CollectAI

close-nyse_stocks

2020/06/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200629	86.56	87.36	86.11	87.29	1302474	86.6385	up	up	correct
AA.US	Alcoa Corporation	20200629	11.04	11.19	10.7	10.99	7397605	10.9661	down	down	correct
AAIC.US	PC	20200629	19.53	19.85	19.35	19.72	16505	16.7596	up	up	correct
AAP.US	Advance Auto Parts Inc	20200629	141.49	143.6637	138.76	142.75	676471	140.1073	up	up	correct
AAT.US	American Assets Trust Inc	20200629	28.52	28.7	27.85	28.2	382614	26.8487	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200629	25.27	26.47	25.2082	26.43	294427	23.3954	up	up	correct
ABB.US	ABB Ltd	20200629	22.1	22.33	22.02	22.16	2837338	21.5467	up	up	correct
ABBV.US	AbbVie Inc	20200629	96.5	97.33	95.68	96.44	6676428	89.6948	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200629	99.61	100.62	98.43	98.99	1103212	96.6976	down	up	incorrect
ABEV.US	Ambev S.A	20200629	2.6	2.69	2.57	2.68	33534500	2.5019	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200629	74.74	79.03	73.095	78.45	136139	78.45	up	up	correct
ABM.US	ABM Industries Incorporated	20200629	35.5	36.95	35.43	36.49	495890	35.5117	up	up	correct
ABT.US	Abbott Laboratories	20200629	89.58	89.7	88.09	89.01	4669327	87.0261	down	down	correct
AC.US	Associated Capital Group Inc	20200629	33.05	36.505	33.05	36.01	29706	35.5564	up	up	correct
ACA.US	Arcosa Inc	20200629	39.78	42.045	39.78	41.61	200360	41.3702	up	up	correct
ACC.US	American Campus Communities Inc	20200629	35.14	35.18	34.21	34.46	1137782	32.2838	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20200629	6.7	6.93	6.61	6.93	468807	6.6039	up	up	correct
ACEL.US	WS	20200629	8.95	9.08	8.74	9.08	331470	9.08	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200629	4.72	4.72	4.6506	4.69	31873	4.69	down	up	incorrect
ACI.US	Albertsons Companies Inc	20200629	15.89	16.01	15.5	15.57	7374005	15.1596	down	down	correct
ACM.US	AECOM	20200629	36.72	37.61	36.2	37.61	2033586	37.61	up	up	correct
ACN.US	Accenture plc	20200629	210.15	213.39	210.15	212.72	2247887	208.5392	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200629	8.89	9.04	8.6	8.98	638324	7.8658	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200629	22.75	22.81	22.36	22.71	29296	17.1504	down	down	correct
ADCT.US	ADC Therapeutics SA	20200629	43.78	45.94	42.7869	45.94	47769	45.94	up	down	incorrect
ADM.US	Archer	20200629	39.37	39.87	39.21	39.66	1799659	38.1331	up	up	correct
ADNT.US	Adient plc	20200629	15.8	16.23	15.28	15.9	1061700	15.9	up	up	correct
ADT.US	ADT Inc	20200629	7.66	7.82	7.5075	7.82	1426671	7.6351	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200629	14.58	14.68	14.44	14.67	137030	11.9721	up	up	correct
AEE.US	Ameren Corporation	20200629	69.44	69.8	68.53	69.73	1248638	67.0162	up	up	correct
AEFC.US	AEFC	20200629	23.23	23.31	23.06	23.14	108100	21.7657	down	down	correct
AEG.US	Aegon N.V	20200629	2.96	3.005	2.94	2.97	3035342	2.7933	up	down	incorrect
AEL.US	PA	20200629	21.54	21.57	21.06	21.08	33641	19.6162	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200629	61.73	62.28	60.89	62.25	1181635	60.297	up	up	correct
AENZ.US	Aenza S.A.A	20200629	2.2	2.25	2.2	2.25	2439	2.25	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200629	10.74	11.315	10.42	11.06	7341698	10.6757	up	up	correct
AER.US	AerCap Holdings N.V	20200629	29.02	30.83	28.04	30.55	1668248	30.55	up	up	correct
AES.US	The AES Corporation	20200629	13.96	14.44	13.715	14.34	9840408	13.7652	up	up	correct
AEVA.US	WT	20200629	0.5141	0.645	0.5	0.5715	198578	0.5715	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200629	13.36	13.41	13.3393	13.38	30942	12.7142	up	up	correct
AFG.US	American Financial Group Inc	20200629	59.87	61.63	58.81	61.34	834393	47.7589	up	up	correct
AFGB.US	American Financial Group Inc	20200629	26.76	26.79	26.66	26.69	10100	24.6345	down	down	correct
AFGC.US	American Financial Group Inc	20200629	24.91	24.95	24.84	24.85	21748	23.1269	down	down	correct
AFGD.US	American Financial Group Inc	20200629	26.19	26.45	26.165	26.45	90198	24.5035	up	up	correct
AFI.US	Armstrong Flooring Inc	20200629	2.75	3.09	2.63	2.82	389100	2.82	up	down	incorrect
AFL.US	Aflac Incorporated	20200629	35.18	35.64	34.68	35.43	2739014	34.0943	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200629	12.32	12.35	12.24	12.32	36827	11.1423
