898	up	up	correct
ORA.US	Ormat Technologies Inc	20200619	69.61	69.68	67.6	67.74	340591	67.0904	down	down	correct
ORAN.US	Orange S.A	20200619	11.83	11.84	11.62	11.62	524926	10.3199	down	down	correct
ORC.US	Orchid Island Capital Inc	20200619	4.68	4.755	4.48	4.52	2508617	3.6233	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20200619	12.64	12.6699	12.34	12.54	1556021	10.7012	down	down	correct
ORCL.US	Oracle Corporation	20200619	54.21	54.46	52.98	54.4	33020469	53.1338	up	up	correct
ORI.US	Old Republic International Corporation	20200619	16.71	16.88	16.24	16.42	4495153	13.7884	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20200619	3.72	3.74	3.21	3.37	622683	3.37	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200619	2.09	2.1	2.01	2.02	519590	2.02	down	down	correct
OSK.US	Oshkosh Corporation	20200619	74.38	74.84	72.73	73.47	547566	72.0121	down	down	correct
OTIS.US	W	20200619	58.96	58.96	55.95	57	7095876	57	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200619	15.56	16.19	14.92	16.02	4397500	15.8896	up	up	correct
OVV.US	Ovintiv Inc	20200619	11.16	11.25	10.65	10.75	26570869	10.4069	down	down	correct
OXM.US	Oxford Industries Inc	20200619	45.13	45.13	42.62	42.92	279680	41.7532	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200619	20.7	20.96	19.67	19.71	70262404	19.6528	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200619	69.78	73.72	69.15	72.16	210792	69.7877	up	up	correct
PACK.US	Ranpak Holdings Corp	20200619	7.9	7.935	7.65	7.65	556600	7.65	down	down	correct
PAG.US	Penske Automotive Group Inc	20200619	41.05	41.1499	38.08	38.21	739689	37.1324	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200619	37.47	37.47	36.11	36.13	2060200	36.13	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200619	16	16	15.28	15.45	30383	14.5863	down	down	correct
PAM.US	Pampa Energía S.A	20200619	9.82	10.35	9.73	10.14	598216	10.14	up	up	correct
PAR.US	PAR Technology Corporation	20200619	30.72	33	29.66	30.05	538100	30.05	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200619	9.93	10.21	9.45	9.59	1523721	9.59	down	up	incorrect
PAYC.US	Paycom Software Inc	20200619	320.65	324.31	314.4208	318.16	722355	318.16	down	down	correct
PB.US	Prosperity Bancshares Inc	20200619	63.31	63.71	59.88	61.42	1163779	58.7962	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200619	26.41	26.9	25.72	25.73	1307751	23.1288	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200619	24.99	25.0608	24.77	24.77	2949	22.4138	down	down	correct
PBF.US	PBF Energy Inc	20200619	13.3	13.5	12.75	12.88	7729005	12.88	down	down	correct
PBFX.US	PBF Logistics LP	20200619	12.2	12.43	11.58	11.8	687364	10.1581	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200619	40.52	40.55	39.38	39.85	603300	39.85	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200619	2.68	2.7	2.56	2.61	2717845	2.5025	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200619	8.65	8.65	8.3	8.41	20771430	6.7587	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200619	8.29	8.29	7.95	7.97	13795720	7.2604	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20200619	3.8	3.8	3.33	3.33	351772	3.1232	down	down	correct
PBY.US	Prospect Capital Corporation	20200619	24.4716	24.4716	23.06	23.75	7564	22.3454	down	down	correct
PCF.US	High Income Securities Fund	20200619	7.76	7.82	7.65	7.65	21162	6.5125	down	down	correct
PCG.US	PG&E Corporation	20200619	10.89	10.9399	10.07	10.22	20299500	10.22	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200619	18.98	19.1	18.96	18.97	340076	16.362	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200619	8.81	8.82	8.74	8.74	49124	8.2077	down	down	correct
PCM.US	PCM Fund Inc	20200619	9.91	9.91	9.6	9.72	38329	8.5255	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200619	16.26	16.26	15.8	15.91	67827	14.1654	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200619	16.3	16.3	15.99	16.03	49757	15.368	down	down	correct
PD.US	PagerDuty Inc	20200619	32.69	32.69	30.14	30.58	2086173	30.58	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20200619	25.41	25.5	25.27	25.35	141342	21.8697	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200619	16.88	17.24	16.38	16.63	2562662	15.4737	down	down	correct
PDS.US	Precision Drilling Corporation	20200619	0.7947	0.81	0.757	0.7776	24262	15.552	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200619	13.7	13.8	13.53	13.53	50451	12.0235	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200619	28.52	28.52	26.32	26.32	18288740	24.7476	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200619	51.08	51.12	48.71	48.71	4503661	46.261	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200619	1.53	1.56	1.36	1.36	8015153	1.36	down	down	correct
PEN.US	Penumbra Inc	20200619	174.63	181.78	173.73	177.92	456700	177.92	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200619	11.95	11.95	11.54	11.54	99942	10.401	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200619	15.48	15.83	15.02	15.6	26799	14.1998	up	up	correct
PFE.US	Pfizer Inc	20200619	33.69	33.74	33.115	33.42	41677037	29.9115	down	down	correct
PFGC.US	Performance Food Group Company	20200619	27.13	27.4	25.78	26.16	1597500	26.16	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200619	9.85	9.9804	9.8357	9.88	155961	8.5999	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200619	8.83	8.89	8.7478	8.7679	156738	7.6185	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200619	11.3	11.405	11.1997	11.232	26258	10.1273	down	down	correct
PFS.US	Provident Financial Services Inc	20200619	13.41	13.45	12.95	13.07	813215	12.1676	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200619	42.31	43.14	41.14	41.73	1352331	40.97	down	down	correct
PG.US	The Procter & Gamble Company	20200619	120.49	121.82	118.83	118.92	17489809	114.6396	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200619	8.34	8.34	8.1612	8.18	26818	7.2232	down	down	correct
PGR.US	The Progressive Corporation	20200619	83.16	83.16	79.89	80.99	4509782	75.6811	down	down	correct
PGRE.US	Paramount Group Inc	20200619	8.16	8.25	7.85	7.86	6466441	7.4271	down	down	correct
PGTI.US	PGT Innovations Inc	20200619	15.72	15.82	15.2	15.21	478772	15.21	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200619	12.4	12.47	12.19	12.36	26329	10.9572	down	down	correct
PH.US	Parker	20200619	189.43	189.67	181.4388	182.94	1561888	179.1006	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200619	9.7	9.72	9.56	9.58	107320	8.6651	down	down	correct
PHG.US	Koninklijke Philips N.V	20200619	47.36	47.55	46.25	46.26	1189774	44.5481	down	down	correct
PHI.US	PLDT Inc	20200619	24.48	24.48	23.495	23.97	504305	21.8471	down	down	correct
PHK.US	PIMCO High Income Fund	20200619	5.4	5.41	5.365	5.37	389839	4.6694	down	down	correct
PHM.US	PulteGroup Inc	20200619	36.5	36.5	34.455	34.67	4743279	34.0858	down	down	correct
PHR.US	Phreesia Inc	20200619	28.75	29.25	27.71	28.28	612500	28.28	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20200619	7.52	7.53	7.45	7.46	102504	6.5035	down	down	correct
PHX.US	PHX Minerals Inc	20200619	3.21	3.21	2.965	2.98	417136	2.9078	down	down	correct
PII.US	Polaris Inc	20200619	95.17	96.37	93.715	94.01	1344845	90.9568	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200619	4.36	4.42	4.36	4.41	80783	3.9398	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200619	17.35	17.99	16.12	16.27	314834	14.98	down	down	correct
PING.US	Ping Identity Holding Corp	20200619	34.73	35.355	31.6101	32.1	2823560	32.1	down	down	correct
PINS.US	Pinterest Inc	20200619	23.37	24.35	23.2	23.21	20789200	23.21	down	down	correct
PIPR.US	Piper Sandler Companies	20200619	62.09	62.35	60.19	61.04	718500	57.8043	down	down	correct
PJT.US	PJT Partners Inc	20200619	53.99	53.99	52.205	52.43	218642	50.2341	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20200619	11.25	11.3	10.52	10.71	13530500	10.71	down	down	correct
PKD.US	Parker Drilling Company	20200619	0.02	0.02	0.02	0.02	100000	0.02
PKE.US	Park Aerospace Corp	20200619	11.48	11.58	11.04	11.11	232779	10.6002	down	down	correct
PKG.US	Packaging Corporation of America	20200619	98.81	99.75	97.0199	99.75	3272429	95.5322	up	up	correct
PKI.US	PerkinElmer Inc	20200619	99.15	99.43	97.85	98.36	962320	98.0591	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200619	23.08	23.08	22.82	22.9	105559	19.9997	down	down	correct
PKX.US	POSCO	20200619	38.98	39.09	38.15	38.42	299558	37.0328	down	up	incorrect
PLAN.US	Anaplan Inc	20200619	48.25	48.65	47.11	47.52	2545100	47.52	down	up	incorrect