AG.US	First Majestic Silver Corp	20200629	9.4	9.44	9.19	9.42	3635086	9.4094	up	down	incorrect
AGCO.US	AGCO Corporation	20200629	53.56	55.15	53.49	54.5	469466	52.6012	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200629	8.81	8.9	8.75	8.89	19579	8.0406	up	down	incorrect
AGI.US	Alamos Gold Inc	20200629	8.8	9.09	8.63	9.07	3639151	8.9224	up	up	correct
AGO.US	Assured Guaranty Ltd	20200629	23.73	24.62	23.44	24.49	562459	23.6987	up	up	correct
AGR.US	Avangrid Inc	20200629	41.41	42.55	41.11	42.28	567758	40.0727	up	up	correct
AGRO.US	Adecoagro S.A	20200629	4.32	4.46	4.29	4.32	263780	4.32
AGS.US	PlayAGS Inc	20200629	3.37	3.38	3	3.15	1072300	3.15	down	down	correct
AGX.US	Argan Inc	20200629	47.49	47.57	46.5175	47.39	162722	43.9354	down	down	correct
AHH.US	PA	20200629	23.6	23.8	23	23.7	267523	21.4662	up	up	correct
AHL.US	PE	20200629	22.65	22.65	22.08	22.2	28672	20.4702	down	down	correct
AHT.US	PI	20200629	7.65	7.6506	6.91	7.04	23171	7.04	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200629	22.79	22.8	22.72	22.75	3747	20.5345	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200629	12.33	12.33	12.2	12.31	49782	11.0918	down	down	correct
AIG.US	PA	20200629	25.67	25.69	25.53	25.69	39641	23.7111	up	up	correct
AIN.US	Albany International Corp	20200629	55.45	58.99	55.32	58.58	186108	57.6589	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200629	19.46	19.47	19.09	19.27	129800	14.8293	down	down	correct
AIR.US	AAR Corp	20200629	19.79	21.03	19.51	21	395717	21	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200629	60.06	61.59	59.91	61.46	182864	60.0264	up	up	correct
AIV.US	Apartment Investment and Management Company	20200629	3.9559	4	3.8795	4	736154	3.7731	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200629	23.85	23.8688	23.75	23.825	14798	22.2611	down	up	incorrect
AIZ.US	Assurant Inc	20200629	100.53	101.32	99.36	100.6	312980	98.2701	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200629	97.5	97.5	94.97	95.67	721128	93.6272	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200629	39.44	40.96	39.3	40.78	609298	36.7472	up	up	correct
AJX.US	Great Ajax Corp	20200629	8.87	9.34	8.785	9.17	189268	8.3292	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200629	23.25	23.8	23.25	23.44	9503	21.0025	up	up	correct
AKO.US	B	20200629	15.4673	15.4673	15.4673	15.4673	550	14.1918
AKR.US	Acadia Realty Trust	20200629	13	13.365	12.69	13.24	1308569	12.9508	up	up	correct
AL.US	PA	20200629	21.25	22.05	21.09	21.47	13226	19.6238	up	up	correct
ALB.US	Albemarle Corporation	20200629	75.97	77.37	75.0314	76.33	843100	75.2126	up	up	correct
ALC.US	Alcon AG	20200629	57.64	57.76	57.21	57.51	1698255	57.3433	down	down	correct
ALE.US	ALLETE Inc	20200629	53.12	54.62	52.824	54.58	282746	51.4575	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20200629	11.98	12.51	11.77	12.28	416251	11.7829	up	up	correct
ALG.US	Alamo Group Inc	20200629	97.2	101.2	96.43	101.05	47602	100.4309	up	up	correct
ALIN.US	PE	20200629	16.41	16.5	16	16.05	9643	14.3648	down	down	correct
ALK.US	Alaska Air Group Inc	20200629	34.73	37.12	34.0625	36.91	3558277	36.91	up	down	incorrect
ALL.US	The Allstate Corporation	20200629	95.56	95.88	94.58	95.44	1262155	91.9513	down	down	correct
ALLE.US	Allegion plc	20200629	98.13	99.81	97	99.79	515247	98.0947	up	up	correct
ALLY.US	PA	20200629	22.69	22.726	22.575	22.7	668339	22.7	up	up	correct
ALN.US	American Lorain Corporation	20200629	0.305	0.31	0.3	0.3	20100	0.3	down	down	correct
ALP.US	PQ	20200629	26.35	26.35	25.94	26.12	20065	24.358	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200629	35.79	36.92	35.66	36.82	1308200	35.793	up	up	correct
ALV.US	Autoliv Inc	20200629	63.54	64.55	62.825	64.02	312646	63.1828	up	up	correct
ALX.US	Alexander's Inc	20200629	237.94	242	236.92	242	25359	218.6201	up	up	correct
AM.US	Antero Midstream Corporation	20200629	5.1	5.15	5	5.01	2962325	4.0637	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200629	13.68	14.23	13.63	14.02	339943	14.02	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200629	3.91	4.44	3.75	4.42	9321558	4.42	up	down	incorrect
AMCR.US	Amcor plc	20200629	9.78	9.99	9.68	9.95	10692700	9.3708	up	down	incorrect
AME.US	AMETEK Inc	20200629	87.25	88.14	86.16	88.11	1256560	87.2783	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200629	72.03	72.93	71.61	72.35	347837	72.3126	up	up	correct
AMH.US	PH	20200629	25.86	25.86	25.5	25.51	1479	23.4096	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200629	26.16	27.03	25.66	26.35	64700	26.35	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200629	44.55	45.83	43.9	45.81	621206	45.81	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200629	12.52	12.605	12.52	12.605	785	12.131	up	up	correct
AMP.US	Ameriprise Financial Inc	20200629	149.42	149.7	146.89	148.36	980969	143.9899	down	down	correct
AMPY.US	Amplify Energy Corp	20200629	1.33	1.38	1.25	1.26	608380	1.26	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200629	3.01	3.31	2.93	2.97	256958	2.97	down	down	correct
AMRC.US	Ameresco Inc	20200629	27.51	27.8177	26.21	27.31	528255	27.31	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200629	4.65	4.83	4.58	4.67	943840	4.67	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20200629	250.04	254.455	247.5	253.8	1638438	246.3051	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200629	12.73	12.86	12.58	12.84	1780956	12.3604	up	up	correct
AN.US	AutoNation Inc	20200629	36.17	37.91	35.6435	37.67	494879	37.67	up	up	correct
ANET.US	Arista Networks Inc	20200629	211.34	211.34	204.72	206.91	3063432	51.7275	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20200629	9.96	10.865	9.7465	10.47	2070879	10.47	up	up	correct
ANH.US	PC	20200629	20.25	20.28	19.95	20.18	6957	19.368	down	down	correct
ANTM.US	Anthem Inc	20200629	258.15	262.29	257.36	259.27	1365899	254.4986	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200629	7.53	7.62	7.52	7.57	250023	6.818	up	up	correct
AON.US	Aon plc	20200629	191.43	191.89	187.24	188.22	1154423	185.8861	down	down	correct
AOS.US	A. O. Smith Corporation	20200629	44.89	46.68	44.86	46.44	1030970	45.2249	up	up	correct
AP.US	Ampco	20200629	3.18	3.25	2.85	2.87	131253	2.87	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200629	31.05	31.56	30.9	31.41	551251	27.9012	up	up	correct
APD.US	Air Products and Chemicals Inc	20200629	238.61	239.925	235.8	238.61	993313	231.2163
APG.US	APi Group Corporation	20200629	12.56	12.89	11.965	12.24	1546474	12.24	down	down	correct
APH.US	Amphenol Corporation	20200629	95.09	95.72	94.29	95.23	2513810	46.9808	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200629	9.4	9.89	9.29	9.86	1630071	9.8407	up	up	correct
APO.US	PB	20200629	25.63	26.08	25.63	25.93	12137	23.7202	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200629	10.44	10.7	10.1	10.23	476248	10.23	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200629	7.48	7.65	7.33	7.65	401331	6.8554	up	up	correct
APTV.US	PA	20200629	99.88	101.38	99.45	100.8	421474	95.5147	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200629	12.57	12.93	12.535	12.83	593404	12.1708	up	up	correct
AQNA.US	AQNA	20200629	26.54	26.54	26.29	26.36	8861	23.9981	down	down	correct
AQNB.US	AQNB	20200629	25.93	25.935	25.87	25.87	5900	23.7859	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200629	17.05	17.83	16.78	17.75	505100	17.75	up	up	correct
AR.US	Antero Resources Corporation	20200629	2.41	2.55	2.33	2.51	11183200	2.51	up	up	correct
ARC.US	ARC Document Solutions Inc	20200629	0.83	0.98	0.7949	0.9639	225171	0.9347	up	up	correct
ARCH.US	Arch Resources Inc	20200629	29.64	30.3	29.12	30.05	347586	29.9555	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200629	4.05	4.25	3.97	4.22	1063336	4.0561	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200629	12.05	12.05	11.86	11.91	85111	10.5697	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200629	162.21	162.21	159.176	161.63	516489	156.6564	down	down	correct
ARES.US	Ares Management Corporation	20200629	39.03	39.19	37.43	37.77	1535943	36.0449	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200629	24.99	25.36	24.96	25.19	10222	22.9082	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200629	33.15	35.02	32.86	34.95	284836	33.5987	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200629	9.65	9.92	9.37	9.86	1516440	8.5866	up	up	correct
ARL.US	American Realty Investors Inc	20200629	8.78	10.05	8.78	9.03	15200	9.03	up	up	correct