PLD.US	Prologis Inc	20200619	96.68	96.68	91.65	91.87	12151870	89.0311	down	down	correct
PLNT.US	Planet Fitness Inc	20200619	66.92	68.38	64.97	66.14	1946700	66.14	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200619	35.89	36.16	35.32	35.76	203775	34.2908	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200619	15	15.045	13.54	13.67	156904	12.6423	down	down	correct
PM.US	Philip Morris International Inc	20200619	73.91	74.34	72.12	72.2	9170171	66.5647	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200619	13.25	13.2799	13.11	13.16	44030	12.5186	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200619	13.26	13.33	13.2	13.25	126340	12.6302	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200619	7.48	7.59	7.475	7.49	57246	6.9548	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200619	12.89	12.95	12.8101	12.8768	58098	11.8487	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200619	16.66	16.9	15.82	16.69	2827247	14.4664	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200619	11.25	11.25	11.11	11.16	109502	10.6659	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200619	112.34	113.12	107.12	108.23	6735232	103.1483	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200619	11.63	11.63	11.4701	11.51	6327	11.0399	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200619	10.51	10.54	10.46	10.5	7605	10.0706	down	down	correct
PNM.US	PNM Resources Inc	20200619	38.82	39.05	37.48	37.5	853287	36.0217	down	down	correct
PNR.US	Pentair plc	20200619	38.71	38.96	37.5201	38	1855745	37.2351	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200619	77.55	77.76	73.43	73.5	2726812	69.0055	down	down	correct
POLY.US	Plantronics Inc	20200619	13.74	14.17	13.46	13.84	930357	13.84	up	up	correct
POR.US	Portland General Electric Company	20200619	44.27	44.75	42.92	43	1144923	40.279	down	down	correct
POST.US	Post Holdings Inc	20200619	88.79	90.56	88.78	89.68	1141128	89.68	up	up	correct
PPG.US	PPG Industries Inc	20200619	107.36	107.61	102.88	103.72	1808538	101.366	down	down	correct
PPL.US	PPL Corporation	20200619	27.4	27.408	26	26	12899221	23.8461	down	down	correct
PPT.US	Putnam Premier Income Trust	20200619	5.05	5.07	5.02	5.06	179597	4.4923	up	up	correct
PRA.US	ProAssurance Corporation	20200619	14.33	14.49	13.52	13.84	960455	13.642	down	down	correct
PRG.US	PROG Holdings Inc	20200619	43.8865	44.7958	42.1678	42.2277	1400404	35.7682	down	down	correct
PRGO.US	Perrigo Company plc	20200619	55.51	55.98	54.47	54.87	1517211	53.1179	down	down	correct
PRI.US	Primerica Inc	20200619	118.48	119.73	116.51	118.1	375672	115.9403	down	up	incorrect
PRLB.US	Proto Labs Inc	20200619	115.45	115.55	109.24	109.94	428619	109.94	down	up	incorrect
PRMW.US	Primo Water Corporation	20200619	13.86	14.15	13.64	14.1	4531922	13.7923	up	up	correct
PRO.US	PROS Holdings Inc	20200619	45	45.08	43.5225	43.96	384655	43.96	down	down	correct
PRS.US	Prudential Financial Inc	20200619	27	27.06	26.9421	26.99	34605	25.0026	down	up	incorrect
PRT.US	PermRock Royalty Trust	20200619	3.15	3.15	2.9	3.12	68015	2.8017	down	down	correct
PRTY.US	Party City Holdco Inc	20200619	1.88	1.88	1.71	1.8	8310660	1.8	down	down	correct
PRU.US	Prudential Financial Inc	20200619	65.8	65.8	62.5	63.09	8417451	58.3505	down	down	correct
PSA.US	Public Storage	20200619	198.81	198.81	190.46	190.59	3649110	182.1713	down	down	correct
PSB.US	PZ	20200619	24.44	24.44	24.3	24.32	73477	22.9859	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200619	24.8	25.059	24.6747	24.92	26056	22.0821	up	down	incorrect
PSN.US	Parsons Corporation	20200619	39.76	39.97	37.42	37.57	764400	37.57	down	down	correct
PSO.US	Pearson plc	20200619	7.26	7.28	7.17	7.23	390912	6.9805	down	down	correct
PSTG.US	Pure Storage Inc	20200619	17.46	17.745	17.12	17.28	2732700	17.28	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200619	16	16.237	15.75	16.2	16300	15.0434	up	up	correct
PSX.US	Phillips 66	20200619	78	78.41	74.605	74.7	7484416	69.237	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200619	41.77	41.77	38.89	38.97	1196999	32.9454	down	down	correct
PTR.US	PetroChina Company Limited	20200619	35.5	35.5	34.61	35.01	253595	31.1655	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200619	15.52	15.6828	15.43	15.46	268199	13.6086	down	down	correct
PUK.US	Prudential plc	20200619	30.58	30.63	29.21	29.41	683488	28.212	down	down	correct
PUKPRA.US	PUKPRA	20200619	27.2899	27.2899	27	27.12	15957	25.5619	down	down	correct
PUMP.US	ProPetro Holding Corp	20200619	5.78	5.79	5.34	5.41	3070300	5.41	down	down	correct
PVG.US	Pretium Resources Inc	20200619	7.92	8.49	7.85	8.36	2260797	8.36	up	up	correct
PVH.US	PVH Corp	20200619	50.53	50.815	46.82	46.85	3084049	46.8353	down	up	incorrect
PVL.US	Permianville Royalty Trust	20200619	1.32	1.37	1.3144	1.34	63099	1.2775	up	up	correct
PWR.US	Quanta Services Inc	20200619	39.11	39.28	38.25	38.71	1991124	38.5206	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20200619	96.78	97.35	92.92	93.58	3472326	88.6273	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200619	8.97	9.12	8.97	9.06	3657	8.6786	up	up	correct
PYS.US	PPlus Trust Series RRD	20200619	13.66	15.72	13.66	15.72	639	14.022	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200619	10.04	10.055	9.89	9.89	29234	9.4747	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200619	4.77	5.08	4.77	4.97	114887	4.7472	up	up	correct
QD.US	Qudian Inc	20200619	1.72	1.78	1.69	1.73	9164500	1.73	up	up	correct
QGEN.US	QIAGEN N.V	20200619	42.76	42.76	42.38	42.58	703687	42.58	down	down	correct
QSR.US	Restaurant Brands International Inc	20200619	56.65	56.98	54.005	54.17	2128652	51.4454	down	down	correct
QTWO.US	Q2 Holdings Inc	20200619	81.96	82.79	79.88	80.54	665709	80.54	down	down	correct
QUOT.US	Quotient Technology Inc	20200619	7.61	7.84	7.44	7.44	1357114	7.44	down	up	incorrect
QVCC.US	QVCC	20200619	21.68	21.95	21.61	21.63	20100	19.7089	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200619	22.33	22.59	22.2	22.23	9933	20.2415	down	down	correct
R.US	Ryder System Inc	20200619	39.01	39.17	36.83	37.39	574723	35.4066	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200619	16.71	16.7699	16.64	16.75	100602	13.9766	up	up	correct
RACE.US	Ferrari N.V	20200619	168.27	169.86	167.7501	168.21	183765	167.3819	down	up	incorrect
RAD.US	Rite Aid Corporation	20200619	12.72	12.99	12.21	12.41	4431681	12.41	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200619	42.05	44.66	42.05	44.66	2116194	44.66	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200619	40.72	40.72	39.66	39.77	362199	38.9079	down	down	correct
RBC.US	Regal Beloit Corporation	20200619	84.07	84.07	82.15	82.9	688722	81.5774	down	up	incorrect
RC.US	Ready Capital Corporation	20200619	8.73	8.91	8.5	8.63	1130579	7.2957	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200619	21.57	21.92	21.01	21.92	2412	20.3703	up	down	incorrect
RCB.US	Ready Capital Corporation	20200619	18.78	18.99	18.78	18.99	1500	18.7083	up	up	correct
RCF.US	UN	20200619	46	47.45	45.9	46.65	4664750	46.65	up	up	correct
RCI.US	Rogers Communications Inc	20200619	42.52	42.52	41.55	41.62	590888	39.0468	down	down	correct
RCL.US	Royal Caribbean Group	20200619	60.96	61.12	54.72	55.27	24765449	55.27	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200619	6.64	6.69	6.61	6.67	86203	5.8646	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200619	27.5	28.03	25.89	26.07	2319900	26.07	down	down	correct
RDN.US	Radian Group Inc	20200619	16.41	16.5	15.32	15.69	3043368	15.0753	down	down	correct
RDS.US	B	20200619	32.92	32.95	31.95	32.04	2780813	31.3631	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200619	53.41	53.58	52.82	53.18	370913	52.313	down	down	correct
RE.US	Everest Re Group Ltd	20200619	220.28	220.28	212.4	215.73	682901	207.7984	down	down	correct
RELX.US	RELX PLC	20200619	23.94	24.04	23.44	23.5	527051	22.7477	down	down	correct
RENN.US	Renren Inc	20200619	4.06	4.21	4	4.04	281300	4.04	down	down	correct
RES.US	RPC Inc	20200619	3.46	3.4818	3.185	3.24	2503841	3.24	down	down	correct
REV.US	Revlon Inc	20200619	10.18	10.49	9.98	10.2	238746	10.2	up	up	correct
REVG.US	REV Group Inc	20200619	6.57	6.57	6.19	6.37	771025	6.3318	down	down	correct
REX.US	REX American Resources Corporation	20200619	70.48	70.54	67.48	69.78	86600	69.78	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200619	42.31	42.45	40.88	40.99	2407203	39.8818	down	down	correct
REZI.US	Resideo Technologies Inc	20200619	11.17	11.47	10.71	11.33	22808000	11.33	up	up	correct
RF.US	Regions Financial Corporation	20200619	12.65	12.65	11.92	12	51155634	11.3788	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200619	13.23	13.32	12.93	12.96	81743	11.5457	down	down	correct
RFL.US	Rafael Holdings Inc	20200619	14.61	15.04	13	13.87	89400	13.87	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200619	19.55	19.57	19.425	19.52	11500	16.9116	down	down	correct
RFP.US	Resolute Forest Products Inc	20200619	2.1	2.18	1.98	2.09	664381	1.9371	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200619	86.16	86.59	82.57	83.93	970273	80.8183	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200619	73.68	73.68	70.7	70.81	364501	62.9757	down	down	correct
RGS.US	Regis Corporation	20200619	9.41	9.465	8.605	8.62	1139067	8.62	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20200619	11.5	11.565	11.4307	11.455	4363	8.9022	down	down	correct
RH.US	RH	20200619	258.59	261.75	245.21	250.12	955956	250.12	down	down	correct
RHI.US	Robert Half International Inc	20200619	52.51	52.51	50.19	51.1	2723099	49.7262	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200619	36.96	37.1	35.02	35.18	2266209	35.18	down	down	correct
RIG.US	Transocean Ltd	20200619	2.34	2.35	2.055	2.1	32478080	2.1	down	down	correct
RIO.US	Rio Tinto Group	20200619	55.71	56.03	54.865	55.02	2479801	47.9799	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200619	14.795	14.84	14.6	14.77	35417	12.1015	down	down	correct
RJF.US	Raymond James Financial Inc	20200619	73.84	73.84	71.14	73.66	2035039	47.9613	down	up	incorrect
RL.US	Ralph Lauren Corporation	20200619	75.46	75.85	71.06	71.39	1386845	70.1158	down	down	correct
RLGY.US	Realogy Holdings Corp	20200619	7.52	7.63	7.18	7.34	2367736	7.34	down	down	correct
RLI.US	RLI Corp	20200619	83.42	83.95	80.95	81.92	496801	78.5032	down	down	correct
RLJ.US	RLJ Lodging Trust	20200619	10.55	10.61	9.55	9.67	6845804	9.6224	down	up	incorrect
RM.US	Regional Management Corp	20200619	18.78	19.05	18.075	18.36	85546	17.8477	down	down	correct
RMD.US	ResMed Inc	20200619	176.43	177	172.1201	172.72	1081306	170.8386	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200619	21.25	21.25	20.62	20.71	16687	18.5527	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200619	17.46	17.46	17.25	17.35	31100	15.8984	down	down	correct
RMO.US	Romeo Power Inc	20200619	10.12	10.18	10.12	10.15	43819	10.15	up	up	correct
RMPL.US	P	20200619	24.71	24.71	24.7	24.7	2934	24.7	down	up	incorrect
RMT.US	Royce Micro	20200619	7.19	7.2	7.02	7.07	208757	6.361	down	down	correct
RNG.US	RingCentral Inc	20200619	285.5	287.71	275.3	276.17	1433443	276.17	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200619	2.78	3.28	2.78	2.9	62700	2.9	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200619	19.6	19.6408	19.24	19.24	124862	17.5163	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200619	181.42	183.37	178.37	178.45	462577	176.08	down	down	correct
ROG.US	Rogers Corporation	20200619	115.8	117.24	114.18	115.75	146703	115.75	down	up	incorrect
ROK.US	Rockwell Automation Inc	20200619	213.97	214.63	207.17	209.13	1837621	204.1598	down	down	correct
ROL.US	Rollins Inc	20200619	42.9	43.07	41.59	41.85	1800171	27.5685	down	up	incorrect
ROP.US	Roper Technologies Inc	20200619	406.86	406.86	389.91	390.56	1141819	387.5349	down	down	correct
RPM.US	RPM International Inc	20200619	76.51	77.24	75.2	75.42	814245	73.4367	down	up	incorrect
RPT.US	RPT Realty	20200619	7.14	7.17	6.64	6.71	2299272	6.5096	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200619	11.26	11.26	10.81	10.88	493708	9.7908	down	down	correct
RRC.US	Range Resources Corporation	20200619	6.83	6.84	6.21	6.26	29855381	6.26	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200619	1.22	1.27	1.16	1.24	3915781	1.24	up	down	incorrect
RRX.US	Regal Beloit Corporation	20200619	84.07	84.07	82.15	82.9	688722	81.5774	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200619	96.31	97.07	94.21	95.75	1114096	93.0578	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200619	15.09	15.09	14.85	14.95	6300	12.8014	down	down	correct
RSG.US	Republic Services Inc	20200619	83.61	83.77	79.71	79.94	3518270	77.8978	down	down	correct
RSI.US	Rush Street Interactive Inc	20200619	9.85	9.85	9.78	9.78	53190	9.78	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20200619	68.36	68.36	64.47	64.89	19137762	62.445	down	down	correct
RVI.US	Retail Value Inc	20200619	2.3756	2.4104	2.3265	2.3756	3897379	-7.7901
RVLV.US	Revolve Group Inc	20200619	16.71	16.87	15.91	16.31	1005100	16.31	down	down	correct
RVT.US	Royce Value Trust Inc	20200619	12.52	12.525	12.24	12.33	226162	10.894	down	down	correct
RWT.US	Redwood Trust Inc	20200619	7	7.08	6.56	6.61	5015142	5.9971	down	down	correct
RXN.US	Rexnord Corporation	20200619	30.1	30.31	29.15	29.21	1333094	28.9175	down	down	correct
RY.US	Royal Bank of Canada	20200619	69.38	69.38	67.74	67.99	1192157	64.1076	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200619	2.78	3	2.73	2.87	2247228	2.87	up	up	correct
RYB.US	RYB Education Inc	20200619	3.1	3.1	2.96	2.96	36200	2.96	down	down	correct
RYI.US	Ryerson Holding Corporation	20200619	6.02	6.11	5.78	5.81	180468	5.772	down	down	correct
RYN.US	Rayonier Inc	20200619	24.07	25.13	24.03	25.08	1966231	23.8877	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200619	25.3	25.3099	25.16	25.18	48231	23.0602	down	up	incorrect
SA.US	Seabridge Gold Inc	20200619	15.43	15.95	15.18	15.63	665904	15.63	up	up	correct
SAFE.US	Safehold Inc	20200619	66.65	66.71	63.05	64.58	452302	63.6398	down	down	correct
SAH.US	Sonic Automotive Inc	20200619	31.65	31.78	29.7	30.05	895555	29.6256	down	down	correct
SAIC.US	Science Applications International Corporation	20200619	83.34	83.77	80.35	80.38	1189236	78.3003	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200619	25.4	25.5	24.635	24.75	1710800	24.75	down	down	correct
SAM.US	The Boston Beer Company Inc	20200619	539.12	550.26	530.73	533.82	226000	533.82	down	down	correct
SAN.US	Banco Santander S.A	20200619	2.45	2.46	2.34	2.37	9668774	2.3356	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200619	8.28	8.655	8.21	8.5	3736024	8.5	up	up	correct
SAP.US	SAP SE	20200619	138.94	139.55	135.98	137.03	1036107	134.8163	down	down	correct
SAR.US	Saratoga Investment Corp	20200619	17.15	17.15	16.62	16.72	67823	14.9338	down	down	correct
SAVE.US	Spirit Airlines Inc	20200619	20.23	20.5	18.35	18.81	28527480	18.81	down	down	correct
SB.US	Safe Bulkers Inc	20200619	1.36	1.36	1.26	1.29	316000	1.29	down	up	incorrect
SBBA.US	SBBA	20200619	23.88	23.9	23.5	23.6	15300	23.6	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200619	205.44	209.2	204.55	207	75045510	207	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200619	13.01	13.21	11.95	11.97	3639068	11.97	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200619	8.59	8.62	8.56	8.58	29695	8.1903	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200619	3.99	4.05	3.62	3.63	208900	3.63	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200619	28.03	28.03	27.07	27.3	14227	24.2059	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200619	10.94	11.22	10.79	10.79	2092572	10.6823	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200619	7.92	8.17	7.79	7.87	3578173	7.0283	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200619	19.55	19.67	18.48	18.83	1571630	18.0906	down	down	correct
SCCO.US	Southern Copper Corporation	20200619	37.58	37.82	36.93	37.8	1541564	35.4065	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200619	10.75	10.76	10.55	10.6	203540	8.7163	down	down	correct
SCE.US	PL	20200619	22.54	22.54	21.77	21.77	33689	21.77	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200619	37.66	37.66	35.76	36.67	14796390	35.9566	down	down	correct
SCI.US	Service Corporation International	20200619	39.87	40.47	39.21	39.84	2221495	38.8959	down	down	correct
SCL.US	Stepan Company	20200619	94.02	94.39	91.39	92.47	206732	91.0745	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200619	8.1	8.19	7.95	8.05	120920	6.7969	down	down	correct
SCPE.US	WS	20200619	0.105	0.105	0.105	0.105	468000	0.105
SCS.US	Steelcase Inc	20200619	12.26	12.32	11.71	11.8	1558730	11.0242	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20200619	13.28	13.41	12.5	12.58	145604	11.0387	down	down	correct
SCVX.US	WS	20200619	9.985	10.05	9.9747	10	12774	10	up	up	correct
SCX.US	The L.S. Starrett Company	20200619	3.5473	3.5709	3.49	3.55	20758	3.55	up	up	correct