ARLO.US	Arlo Technologies Inc	20200629	2.49	2.65	2.43	2.64	465900	2.64	up	up	correct
ARMK.US	Aramark	20200629	21.8	22.53	20.94	22.41	2741738	21.9663	up	down	incorrect
ARNC.US	Arconic Corporation	20200629	14.03	14.3	13.5101	13.84	1630674	13.84	down	down	correct
AROC.US	Archrock Inc	20200629	6.31	6.5	6.27	6.49	871582	5.8392	up	up	correct
ARR.US	PC	20200629	21.6	21.6	20.78	21.25	33779	19.1068	down	down	correct
ARW.US	Arrow Electronics Inc	20200629	66	68.16	65.8	67.42	550645	67.42	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200629	16.7	17	16.7	16.93	122079	16.9068	up	up	correct
ASB.US	PF	20200629	25.15	25.17	25.02	25.11	128634	23.2302	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200629	4.26	4.51	4.21	4.51	286488	4.51	up	up	correct
ASG.US	Liberty All	20200629	6.34	6.35	6.0501	6.18	836171	5.2612	down	down	correct
ASGN.US	ASGN Incorporated	20200629	63.89	66	63.28	65.64	347505	65.64	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200629	67.61	68.82	67.19	68.46	335118	67.1078	up	up	correct
ASIX.US	AdvanSix Inc	20200629	11.22	12.06	11.13	11.7	176766	11.6696	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200629	6.55	6.81	6.36	6.55	97304	6.55
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200629	111.53	113.44	110.75	112.99	70365	110.5061	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200629	4.46	4.52	4.41	4.52	917059	4.2475	up	up	correct
ATCO.US	PI	20200629	21.25	21.25	20	20.51	19705	18.1877	down	down	correct
ATEN.US	A10 Networks Inc	20200629	6.5	6.7261	6.37	6.66	468120	6.6399	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200629	30.84	31.83	30.6	31.42	271261	31.42	up	up	correct
ATHM.US	Autohome Inc	20200629	75.39	76.62	74.62	76.19	237668	75.6604	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200629	9.68	10.375	9.59	10.28	2603456	10.28	up	up	correct
ATKR.US	Atkore Inc	20200629	25.13	27.09	25.07	26.78	387300	26.78	up	up	correct
ATO.US	Atmos Energy Corporation	20200629	98.11	98.56	96.785	98.38	725958	95.3385	up	up	correct
ATR.US	AptarGroup Inc	20200629	108.24	110.19	107.89	109.25	189285	107.3989	up	up	correct
ATTO.US	Atento S.A	20200629	1.21	1.27	1.21	1.2537	38073	6.3025	up	up	correct
ATUS.US	Altice USA Inc	20200629	22.5	22.73	21.97	22.64	3182300	22.64	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20200629	28.86	29.05	28.35	29.01	2704179	28.2858	up	up	correct
AUD.US	Audacy Inc	20200629	1.44	1.47	1.37	1.37	2276419	1.37	down	down	correct
AUST.US	Austin Gold Corp.	20200629	15.37	15.4	15.37	15.39	5759	15.39	up	up	correct
AUY.US	Yamana Gold Inc	20200629	5.2	5.29	5.16	5.28	8180098	5.138	up	up	correct
AVA.US	Avista Corporation	20200629	34.22	35.68	33.933	35.48	479479	33.3175	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200629	4.41	4.415	4.26	4.3	240586	3.9777	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20200629	151.37	153	148.97	153	680170	147.4783	up	up	correct
AVD.US	American Vanguard Corporation	20200629	13.22	13.9	13.15	13.63	168450	13.5468	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200629	12.83	12.8599	12.66	12.82	88553	10.5772	down	up	incorrect
AVLR.US	Avalara Inc	20200629	134.29	135.46	129.33	133.59	807700	133.59	down	down	correct
AVNS.US	Avanos Medical Inc	20200629	27.83	29.21	27.705	29.11	399913	29.11	up	up	correct
AVNT.US	Avient Corporation	20200629	25.69	26.01	25.46	26.01	947983	25.2373	up	down	incorrect
AVTR.US	PA	20200629	16.85	16.87	16.44	16.5	5940138	13.5835	down	up	incorrect
AVY.US	Avery Dennison Corporation	20200629	110.83	113.065	110.35	111.94	337879	109.5147	up	up	correct
AVYA.US	Avaya Holdings Corp	20200629	12.82	12.9	12.035	12.56	1700700	12.56	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200629	10.15	10.16	10.06	10.1	148444	9.1264	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20200629	72.67	74.38	71.54	74.38	346700	73.2899	up	up	correct
AWK.US	American Water Works Company Inc	20200629	124.38	125.44	122.49	125.37	617720	122.7159	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200629	4.58	4.66	4.56	4.64	393085	4.1165	up	up	correct
AWR.US	American States Water Company	20200629	74.94	77.57	74.03	77.29	227911	75.3802	up	up	correct