SD.US	SandRidge Energy Inc	20200619	1.48	1.49	1.35	1.35	697700	1.35	down	down	correct
SDRL.US	Seadrill Limited	20200619	5.5	5.695	5.25	5.68	1770142	5.68	up	up	correct
SE.US	Sea Limited	20200619	108.17	110.13	106.7	106.94	7589643	106.94	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200619	17.39	17.44	15.4	16.03	4288821	16.03	down	down	correct
SEDA.US	UN	20200619	0.165	0.17	0.16	0.165	4095400	0.165
SEE.US	Sealed Air Corporation	20200619	32.12	32.28	31.37	31.66	1983604	30.9986	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20200619	14.75	15.01	14.18	14.25	1291603	14.1016	down	down	correct
SF.US	Stifel Financial Corp	20200619	49.1	49.1	46.4	47.27	1303554	31.0622	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200619	25.22	25.22	25.14	25.14	6865	24.2198	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200619	6.89	6.89	6.66	6.74	88961	6.74	down	down	correct
SFL.US	SFL Corporation Ltd	20200619	9.87	9.9	9.64	9.64	722027	8.5101	down	down	correct
SFUN.US	Fang Holdings Limited	20200619	14.15	16.3258	14.15	15.18	38774	15.18	up	up	correct
SG.US	Sweetgreen Inc.	20200619	6.68	6.82	6.6	6.82	1500	6.82	up	up	correct
SGU.US	Star Group L.P	20200619	8.28	8.46	8.12	8.12	131833	7.4973	down	down	correct
SHAK.US	Shake Shack Inc	20200619	56.24	56.76	54.14	54.51	2131225	54.51	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200619	25.58	25.62	24.94	24.94	209200	23.8552	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200619	25.64	25.88	24.73	24.8	111477	23.3741	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200619	14.32	14.43	13.2	13.32	1851316	10.7867	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200619	8.85	9.03	8.64	8.69	9696228	8.69	down	down	correct
SHOP.US	Shopify Inc	20200619	876	895.56	866	881	4020300	881	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200619	9.87	9.9	9.82	9.85	94000	9.85	down	down	correct
SHW.US	The Sherwin	20200619	591.67	591.775	578.835	584.67	704096	192.6104	down	down	correct
SI.US	Silvergate Capital Corporation	20200619	14.8	14.82	14.605	14.69	136300	14.69	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200619	2.18	2.18	2.075	2.1	1186419	2.0136	down	down	correct
SIG.US	Signet Jewelers Limited	20200619	11.99	12.1	10.78	11.12	4338596	11.0662	down	down	correct
SII.US	Sprott Inc	20200619	29.3	30.2051	29.25	29.65	35498	28.5189	up	up	correct
SITC.US	SITE Centers Corp	20200619	7.88	7.98	7.51	7.56	3355865	7.2942	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200619	111.21	111.966	108.58	109.71	400900	109.71	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200619	23.76	23.78	21.35	21.91	5133925	21.91	down	up	incorrect
SJI.US	South Jersey Industries Inc	20200619	25.37	25.52	24.66	24.67	962352	22.92	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200619	24.87	24.89	24.755	24.78	11600	22.8493	down	down	correct
SJM.US	The J. M. Smucker Company	20200619	109.68	110.58	108.6	108.94	1361925	104.1106	down	down	correct
SJR.US	Shaw Communications Inc	20200619	17.04	17.11	16.85	16.98	693053	15.9519	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200619	2.79	2.79	2.36	2.485	309270	2.1581	down	down	correct
SJW.US	SJW Group	20200619	62.56	62.84	61.17	61.22	304194	59.4099	down	up	incorrect
SKIL.US	Skillsoft Corp	20200619	11	11.075	10.98	11.035	78400	11.035	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200619	18.95	18.95	18.63	18.68	367302	29.7285	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200619	7.59	7.685	7.13	7.17	5056304	6.8848	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200619	33.03	33.21	30.75	31.11	2195964	31.11	down	down	correct
SKY.US	Skyline Champion Corporation	20200619	24.01	24.15	22.82	23.09	830440	23.09	down	down	correct
SLB.US	Schlumberger Limited	20200619	20.94	20.96	19.445	19.71	22249100	19.132	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200619	3.56	3.685	3.39	3.64	5672784	3.64	up	up	correct
SLF.US	Sun Life Financial Inc	20200619	37.34	37.34	36.4	36.65	591638	34.7261	down	down	correct
SLG.US	SL Green Realty Corp	20200619	54.5212	54.8212	51.3011	51.8711	4245909	45.8309	down	down	correct
SLQT.US	SelectQuote Inc	20200619	26.37	26.85	25.32	25.68	753100	25.68	down	up	incorrect
SM.US	SM Energy Company	20200619	4.52	4.55	4.12	4.16	8411108	4.1293	down	down	correct
SMAR.US	Smartsheet Inc	20200619	51.08	52.36	49.9	49.9	2154500	49.9	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200619	5.95	5.95	5.775	5.8	1284382	5.4947	down	down	correct
SMG.US	The Scotts Miracle	20200619	131.74	132.25	128.5317	129.43	732767	123.5993	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200619	3.58	3.58	3.22	3.24	342900	3.24	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20200619	1.29	1.3	1.16	1.24	2167550	18.6	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200619	4.64	4.64	4.41	4.43	58353	61.6291	down	down	correct
SMP.US	Standard Motor Products Inc	20200619	40.72	40.72	39.11	39.9	303357	38.8425	down	down	correct
SNA.US	Snap	20200619	138.51	138.51	134.325	135.89	1026124	130.8524	down	down	correct
SNAP.US	Snap Inc	20200619	22.41	22.695	21.95	22.66	33297100	22.66	up	up	correct
SNDR.US	Schneider National Inc	20200619	24.45	24.5	23.47	23.81	719709	21.4341	down	down	correct
SNN.US	Smith & Nephew plc	20200619	41.45	41.52	40.39	40.7	568463	39.5828	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200619	44.64	44.64	43.82	44.01	177899	39.3381	down	up	incorrect
SNV.US	Synovus Financial Corp	20200619	22.47	22.51	21.41	21.99	4276236	20.8267	down	down	correct
SNX.US	TD SYNNEX	20200619	101.86	105.03	101.12	101.8	626506	50.5183	down	down	correct
SO.US	The Southern Company	20200619	56.89	57.1	53.61	53.61	10412151	50.3418	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200619	7.57	7.5961	7.1	7.51	986247	6.9568	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200619	25.68	25.84	25.67	25.77	16665	23.9264	up	down	incorrect
SOJD.US	SOJD	20200619	25.23	25.29	25.175	25.24	107200	23.5409	up	up	correct
SOL.US	ReneSola Ltd	20200619	1.18	1.2188	1.18	1.2	21392	1.2	up	up	correct
SOLN.US	Southern Co	20200619	47.53	47.53	45.84	45.84	18400	41.4324	down	up	incorrect
SON.US	Sonoco Products Company	20200619	51.82	52.305	51.23	52.17	1489905	49.8832	up	up	correct
SONY.US	Sony Group Corporation	20200619	71.72	71.85	70.75	70.98	1513931	70.7603	down	down	correct
SOR.US	Source Capital Inc	20200619	34	34	33.64	33.69	1888	29.4932	down	down	correct
SOS.US	SOS Limited	20200619	2.21	2.84	2.21	2.65	820028	2.65	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200619	10.35	10.48	10.35	10.37	496400	10.37	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200619	46.95	47.36	44.985	45.16	674535	43.7102	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200619	15.3	15.67	14.94	15	14733000	15	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20200619	11.28	11.4199	11.05	11.16	19338	9.4742	down	down	correct
SPG.US	Simon Property Group Inc	20200619	72.5	72.51	67	67.12	13314847	60.866	down	down	correct
SPGI.US	S&P Global Inc	20200619	332.27	333	321.28	323.73	1932699	319.9832	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200619	16.17	17.18	16.01	16.32	978088	14.4487	up	up	correct
SPIR.US	Spire Corporation	20200619	0.0004	0.0194	0.0004	0.01	51150	0.01	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20200619	6.44	6.75	6	6	28649	6	down	down	correct
SPNT.US	SiriusPoint Ltd	20200619	7.77	7.8	7.415	7.45	696808	7.45	down	up	incorrect
SPOT.US	Spotify Technology S.A	20200619	234.5	242.25	228.71	231.29	12863200	231.29	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200619	28.42	28.49	26.66	27.16	5779402	27.1146	down	down	correct
SPXC.US	SPX Corporation	20200619	40.46	40.66	38.87	38.95	378718	38.95	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200619	13.1	13.145	12.9	12.92	31741	11.805	down	up	incorrect
SQ.US	Square Inc	20200619	100.1	102.26	97.92	97.98	13879800	97.98	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200619	26.5966	27.0523	26.3087	26.3484	1078383	25.7725	down	down	correct
SQNS.US	Sequans Communications S.A	20200619	5.75	5.8	5.59	5.74	200200	5.74	down	down	correct
SR.US	Spire Inc	20200619	67.08	67.57	65.37	65.46	525756	61.6507	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200619	37.48	37.73	35.48	35.73	4875454	32.5454	down	down	correct
SRE.US	Sempra	20200619	125.96	126.18	117.25	117.25	6004058	110.4439	down	down	correct
SREA.US	Sempra Energy	20200619	25.49	25.67	25.32	25.41	94351	23.4705	down	down	correct
SRG.US	Seritage Growth Properties	20200619	13.41	13.51	11.87	11.94	3693400	11.94	down	down	correct
SRI.US	Stoneridge Inc	20200619	19.53	19.53	18.59	18.83	261074	18.83	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200619	8.6	8.6	8.285	8.3	2487	7.6852	down	down	correct
SRLP.US	Sprague Resources LP	20200619	15.73	15.73	15.4	15.56	18687	12.9435	down	down	correct
SRT.US	StarTek Inc	20200619	4.88	5.02	4.82	4.97	93900	4.97	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200619	20.05	20.31	19.68	19.71	19214	18.0062	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200619	84.78	84.78	81.19	81.91	475179	80.7453	down	down	correct
SSL.US	Sasol Limited	20200619	8.5	8.52	8.085	8.1	4789780	8.1	down	down	correct
SSTK.US	Shutterstock Inc	20200619	36.35	36.77	35.44	35.48	291954	34.9843	down	down	correct
ST.US	Sensata Technologies Holding plc	20200619	38.97	38.97	36.66	37.06	1880795	37.06	down	down	correct
STAG.US	STAG Industrial Inc	20200619	30.31	30.34	28.91	29.1	6061346	27.3256	down	down	correct
STAR.US	PI	20200619	24.05	24.19	23.86	23.87	4825	21.3432	down	down	correct
STC.US	Stewart Information Services Corporation	20200619	31.37	31.82	31.16	31.39	315207	30.3065	up	up	correct
STE.US	STERIS plc	20200619	155.91	156.14	152.07	152.24	852062	150.3037	down	up	incorrect
STG.US	Sunlands Technology Group	20200619	1.51	1.53	1.43	1.43	75827	17.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200619	23.51	23.56	23.02	23.1892	88598	21.0853	down	down	correct
STL.US	Sterling Bancorp	20200619	12.43	12.59	11.68	12.02	4208933	11.7384	down	down	correct
STLA.US	Stellantis N.V	20200619	8.9439	8.9533	8.7271	8.7366	2731668	7.3657	down	up	incorrect
STM.US	STMicroelectronics N.V	20200619	27.59	27.6402	26.67	26.8	1917882	26.5466	down	down	correct
STN.US	Stantec Inc	20200619	30.27	30.79	30.27	30.5	116917	29.8695	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20200619	15.03	15.4	14.66	14.89	2402169	14.2789	down	up	incorrect
STON.US	StoneMor Inc	20200619	1.04	1.08	0.82	0.89	1137500	0.89	down	up	incorrect
STOR.US	STORE Capital Corporation	20200619	25.59	25.86	24.355	24.5	12058630	22.812	down	up	incorrect
STT.US	State Street Corporation	20200619	64.58	65.4	62.46	65.4	5464253	62.6219	up	up	correct
STWD.US	Starwood Property Trust Inc	20200619	15.68	15.91	15.17	15.2	6296000	13.1612	down	down	correct
STZ.US	Constellation Brands Inc	20200619	187.65	189.37	181.22	181.41	2635057	177.4783	down	down	correct
SU.US	Suncor Energy Inc	20200619	18	18	16.95	17.05	7070068	16.0849	down	down	correct
SUI.US	Sun Communities Inc	20200619	147.19	147.19	141.02	142.36	1665214	137.98	down	down	correct
SUM.US	Summit Materials Inc	20200619	16.89	17.43	16.17	16.19	1482632	16.19	down	down	correct
SUN.US	Sunoco LP	20200619	26.64	26.92	26.01	26.33	652314	22.606	down	down	correct
SUP.US	Superior Industries International Inc	20200619	1.67	1.77	1.62	1.7	125368	1.7	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200619	2.27	2.32	2.12	2.28	1623217	2.245	up	up	correct
SUZ.US	Suzano S.A	20200619	7.37	7.46	7.33	7.35	668594	7.35	down	down	correct
SWCH.US	Switch Inc	20200619	18.49	18.49	17.855	18.31	2407466	18.0136	down	down	correct
SWI.US	SolarWinds Corporation	20200619	19.33	19.44	18.57	18.72	1174407	18.2837	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200619	140	140.365	133.92	133.92	2361624	130.8159	down	down	correct
SWM.US	Schweitzer	20200619	31.9	32.31	30.82	31.35	404967	29.2554	down	down	correct
SWN.US	Southwestern Energy Company	20200619	3.04	3.04	2.74	2.75	55903897	2.75	down	down	correct
SWT.US	Stanley Black Decker Inc	20200619	90.49	90.54	88.04	88.04	6200	82.0215	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20200619	67.49	69.305	66	66.06	840405	62.8112	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200619	7.93	7.98	7.79	7.84	44228	7.1425	down	down	correct
SXC.US	SunCoke Energy Inc	20200619	2.86	2.92	2.71	2.9	4937494	2.7149	up	up	correct
SXI.US	Standex International Corporation	20200619	54.81	56.2222	53.18	53.58	166030	52.647	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20200619	51.5	51.86	50.21	50.41	925467	48.7978	down	down	correct
SYF.US	Synchrony Financial	20200619	24.88	24.91	23.365	23.77	14823220	22.8708	down	down	correct
SYK.US	Stryker Corporation	20200619	193.59	193.9965	187.06	187.11	2115068	184.1224	down	down	correct
SYY.US	Sysco Corporation	20200619	56.89	56.93	54.145	54.26	5945231	52.1846	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200619	32.06	32.29	30.44	30.44	45724	27.7313	down	down	correct
T.US	PC	20200619	23.71	23.82	23.64	23.69	137404	22.1007	down	down	correct
TAC.US	TransAlta Corporation	20200619	6.1	6.14	5.99	6.06	724055	5.9313	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200619	18.85	18.93	18.61	18.61	2082900	18.61	down	down	correct
TAL.US	TAL Education Group	20200619	67.02	67.72	65.82	67.05	4229077	67.05	up	down	incorrect
TALO.US	Talos Energy Inc	20200619	12.05	12.27	10.61	10.94	1530500	10.94	down	down	correct
TAP.US	Molson Coors Beverage Company	20200619	39.52	39.9	37.92	38.03	3809943	37.464	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200619	66.61	67.12	65.57	66.29	25500	66.29	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200619	26.34	26.45	26.3	26.3	99260	24.3832	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200619	26.94	26.999	26.9	26.9	37878	24.9015	down	down	correct
TBI.US	TrueBlue Inc	20200619	15.01	15.035	14.58	14.71	1222325	14.71	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200619	39.3	39.7882	36.15	36.15	10298	36.15	down	down	correct
TCN.US	Tricon Capital Group Inc	20200619	6.4438	6.4438	6.4438	6.4438	0	6.1544
TCS.US	The Container Store Group Inc	20200619	3.26	3.44	3.15	3.18	260441	3.18	down	up	incorrect
TD.US	The Toronto	20200619	46.03	46.03	45.05	45.24	1595451	42.4241	down	down	correct
TDC.US	Teradata Corporation	20200619	20.79	20.99	20.16	20.33	2084575	20.33	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200619	19.79	20.02	19.79	19.91	71431	13.8757	up	up	correct
TDG.US	TransDigm Group Incorporated	20200619	476.71	477.57	460.2	463	958711	463	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200619	25.03	25.1269	24.96	24.99	6628	23.735	down	down	correct
TDOC.US	Teladoc Health Inc	20200619	192.96	203.46	192.5	201.53	4819000	201.53	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200619	20.17	20.46	19.765	19.96	1170315	19.0023	down	down	correct
TDW.US	Tidewater Inc	20200619	5.91	6.01	5.78	5.94	760962	5.9332	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200619	330.9	332.78	319.44	320.97	6913430	320.97	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200619	11.59	11.59	11.2	11.28	56000	10.1262	down	down	correct
TECK.US	Teck Resources Limited	20200619	10.4	10.4	9.91	10	3629998	9.8842	down	down	correct
TEF.US	Telefónica S.A	20200619	4.96	4.9741	4.88	4.88	1231907	4.2458	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200619	7.88	7.8999	7.76	7.76	74314	6.8022	down	down	correct
TEL.US	TE Connectivity Ltd	20200619	82.76	82.82	80.07	80.7	2758400	78.8396	down	down	correct
TEN.US	Tenneco Inc	20200619	8.11	8.23	7.62	7.83	1609710	7.83	down	down	correct
TEO.US	Telecom Argentina S.A	20200619	8.99	9.58	8.98	9.48	387494	9.006	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200619	12.48	12.71	12.32	12.67	13454840	12.67	up	up	correct
TEX.US	Terex Corporation	20200619	20.03	20.2	19.26	19.95	1819467	19.7534	down	down	correct
TFC.US	Truist Financial Corporation	20200619	41.45	41.45	39.19	39.34	13506950	37.3493	down	down	correct
TFII.US	TFI International Inc	20200619	33.88	33.88	32.96	32.98	74113	32.2569	down	down	correct
TFX.US	Teleflex Incorporated	20200619	371.89	375.18	366.58	368.39	345528	366.3732	down	down	correct
TG.US	Tredegar Corporation	20200619	15.31	15.68	15.22	15.4	334342	10.4576	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200619	8.26	8.36	7.94	7.96	345268	7.8986	down	down	correct
TGI.US	Triumph Group Inc	20200619	10.55	10.8	9.87	9.88	4331293	9.88	down	up	incorrect
TGNA.US	TEGNA Inc	20200619	11.41	11.46	10.96	10.96	2892360	10.6436	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20200619	13.09	13.53	12.27	12.81	1370467	11.3326	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200619	5.36	5.62	5.33	5.5	91187	5.5	up	up	correct
TGT.US	Target Corporation	20200619	120.2	122.93	119.23	120.56	12607290	117.8548	up	up	correct