AX.US	Axos Financial Inc	20200629	19.94	21.55	19.9	21.51	607281	21.51	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200629	7.36	7.975	7.33	7.74	2172038	7.74	up	up	correct
AXP.US	American Express Company	20200629	94.44	95.41	93.34	94.52	4962408	92.6219	up	up	correct
AXR.US	AMREP Corporation	20200629	4.45	4.53	4.45	4.45	2000	4.45
AXS.US	PE	20200629	23.89	23.92	23.68	23.91	31932	22.3557	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200629	21.72	22.35	21.45	22.17	1551100	22.17	up	up	correct
AYI.US	Acuity Brands Inc	20200629	86.25	89.95	85.365	89.33	595783	88.7987	up	up	correct
AYX.US	Alteryx Inc	20200629	162.97	163.31	156.55	160.49	948000	160.49	down	down	correct
AZEK.US	The AZEK Company Inc	20200629	30.95	33.45	30.48	32.12	982600	32.12	up	up	correct
AZO.US	AutoZone Inc	20200629	1116.13	1129.71	1098.728	1127.92	199041	1127.92	up	up	correct
AZRE.US	Azure Power Global Limited	20200629	15.74	16	15.74	15.85	7600	15.85	up	up	correct
AZUL.US	Azul S.A	20200629	11.15	11.5	10.53	11.38	3595200	11.38	up	up	correct
AZZ.US	AZZ Inc	20200629	33.57	34.25	33.48	34.09	119013	33.2994	up	up	correct
B.US	Barnes Group Inc	20200629	38.15	39.6	38.15	39.44	214469	38.6357	up	down	incorrect
BA.US	The Boeing Company	20200629	181	194.5	176.27	194.49	78499938	194.49	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200629	215.03	216.5	211.82	215.02	12333040	215.02	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200629	13.63	13.72	13.59	13.59	18738	13.0658	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200629	74.53	76.1	74.49	75.78	920979	73.938	up	up	correct
BAK.US	Braskem S.A	20200629	8.58	8.92	8.33	8.59	58820	7.5254	up	up	correct
BALY.US	Bally's Corporation	20200629	21.16	21.96	20.53	21.78	139219	21.78	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200629	32.3828	32.6309	31.8291	32.3927	2670934	31.8609	up	up	correct
BANC.US	PE	20200629	25.12	25.306	25.11	25.15	7851	22.685	up	up	correct
BAP.US	Credicorp Ltd	20200629	135.3	136.13	133.4871	135.3	253588	128.9988
BAX.US	Baxter International Inc	20200629	84.85	84.96	83.655	84.23	3412618	82.5645	down	down	correct
BB.US	BlackBerry Limited	20200629	4.76	4.84	4.645	4.8	4448689	4.8	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200629	3.92	4.07	3.87	3.95	472200	3.95	up	up	correct
BBD.US	Banco Bradesco S.A	20200629	3.5182	3.5636	3.4364	3.5455	22487409	3.3183	up	up	correct
BBDC.US	Barings BDC Inc	20200629	7.79	7.9	7.64	7.66	110132	6.8175	down	down	correct
BBDO.US	Banco Bradesco S.A	20200629	3.62	3.62	3.53	3.575	6803	3.3532	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200629	15.25	15.26	15.205	15.26	10396	14.63	up	up	correct
BBL.US	BHP Group	20200629	40.7	40.815	40.33	40.61	1088204	35.9628	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200629	24.69	24.7211	24.56	24.64	122584	22.7065	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200629	30.24	30.74	29.64	30.61	19098	30.3278	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200629	3.38	3.455	3.35	3.42	2847973	3.3293	up	up	correct
BBW.US	Build	20200629	2.09	2.17	2.02	2.07	111557	1.9493	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200629	11.3469	12.2682	11.2337	12.2197	7133221	12.1557	up	up	correct
BBY.US	Best Buy Co. Inc	20200629	85.59	86.78	84.78	86.33	2961906	83.2698	up	up	correct
BC.US	PC	20200629	26.24	26.366	26.0498	26.13	13239	26.13	down	down	correct
BCC.US	Boise Cascade Company	20200629	35.73	37.53	35.11	36.96	277310	32.6128	up	up	correct
BCE.US	BCE Inc	20200629	40.99	41.65	40.99	41.59	786784	38.1862	up	up	correct
BCH.US	Banco de Chile	20200629	17.93	17.93	17.69	17.83	44225	17.3704	down	down	correct
BCO.US	The Brink's Company	20200629	44.86	46.11	44.3	45.82	473320	45.0352	up	up	correct
BCS.US	Barclays PLC	20200629	5.55	5.64	5.53	5.61	3352552	5.5174	up	up	correct
BCSF.US	RW	20200629	10.99	11.3495	10.87	11.13	318043	11.13	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200629	5.99	6.05	5.96	6.04	207130	5.523	up	down	incorrect
BDC.US	Belden Inc	20200629	30.41	32.11	30.41	31.93	341161	31.723	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200629	7.1	7.21	7.1	7.19	398486	6.3563	up	up	correct
BDN.US	Brandywine Realty Trust	20200629	11	11.42	10.84	11.26	40575859	10.2524	up	up	correct