THC.US	Tenet Healthcare Corporation	20200619	21.74	22.13	20.3	20.55	2149898	20.55	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200619	102.89	103.5	101.03	102.46	635435	99.0411	down	up	incorrect
THO.US	Thor Industries Inc	20200619	116.91	117.29	113.23	113.31	1400229	110.7114	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200619	17.72	18.0135	17.6102	17.76	166610	16.2382	up	up	correct
THR.US	Thermon Group Holdings Inc	20200619	14.51	14.54	13.8	14.13	1221633	14.13	down	down	correct
THS.US	TreeHouse Foods Inc	20200619	49.19	49.2	47.93	48.23	498599	48.23	down	down	correct
THW.US	Tekla World Healthcare Fund	20200619	14.21	14.46	14.123	14.155	131256	12.502	down	down	correct
TIMB.US	W	20200619	13.69	13.72	13.37	13.55	1181856	12.9069	down	down	correct
TISI.US	Team Inc	20200619	5.55	5.56	5.255	5.31	873016	5.31	down	down	correct
TJX.US	The TJX Companies Inc	20200619	55	55.21	52.63	52.64	13537490	51.8684	down	down	correct
TK.US	Teekay Corporation	20200619	2.59	2.63	2.5	2.57	2323077	2.57	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200619	6.32	6.36	6.125	6.21	1672573	5.615	down	down	correct
TKR.US	The Timken Company	20200619	44.75	45.27	43.84	44.14	1139626	43.0601	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200619	23.18	23.18	22.52	22.8	340499	20.6969	down	down	correct
TLYS.US	Tilly's Inc	20200619	5.8	5.9399	5.655	5.7	344975	5.0286	down	down	correct
TM.US	Toyota Motor Corporation	20200619	129	129.09	127.5	127.79	138818	123.9056	down	down	correct
TME.US	Tencent Music Entertainment Group	20200619	13.12	14.085	13.02	13.58	51184900	13.58	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200619	19.18	19.29	18.39	18.84	3313220	18.84	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200619	354.48	355	348.16	352.73	2326549	351.68	down	down	correct
TMST.US	TimkenSteel Corporation	20200619	4.49	4.6	4.33	4.52	981990	4.52	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200619	36.08	36.27	34.94	35.56	2134106	35.56	down	up	incorrect
TNC.US	Tennant Company	20200619	64.9	65.39	63.56	63.77	164652	62.606	down	down	correct
TNET.US	TriNet Group Inc	20200619	57.04	59.35	56.9	58.87	593370	58.87	up	up	correct
TNK.US	Teekay Tankers Ltd	20200619	14.65	14.741	14.05	14.24	1656331	14.24	down	down	correct
TNL.US	Travel + Leisure Co	20200619	30.98	31.82	29.53	30.17	3028097	29.0319	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200619	2.46	2.46	2.25	2.31	1509981	11.2617	down	down	correct
TOL.US	Toll Brothers Inc	20200619	32.78	32.85	31.24	31.87	3392941	31.3341	down	down	correct
TPB.US	Turning Point Brands Inc	20200619	25.16	26.75	24.99	25.56	123400	25.3624	up	up	correct
TPC.US	Tutor Perini Corporation	20200619	11.96	12.76	11.82	12.12	663157	12.12	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200619	14.46	14.5	13.66	13.9	4858654	13.9	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200619	630	634.99	616.565	624.04	25770	609.6163	down	down	correct
TPR.US	Tapestry Inc	20200619	14.59	14.69	13.52	13.53	9328968	13.3603	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200619	10.25	10.42	10	10.14	254120	8.6934	down	down	correct
TPX.US	Tempur Sealy International Inc	20200619	74.15	75.34	71.29	72.41	4497836	17.958	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200619	10.04	10.04	9.75	9.87	47355	9.0408	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20200619	35.64	35.769	34.87	35.3	296813	33.6953	down	down	correct
TRC.US	Tejon Ranch Co	20200619	14.47	14.495	14.02	14.17	171066	14.17	down	down	correct
TREC.US	Trecora Resources	20200619	5.57	5.65	5.5	5.55	114683	5.55	down	down	correct
TREX.US	Trex Company Inc	20200619	121.36	121.94	117.26	119.15	1902658	59.575	down	down	correct
TRGP.US	Targa Resources Corp	20200619	22.54	22.66	20.56	20.61	4963361	20.1567	down	down	correct
TRI.US	Thomson Reuters Corporation	20200619	68.82	68.87	67.46	67.49	401586	65.7875	down	up	incorrect
TRN.US	Trinity Industries Inc	20200619	22.52	22.67	21.85	21.88	1761138	20.8432	down	down	correct
TRNO.US	Terreno Realty Corporation	20200619	55.64	55.88	53.67	53.84	2882915	52.0076	down	down	correct
TROX.US	Tronox Holdings plc	20200619	7.46	7.685	7.17	7.37	1512514	7.1398	down	down	correct
TRP.US	TC Energy Corporation	20200619	44.92	44.92	43.59	43.59	1098407	39.43	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200619	0.6925	0.71	0.69	0.7001	2782032	7.001	up	up	correct
TRTN.US	Triton International Limited	20200619	30.31	30.58	29.57	29.68	847394	27.7155	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200619	8.87	9.02	8.39	8.62	1587268	7.7204	down	down	correct
TRU.US	TransUnion	20200619	90.91	90.92	87.39	87.64	895900	87.2028	down	up	incorrect
TRV.US	The Travelers Companies Inc	20200619	117.75	117.75	115.25	116.56	4755256	112.4181	down	down	correct
TS.US	Tenaris S.A	20200619	14.01	14.02	13.42	13.42	2491187	12.9712	down	down	correct
TSE.US	Trinseo S.A	20200619	22.71	22.82	21.68	22.48	943365	21.5433	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200619	5.72	5.76	5.61	5.63	77308	5.2842	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200619	17.33	17.51	17.01	17.16	313011	13.9304	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200619	56.48	56.5	55.2675	55.31	6965050	54.2192	down	down	correct
TSN.US	Tyson Foods Inc	20200619	64.83	64.83	62.83	63.22	3891607	60.9264	down	down	correct
TSQ.US	Townsquare Media Inc	20200619	4.98	5.05	4.97	5	38996	5	up	up	correct
TT.US	Trane Technologies plc	20200619	92.08	92.16	89.12	89.29	2381238	87.4225	down	down	correct
TTC.US	The Toro Company	20200619	66.52	67.79	65.91	66.03	1145151	64.9462	down	down	correct
TTE.US	TotalEnergies SE	20200619	40.76	40.77	39.27	39.38	2390546	35.2427	down	down	correct
TTI.US	TETRA Technologies Inc	20200619	0.45	0.47	0.38	0.39	31539700	0.39	down	down	correct
TTM.US	Tata Motors Limited	20200619	6.56	6.7385	6.455	6.59	4810603	6.59	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200619	16.01	16.01	15.47	15.47	35373	14.444	down	down	correct
TU.US	TELUS Corporation	20200619	17.5	17.52	17.255	17.43	1686619	15.9633	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200619	11.2	11.28	10.25	11.28	1185600	11.28	up	up	correct
TUP.US	Tupperware Brands Corporation	20200619	5.06	5.08	4.78	4.91	3664537	4.91	down	down	correct
TV.US	Grupo Televisa S.A.B	20200619	5.64	5.82	5.565	5.73	1602740	5.6907	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200619	25.5	25.5	25.35	25.43	10291	24.6564	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200619	25.65	25.65	25.42	25.43	7460	24.6274	down	down	correct
TWI.US	Titan International Inc	20200619	1.53	1.53	1.42	1.45	1142652	1.45	down	down	correct
TWLO.US	Twilio Inc	20200619	218	218.49	210	210.29	3522900	210.29	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20200619	20.93	20.93	20.53	20.73	9355	17.0071	down	down	correct
TWO.US	Two Harbors Investment Corp	20200619	5.25	5.42	5.07	5.24	17740971	4.4983	down	down	correct
TWTR.US	Twitter Inc	20200619	34.64	34.945	33.4	33.41	19345480	33.41	down	down	correct
TX.US	Ternium S.A	20200619	16.39	16.46	15.83	15.88	221331	14.7587	down	down	correct
TXT.US	Textron Inc	20200619	35.87	35.955	33.92	34.51	4112749	34.4358	down	down	correct
TY.US	Tri	20200619	25.13	25.184	24.66	24.78	52147	23.5523	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200619	18.33	18.48	17.59	17.65	94627	16.1427	down	down	correct
TYL.US	Tyler Technologies Inc	20200619	344.42	349.36	330.38	333.21	7591029	333.21	down	down	correct
UA.US	Under Armour Inc	20200619	9.09	9.09	8.44	8.6	13311000	8.6	down	down	correct
UAA.US	Under Armour Inc	20200619	10.03	10.03	9.36	9.51	8672093	9.51	down	up	incorrect
UAN.US	CVR Partners LP	20200619	1.05	1.06	0.985	0.985	158221	9.1959	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200619	12.69	12.69	11.98	11.99	442678	11.2572	down	down	correct
UBER.US	Uber Technologies Inc	20200619	33.98	34.02	32.27	32.3	29426300	32.3	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200619	10.25	10.25	10	10.1	2011	9.4616	down	down	correct
UBS.US	UBS Group AG	20200619	11.07	11.07	10.76	10.82	2742498	10.3067	down	up	incorrect
UDR.US	UDR Inc	20200619	38.31	38.51	37.75	37.76	7406445	35.8532	down	down	correct
UE.US	Urban Edge Properties	20200619	11.06	11.06	10.36	10.63	4200316	9.9389	down	down	correct
UFI.US	Unifi Inc	20200619	12.53	12.74	12.28	12.34	204329	12.34	down	up	incorrect
UFS.US	Domtar Corporation	20200619	22.41	22.95	21.92	22.72	3732742	22.72	up	up	correct