BDX.US	Becton Dickinson and Company	20200629	234.04	234.54	228.725	232.97	2087788	228.2538	down	down	correct
BDXB.US	Becton Dickinson and Company	20200629	51.14	51.14	50.32	51	1044200	46.893	down	down	correct
BE.US	Bloom Energy Corporation	20200629	7.94	8.46	7.71	8.22	3313800	8.22	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200629	7.76	7.9389	7.7057	7.82	41997	5.4359	up	up	correct
BEN.US	Franklin Resources Inc	20200629	20.3	20.5	20.125	20.44	3282015	19.1588	up	up	correct
BEP.US	PA	20200629	25.25	25.27	25.19	25.19	30484	23.1449	down	down	correct
BERY.US	Berry Global Group Inc	20200629	41.41	43.81	41.28	43.71	1653700	43.71	up	down	incorrect
BEST.US	BEST Inc	20200629	4.32	4.4	4.22	4.28	1608600	4.28	down	down	correct
BF.US	B	20200629	61.43	63.24	60.81	63.24	1207245	62.9602	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200629	110.75	115.76	109.79	115.54	324700	115.54	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200629	13.36	13.4	13.35	13.39	51652	12.4821	up	up	correct
BFS.US	Saul Centers Inc	20200629	30.69	32.135	30.44	31.68	47149	28.9586	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200629	13.24	13.24	13.15	13.16	38158	12.4377	down	down	correct
BG.US	Bunge Limited	20200629	40.56	41.36	40.44	40.81	908000	39.0745	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200629	12.42	12.4851	12.35	12.46	36930	11.0135	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200629	8.33	8.38	8.25	8.33	22889	2.2024
BGR.US	BlackRock Energy and Resources Trust	20200629	6.92	7.05	6.92	7	137419	6.3986	up	up	correct
BGS.US	B&G Foods Inc	20200629	23.97	24.73	23.91	24.46	978541	22.636	up	down	incorrect
BGSF.US	BGSF Inc	20200629	10.51	10.615	10	10.57	80938	10.0943	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200629	10.89	10.91	10.81	10.88	80427	9.8519	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200629	5.13	5.16	5.118	5.12	195581	4.623	down	down	correct
BH.US	Biglari Holdings Inc	20200629	64.54	70	62.85	67.82	29900	67.82	up	up	correct
BHC.US	Bausch Health Companies Inc	20200629	18.34	18.68	17.95	18.19	1770854	18.19	down	down	correct
BHE.US	Benchmark Electronics Inc	20200629	20.86	21.37	20.76	21.14	186987	20.4978	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200629	15.55	15.55	15.41	15.51	146765	14.2954	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200629	10.37	11.065	10.2	10.97	927134	10.576	up	up	correct
BHP.US	BHP Group	20200629	48.89	49.04	48.48	48.98	1730113	43.9574	up	up	correct
BHR.US	PD	20200629	2.61	3.095	2.61	3.06	1126075	1.6321	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200629	15.27	15.34	15.27	15.34	321	14.6158	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200629	70.63	70.71	68	69.32	546600	69.32	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200629	9.24	9.36	9.24	9.32	140005	8.8451	up	up	correct
BIG.US	Big Lots Inc	20200629	43.65	44.22	41.792	43.14	4004287	41.6441	down	down	correct
BILL.US	Bill.com Holdings Inc	20200629	90	91.37	85.5	89.76	2216700	89.76	down	down	correct
BIO.US	Bio	20200629	436.92	436.92	429.63	432.34	171599	432.34	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200629	44.41	45.24	43.71	44.25	453500	42.1624	down	down	correct
BIT.US	BlackRock Multi	20200629	14.01	14.36	13.81	14.26	241793	12.5615	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200629	35.8	38.17	35.42	37.87	2742600	37.87	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200629	36.85	37.29	36.63	36.95	4300449	35.3711	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200629	2.65	2.82	2.56	2.76	1990663	2.76	up	down	incorrect
BKE.US	The Buckle Inc	20200629	15.08	15.7	14.86	15.5	381687	12.122	up	down	incorrect
BKH.US	Black Hills Corporation	20200629	53.55	55.91	53.32	55.8	414787	52.9408	up	up	correct
BKI.US	Black Knight Inc	20200629	72.82	72.95	71.6	71.9	606799	71.9	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200629	15.77	15.84	15.655	15.7	32351	14.6555	down	up	incorrect
BKSY.US	WS	20200629	1	1	0.995	0.995	22400	0.995	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20200629	6.22	6.22	6.2	6.22	171901	5.6255
BKU.US	BankUnited Inc	20200629	19	19.99	18.85	19.71	1600901	18.8471	up	up	correct
BLD.US	TopBuild Corp	20200629	107.37	114.36	104.52	111.74	7422100	111.74	up	up	correct
BLDR.US	Builders FirstSource Inc	20200629	19.68	20.76	19.5	20.46	991845	20.46	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200629	14.75	14.8	14.71	14.8	30944	13.7779	up	up	correct
BLK.US	BlackRock Inc	20200629	540	540.57	530.99	532.87	774366	516.8218	down	down	correct
BLL.US	Ball Corporation	20200629	68.07	69.07	67.54	68.39	1303804	67.629	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200629	13.8	13.8	13.63	13.74	90541	12.3129	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200629	11.75	11.84	11.4787	11.67	94926	10.5437	down	down	correct
BMA.US	Banco Macro S.A	20200629	20.1	20.425	19.53	19.75	398486	19.75	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200629	40.74	40.8052	40.03	40.37	58026	37.331	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200629	21.04	21.04	20.7	20.92	164100	19.1782	down	down	correct
BMI.US	Badger Meter Inc	20200629	60.72	61.62	60.19	61.07	167783	60.3232	up	up	correct
BML.US	PL	20200629	21.94	22.035	21.85	21.88	24422	20.5783	down	up	incorrect
BMO.US	Bank of Montreal	20200629	51.88	52.97	51.71	52.22	516382	49.0019	up	down	incorrect
BMY.US	Bristol	20200629	57.99	58.14	57.31	57.8	9831434	55.1858	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200629	1.48	1.64	1.45	1.58	973600	1.58	up	up	correct
BNS.US	The Bank of Nova Scotia	20200629	40.1	41.035	39.98	40.72	978049	37.5948	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200629	13.57	13.57	13.32	13.45	17017	12.5197	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200629	9.24	9.35	9.21	9.35	119189	8.4487	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200629	20.11	21.93	19.54	21.91	1080535	21.91	up	up	correct
BORR.US	Borr Drilling Limited	20200629	2.32	2.46	2.18	2.32	1052200	2.32
BOX.US	Box Inc	20200629	21.47	21.5	20.06	20.22	2902796	20.22	down	down	correct
BP.US	BP p.l.c	20200629	23.32	23.65	23.135	23.48	10671150	21.6227	up	up	correct
BPMP.US	BP Midstream Partners LP	20200629	11.42	11.66	11.18	11.48	98361	9.6939	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200629	3.47	3.51	3.18	3.28	325282	3.2042	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200629	125.05	125.81	122.77	125.77	608635	122.9036	up	up	correct
BRBR.US	BellRing Brands Inc	20200629	18.33	18.89	18.015	18.82	369500	18.82	up	up	correct
BRC.US	Brady Corporation	20200629	44.94	47	44.8	46.73	373938	45.5007	up	down	incorrect
BRFS.US	BRF S.A	20200629	4.02	4.04	3.76	3.88	3740896	3.88	down	down	correct
BRK.US	B	20200629	175.9	177.22	175.33	177.19	5218200	177.19	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200629	9.14	9.65	9.1	9.61	1146600	8.6059	up	down	incorrect
BRO.US	Brown & Brown Inc	20200629	40.48	40.48	39.72	39.97	1011594	39.5271	down	down	correct
BRSP.US	Brightspire Capital Inc	20200629	6.67	7.13	6.53	6.89	710000	6.6001	up	down	incorrect
BRT.US	BRT Apartments Corp	20200629	10.83	10.89	10.43	10.54	59854	9.7082	down	down	correct
BRW.US	Voya Prime Rate Trust	20200629	4.08	4.106	4.07	4.07	1255437	3.9439	down	down	correct
BRX.US	Brixmor Property Group Inc	20200629	12.66	13.03	12.47	12.95	2320900	12.4044	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200629	24	24.23	24	24.21	23902	22.4299	up	up	correct
BSAC.US	Banco Santander	20200629	16.67	16.86	16.51	16.73	241572	15.715	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200629	5.2448	5.2643	5.0988	5.2156	2342262	4.7676	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200629	12.11	13	11.795	12.6	2120742	12.5627	up	up	correct
BSM.US	Black Stone Minerals L.P	20200629	6.22	6.41	6.12	6.3	402163	5.5857	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200629	3.69	3.76	3.61	3.63	507297	3.53	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200629	37.35	37.47	36.64	37.4	145472	33.9006	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200629	22.56	22.56	22.055	22.25	320800	20.0275	down	up	incorrect
BSX.US	PA	20200629	100.77	111.7	100.5	103.29	1399701	98.3469	up	up	correct
BTA.US	BlackRock Long	20200629	11.82	11.82	11.7	11.74	31809	10.9353	down	down	correct
BTCM.US	BIT Mining Limited	20200629	3.5	3.78	3.4	3.77	26694	3.77	up	up	correct