UGI.US	UGI Corporation	20200619	32.74	32.95	32.13	32.18	1788222	30.6032	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200619	187.1	192.75	186.72	191.49	207000	191.49	up	up	correct
UGP.US	Ultrapar Participações S.A	20200619	3.51	3.515	3.44	3.48	1569416	3.3543	down	down	correct
UHS.US	Universal Health Services Inc	20200619	99.79	101.87	95.84	96.7	1444038	96.1518	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200619	89.04	89.2	84.83	85.18	231257	79.9312	down	down	correct
UI.US	Ubiquiti Inc	20200619	177	177.1446	168.68	170.62	123498	168.8847	down	down	correct
UIS.US	Unisys Corporation	20200619	11.67	11.95	11.455	11.64	852533	11.64	down	up	incorrect
UL.US	Unilever PLC	20200619	58.15	58.21	57.24	57.37	986764	54.4543	down	up	incorrect
UMC.US	United Microelectronics Corporation	20200619	2.6	2.6	2.53	2.54	956460	2.342	down	down	correct
UMH.US	UMH Properties Inc	20200619	12.76	12.8	12.58	12.68	234264	11.9156	down	down	correct
UNF.US	UniFirst Corporation	20200619	177.66	177.72	170.345	170.7	135771	169.4478	down	down	correct
UNFI.US	United Natural Foods Inc	20200619	16.71	17	16.36	16.49	2293435	16.49	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20200619	294.43	296.52	290.91	291.24	5168477	284.9979	down	down	correct
UNM.US	Unum Group	20200619	17.6	17.72	16.47	16.48	13603280	15.2632	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200619	25.39	25.65	25.335	25.39	26554	23.2661
UNP.US	Union Pacific Corporation	20200619	173.53	173.53	166.8	167.85	7119610	163.1019	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200619	18.01	18.19	16.77	16.9	21762500	16.9	down	down	correct
UPH.US	UpHealth Inc	20200619	10.08	10.206	10.07	10.074	631372	10.074	down	down	correct
UPS.US	United Parcel Service Inc	20200619	108.31	109.04	106.37	107.77	9014645	104.1893	down	down	correct
URI.US	United Rentals Inc	20200619	157.6	158.47	152.4	155.51	1981712	155.51	down	up	incorrect
USA.US	Liberty All	20200619	5.8	5.8271	5.68	5.69	442709	4.9049	down	up	incorrect
USAC.US	USA Compression Partners LP	20200619	13.05	13.05	12.29	12.79	465596	10.6029	down	down	correct
USB.US	U.S. Bancorp	20200619	39.36	39.36	37.9	38.87	42477180	36.7856	down	down	correct
USDP.US	USD Partners LP	20200619	4.06	4.06	3.845	3.93	62946	3.3896	down	up	incorrect
USFD.US	US Foods Holding Corp	20200619	20.27	20.34	19.17	19.2	3835000	19.2	down	down	correct
USM.US	United States Cellular Corporation	20200619	31.65	31.65	30.89	31.1	206365	31.1	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20200619	79.39	79.67	76.16	76.25	355756	76.25	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200619	77.53	77.58	75.94	76.41	200528	75.4087	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200619	5.91	6.015	5.71	5.8	278400	5.8	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200619	23.06	23.0799	22.68	22.71	294327	20.451	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200619	6.91	7.27	6.91	7.2	217756	7.2	up	up	correct
UTL.US	Unitil Corporation	20200619	47.32	47.32	45.025	45.15	106147	42.8697	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200619	17.66	17.66	16.775	17.3	438261	16.3119	down	down	correct
UVV.US	Universal Corporation	20200619	43.46	43.5	42.21	42.29	479411	38.5238	down	up	incorrect
V.US	Visa Inc	20200619	196.89	197.1	191.37	192.2	11483310	190.4521	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200619	87.93	90.07	84.67	86.01	695906	85.4141	down	down	correct
VALE.US	Vale S.A.	20200619	10.51	10.5765	10.28	10.31	43773754	8.3916	down	up	incorrect
VAPO.US	Vapotherm Inc	20200619	38.3	38.9	36.82	37	920400	37	down	down	correct
VATE.US	Innovate Corp	20200619	3.67	3.88	3.61	3.78	553742	3.78	up	up	correct
VBF.US	Invesco Bond Fund	20200619	20.38	20.45	20.2606	20.35	12667	18.645	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200619	9.71	9.72	9.5601	9.65	132469	8.4596	down	down	correct
VCRA.US	Vocera Communications Inc	20200619	20.28	20.85	20.1	20.58	603056	20.58	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200619	11.65	11.6799	11.64	11.65	31565	10.9228
VEC.US	Vectrus Inc	20200619	52.12	52.57	49.81	49.83	213811	49.83	down	down	correct
VEDL.US	Vedanta Limited	20200619	5.57	5.6	5.38	5.44	1270019	4.6565	down	down	correct
VEEV.US	Veeva Systems Inc	20200619	231.37	232.5	226.0042	226.67	2184856	226.67	down	down	correct
VEL.US	Velocity Financial Inc	20200619	4.7	4.7	4.03	4.03	506900	4.03	down	down	correct
VER.US	VEREIT Inc	20200619	7.07	7.21	6.74	6.78	52794208	31.7301	down	down	correct
VET.US	Vermilion Energy Inc	20200619	5.47	5.4799	4.941	4.95	2145186	4.95	down	down	correct
VFC.US	V.F. Corporation	20200619	64.89	65.02	62.195	63.29	7130968	60.9209	down	down	correct
VGI.US	Virtus Global Multi	20200619	11.3	11.33	11.1101	11.16	25823	9.6894	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200619	12.12	12.12	12.09	12.1	26662	11.2572	down	down	correct
VGR.US	Vector Group Ltd	20200619	12.05	12.1	11.735	11.77	2500844	10.7451	down	down	correct
VHC.US	VirnetX Holding Corp	20200619	6.41	6.49	6.22	6.41	1062082	6.41
VHI.US	Valhi Inc	20200619	10.72	10.72	9.79	9.86	67250	9.6239	down	down	correct
VICI.US	VICI Properties Inc	20200619	22.42	22.76	22.04	22.48	8661100	20.5712	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200619	75.06	80.58	74.65	77.9	60100	77.9	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200619	20.9	21.59	20.5	21.19	9969845	21.19	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200619	3.5	3.59	3.38	3.47	38200	3.47	down	down	correct
VIV.US	Telefônica Brasil S.A	20200619	9.38	9.53	9.27	9.42	1911596	8.4215	up	up	correct
VKQ.US	Invesco Municipal Trust	20200619	11.86	11.86	11.8	11.83	73712	11.0135	down	down	correct
VLO.US	Valero Energy Corporation	20200619	66.02	66.86	63.02	63.16	9539856	57.7152	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200619	5.55	6.04	5.53	5.96	823881	5.96	up	up	correct
VLT.US	Invesco High Income Trust II	20200619	11.99	12.05	11.93	11.96	14419	10.5397	down	down	correct
VMC.US	Vulcan Materials Company	20200619	123.5	123.5	119.8	120.05	1203132	118.4872	down	down	correct
VMI.US	Valmont Industries Inc	20200619	113.77	114.59	110.9	111.99	305729	109.8629	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200619	11.84	11.85	11.8	11.83	43028	11.0082	down	down	correct
VNCE.US	Vince Holding Corp	20200619	5.55	5.64	5	5.1	88476	5.1	down	down	correct
VNE.US	Veoneer Inc	20200619	11.39	11.46	10.92	11	384800	11	down	down	correct
VNO.US	Vornado Realty Trust	20200619	40.71	40.72	38.63	39.15	4168779	36.1001	down	down	correct
VNTR.US	Venator Materials PLC	20200619	2.1	2.11	1.97	1.98	391700	1.98	down	down	correct
VOC.US	VOC Energy Trust	20200619	2.2503	2.45	2.2503	2.38	29126	2.0104	up	up	correct
VOYA.US	Voya Financial Inc	20200619	48.04	48.04	45.64	46.52	2621508	45.9134	down	down	correct
VPG.US	Vishay Precision Group Inc	20200619	23.77	23.82	23.35	23.45	145000	23.45	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200619	11.82	11.82	11.74	11.77	27752	10.9816	down	down	correct
VRS.US	Verso Corporation	20200619	11.62	11.84	11.34	11.55	309710	8.7945	down	down	correct
VRT.US	Vertiv Holdings Co	20200619	14.34	14.47	13.76	13.82	5114600	13.8073	down	up	incorrect
VRTV.US	Veritiv Corporation	20200619	16.44	16.73	15.82	16.58	196962	16.58	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20200619	15.44	15.61	15.015	15.04	2678732	14.6204	down	down	correct
VST.US	Vistra Corp	20200619	20.57	20.63	19.8	19.83	7364201	18.9279	down	down	correct
VSTO.US	Vista Outdoor Inc	20200619	12.8	13.02	12.4	12.89	3200462	12.89	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200619	8.96	8.9999	8.87	8.88	231037	7.9291	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200619	12.17	12.17	12.12	12.13	8150	11.3778	down	down	correct
VTOL.US	Bristow Group Inc	20200619	15.03	15.5	13.77	14.59	202271	14.59	down	down	correct
VTR.US	Ventas Inc	20200619	39	39.69	35.56	35.8	15137970	33.8406	down	down	correct
VVI.US	Viad Corp	20200619	19.98	20.29	19	19.26	337461	19.26	down	down	correct
VVNT.US	WS	20200619	16.81	17.74	16.61	17.36	3416808	17.36	up	up	correct
VVR.US	Invesco Senior Income Trust	20200619	3.51	3.54	3.49	3.49	2451011	3.1417	down	down	correct
VVV.US	Valvoline Inc	20200619	20.32	20.47	19.19	19.5	2875648	19.0405	down	up	incorrect
VZ.US	Verizon Communications Inc	20200619	57.35	57.47	56	56.16	28843754	52.5704	down	up	incorrect
W.US	Wayfair Inc	20200619	206.49	212.0568	202.265	209.99	2747191	209.99	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200619	62.41	62.41	59.3	60.16	1184069	59.6227	down	down	correct
WAL.US	Western Alliance Bancorporation	20200619	40.54	40.54	38.115	38.78	1059185	37.8949	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200619	25.19	25.3	25.13	25.165	6622	23.3143	down	down	correct
WAT.US	Waters Corporation	20200619	194.19	195	187.8	190.37	1931319	190.37	down	up	incorrect
WBK.US	Westpac Banking Corporation	20200619	12.54	12.58	12.22	12.28	291487	11.4951	down	up	incorrect
WBS.US	Webster Financial Corporation	20200619	30.29	30.48	28.39	29.51	2254206	27.8476	down	down	correct
WBT.US	Welbilt Inc	20200619	6.34	6.4	6.02	6.05	1510000	6.05	down	down	correct
WCC.US	WESCO International Inc	20200619	39.21	39.52	36.14	37.63	1978200	37.63	down	down	correct
WCN.US	Waste Connections Inc	20200619	92.01	92.55	90.09	90.22	1300932	89.2518	down	up	incorrect
WD.US	Walker & Dunlop Inc	20200619	50.96	50.96	48.45	49.44	329584	47.9804	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200619	13.68	13.69	13.58	13.64	20320	12.4755	down	down	correct
WEC.US	WEC Energy Group Inc	20200619	90.98	90.98	87.89	88.07	3827845	84.3945	down	down	correct
WEI.US	Weidai Ltd	20200619	1.58	1.65	1.4	1.44	81148	1.44	down	down	correct
WELL.US	Welltower Inc	20200619	56.9	56.9	50.18	51	11173540	48.348	down	down	correct
WES.US	Western Midstream Partners LP	20200619	12.38	12.67	11.75	11.94	4138749	10.4127	down	up	incorrect
WEX.US	WEX Inc	20200619	177.47	181.85	171.5	172.67	1908977	172.67	down	down	correct
WF.US	Woori Financial Group Inc	20200619	23.3	23.3	22.46	22.46	106909	21.4132	down	down	correct
WFC.US	Wells Fargo & Company	20200619	28	28.05	27.01	27.6	71891222	26.9934	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200619	33.74	33.92	32.48	32.72	1600	32.0801	down	up	incorrect
WGO.US	Winnebago Industries Inc	20200619	69.99	70.45	68.11	68.36	887283	67.6771	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200619	47.14	48.02	44.93	45.85	1750100	45.1832	down	down	correct
WHD.US	Cactus Inc	20200619	20.13	20.49	19.43	19.63	588885	19.3263	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200619	16.39	16.78	16.0601	16.68	88123	14.7772	up	up	correct
WHR.US	Whirlpool Corporation	20200619	129.45	129.58	124.86	127.09	1447897	122.3746	down	down	correct
WIA.US	Western Asset Inflation	20200619	11.79	11.83	11.74	11.82	85373	9.9622	up	up	correct
WIT.US	Wipro Limited	20200619	3.36	3.4	3.28	3.3	4038609	3.2931	down	up	incorrect
WIW.US	Western Asset Inflation	20200619	10.94	10.95	10.9	10.94	146364	10.0029
WK.US	Workiva Inc	20200619	50	51.17	50	50.95	765907	50.95	up	up	correct
WLK.US	Westlake Chemical Corporation	20200619	55.75	56.32	53.9	54.86	887560	53.7205	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20200619	20.29	20.5	19.87	20.24	45975	17.9196	down	down	correct
WM.US	Waste Management Inc	20200619	106.27	106.73	101.73	101.77	3408297	99.2023	down	down	correct
WMB.US	The Williams Companies Inc	20200619	19.91	19.93	19.17	19.22	15218015	17.3821	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200619	2.95	2.97	2.6111	2.75	4909947	2.4821	down	down	correct
WMK.US	Weis Markets Inc	20200619	48.28	48.44	46.24	46.56	329896	44.9518	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200619	50.45	50.76	49.06	49.37	742225	49.0508	down	down	correct
WMT.US	Walmart Inc	20200619	118.89	120.3	117.75	119.85	13342918	117.063	up	up	correct
WNC.US	Wabash National Corporation	20200619	10.21	10.25	9.73	9.86	982487	9.5323	down	down	correct
WNS.US	WNS (Holdings) Limited	20200619	55.76	56.01	54.19	54.52	360386	54.52	down	down	correct
WOLF.US	Wolfspeed Inc	20200619	60.29	61.76	60.25	60.51	1508131	60.51	up	up	correct
WOR.US	Worthington Industries Inc	20200619	35.75	36.38	34.63	34.76	803573	33.7436	down	down	correct
WOW.US	WideOpenWest Inc	20200619	6.34	6.58	6.29	6.4	396500	6.4	up	up	correct
WPC.US	W. P. Carey Inc	20200619	72	72.67	68.71	68.96	7710027	63.0663	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20200619	39.69	42.05	39.68	41.92	5795200	41.1629	up	up	correct
WPP.US	WPP plc	20200619	40.85	40.88	39.81	40	169930	38.342	down	down	correct
WRB.US	W. R. Berkley Corporation	20200619	59.55	59.55	57.7	58.66	1858367	56.7896	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200619	22.92	22.99	21.62	21.71	1607809	20.304	down	down	correct
WRI.US	Weingarten Realty Investors	20200619	19.24	19.61	18.33	18.51	3283565	17.1579	down	down	correct
WRK.US	WestRock Company	20200619	29.04	29.04	28.05	28.32	4968179	27.4936	down	up	incorrect
WSM.US	Williams	20200619	87.54	88.27	85.47	85.64	2070115	83.4388	down	down	correct
WSO.US	Watsco Inc	20200619	180.14	180.804	176.3126	178.31	512894	170.4089	down	down	correct
WSR.US	Whitestone REIT	20200619	7.29	7.31	6.88	6.88	618063	6.355	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200619	215.92	216.99	212.76	216.59	1181490	215.9039	up	down	incorrect
WTI.US	W&T Offshore Inc	20200619	2.7	2.7	2.55	2.57	14799700	2.57	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200619	868.38	878.41	852.37	874.87	39496	874.1294	up	up	correct
WTRG.US	Essential Utilities Inc	20200619	43.91	44.54	42.01	42.01	4815739	40.6547	down	down	correct
WTRU.US	Aqua America Inc	20200619	58.11	58.13	56.3	56.3	3600	52.0962	down	down	correct
WTS.US	Watts Water Technologies Inc	20200619	81.97	83.33	80.9	80.92	339299	80.0296	down	down	correct
WTTR.US	Select Energy Services Inc	20200619	5.34	5.47	5.14	5.2	1346800	5.2	down	down	correct
WU.US	The Western Union Company	20200619	22.08	22.15	21.395	21.61	11863840	20.2935	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200619	45.52	46.55	44.86	45.21	715595	44.5671	down	down	correct
WWW.US	Wolverine World Wide Inc	20200619	23.32	23.81	22.61	22.78	1006452	22.3265	down	up	incorrect
WY.US	Weyerhaeuser Company	20200619	22.78	23.125	22.24	22.7	16738910	21.8425	down	down	correct
X.US	United States Steel Corporation	20200619	8.38	8.46	8.1	8.11	24368260	8.0637	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200619	5.4928	5.55	5.4	5.46	62769	4.66	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200619	10.36	10.36	9.49	9.57	2937069	9.57	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200619	2.34	2.34	2.24	2.24	111792	2.189	down	down	correct
XL.US	XL Fleet Corp	20200619	10.07	10.12	10.06	10.095	179800	10.095	up	up	correct
XOM.US	Exxon Mobil Corporation	20200619	48.22	48.26	45.98	45.98	48899941	41.4777	down	down	correct
XPO.US	XPO Logistics Inc	20200619	81.3021	81.7919	77.9637	79.1431	1400502	46.067	down	down	correct
XPRO.US	Frank’s International NV	20200619	13.32	13.5	12.72	13.5	380983	13.5	up	down	incorrect
XYF.US	X Financial	20200619	1.04	1.04	0.88	0.9899	397606	2.9697	down	down	correct
XYL.US	Xylem Inc	20200619	67.72	67.96	65.25	65.29	2080385	64.2822	down	up	incorrect
Y.US	Alleghany Corporation	20200619	508.74	508.74	482.83	483.52	123710	483.52	down	down	correct
YCBD.US	PA	20200619	8.39	8.4	8.39	8.4	1091	7.1995	up	up	correct
YELP.US	Yelp Inc	20200619	25.34	25.87	24.72	24.77	1868509	24.77	down	down	correct
YETI.US	YETI Holdings Inc	20200619	38.71	39.62	38.69	39.33	1933800	39.33	up	up	correct
YEXT.US	Yext Inc	20200619	16.86	17.15	16.29	16.31	2907200	16.31	down	down	correct
YPF.US	YPF Sociedad Anónima	20200619	5.46	5.75	5.42	5.57	1819796	5.57	up	up	correct
YRD.US	Yiren Digital Ltd	20200619	5.09	5.18	4.63	4.63	231189	4.63	down	down	correct
YUM.US	Yum! Brands Inc	20200619	91.48	91.92	87.9	88.26	4135872	85.9958	down	down	correct
YUMC.US	Yum China Holdings Inc	20200619	52.02	52.61	51.205	51.31	2751500	50.7939	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20200619	129.78	130.63	125.715	126.22	1558564	124.7238	down	up	incorrect
ZEN.US	Zendesk Inc	20200619	83.71	84.05	81	81.25	2632551	81.25	down	down	correct
ZEPP.US	Zepp Health Corporation	20200619	11.24	11.96	11.16	11.47	579465	11.47	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200619	23.69	23.72	23.07	23.22	36400	23.22	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200619	37.58	38.67	36.86	38.64	6052328	38.3136	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200619	8.48	8.5312	8.37	8.37	148030	7.1958	down	down	correct
ZTS.US	Zoetis Inc	20200619	140.05	140.1	136.43	137.4	2310278	136.2853	down	up	incorrect
ZUO.US	Zuora Inc	20200619	13.6	13.6	13	13.01	3572100	13.01	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200619	30.1	30.31	29.15	29.21	1333100	28.8945	down	down	correct
ZYME.US	Zymeworks Inc	20200619	37.23	38.3	37	37.52	451700	37.52	up	up	correct