BTI.US	British American Tobacco p.l.c	20200629	38.68	39.13	38.62	39.13	1879946	34.2683	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200629	21.8	22.6387	21.48	22.34	73514	20.3033	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200629	23.75	23.75	23.64	23.74	112377	22.7183	down	down	correct
BTU.US	Peabody Energy Corporation	20200629	3	3.1301	2.9044	2.96	1827619	2.96	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200629	13.38	13.392	13.225	13.3	210484	12.0085	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200629	21.01	21.1	20.8001	21.07	28360	19.2852	up	up	correct
BUR.US	Burford Capital Limited	20200629	6	6	5.84	5.9	1680	5.8054	down	down	correct
BURL.US	Burlington Stores Inc	20200629	195.6	200.37	190.96	198.03	1080500	198.03	up	up	correct
BV.US	BrightView Holdings Inc	20200629	11.08	11.51	10.99	11.28	635300	11.28	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200629	11.7	12.75	11.4	12.65	49800	12.6227	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200629	8.92	9.04	8.72	8.97	1093261	8.97	up	up	correct
BWA.US	BorgWarner Inc	20200629	33.64	35.14	33.45	35.08	2494559	34.2728	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200629	11.44	11.54	11.44	11.54	62826	10.3074	up	up	correct
BWXT.US	BWX Technologies Inc	20200629	55.65	56.19	55.49	56.11	437600	54.9322	up	up	correct
BX.US	The Blackstone Group Inc	20200629	54.58	55.94	54.02	55.81	2659251	52.9332	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200629	7.5	8.48	7.24	8.35	162465	8.35	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200629	23.75	24.13	23.08	24.13	1413898	21.6657	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200629	10.8	10.85	10.7	10.79	334734	9.7983	down	down	correct
BXP.US	Boston Properties Inc	20200629	87.99	90.15	86.89	89.67	1223166	85.3671	up	down	incorrect
BXS.US	PA	20200629	24.47	24.53	24.33	24.33	15827	22.791	down	down	correct
BY.US	Byline Bancorp Inc	20200629	12.17	12.925	12.09	12.81	76229	12.5904	up	up	correct
BYD.US	Boyd Gaming Corporation	20200629	19.77	20.725	19.33	20.55	2657166	20.55	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200629	13.77	13.85	13.75	13.81	42515	12.9153	up	up	correct
BZH.US	Beazer Homes USA Inc	20200629	9.23	10.19	9.19	10.04	412195	10.04	up	up	correct
C.US	PN	20200629	26.63	26.74	26.58	26.72	117822	26.72	up	up	correct
CAAP.US	Corporación América Airports S.A	20200629	2.2	2.31	2.17	2.23	241500	2.23	up	up	correct
CABO.US	Cable One Inc	20200629	1720	1759.77	1709.975	1757	31133	1742.9779	up	up	correct
CACI.US	CACI International Inc	20200629	215.02	220.54	210.01	219.09	305156	219.09	up	up	correct
CAE.US	CAE Inc	20200629	16.14	16.45	15.95	16.28	444177	16.28	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200629	19.27	19.43	19.22	19.42	69508	16.4783	up	up	correct
CAG.US	Conagra Brands Inc	20200629	32.97	33.91	32.875	33.7	4521677	32.1334	up	down	incorrect
CAH.US	Cardinal Health Inc	20200629	50.96	51.97	50.93	51.97	1604466	49.193	up	up	correct
CAI.US	PB	20200629	22.464	22.76	22.2829	22.614	4795	20.3091	up	up	correct
CAJ.US	Canon Inc	20200629	19.97	20	19.665	19.89	526747	19.1637	down	up	incorrect
CAL.US	Caleres Inc	20200629	7.45	8.22	7.41	8	1484837	7.7981	up	up	correct
CALX.US	Calix Inc	20200629	13.86	14.8	13.64	14.77	1016773	14.77	up	up	correct
CANG.US	Cango Inc	20200629	5.7	5.75	5.45	5.7	33535	5.1328
CAPL.US	CrossAmerica Partners LP	20200629	13.32	14.0469	13.1956	13.59	30158	11.4133	up	up	correct
CARR.US	Carrier Global Corporation	20200629	21.08	22.47	21	22.12	8086375	21.769	up	up	correct
CARS.US	Cars.com Inc	20200629	5.67	6.06	5.51	5.91	887300	5.91	up	up	correct
CAT.US	Caterpillar Inc	20200629	123.72	126.04	123.28	125.25	2798657	121.704	up	down	incorrect
CATO.US	The Cato Corporation	20200629	8.07	8.095	7.8	8	386892	7.7789	down	down	correct
CB.US	Chubb Limited	20200629	125.86	126.54	124.05	125.7	1382170	122.0477	down	down	correct
CBB.US	P	20200629	1.185	1.185	1.185	1.185	0	1.185
CBD.US	Companhia Brasileira de Distribuição	20200629	12.93	13.38	12.63	13.32	635788	12.5931	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200629	8.68	8.79	8.6	8.7	27157	7.7023	up	down	incorrect
CBL.US	PE	20200629	0.79	0.79	0.7781	0.7781	982	0.7781	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200629	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200629	43.41	44.26	42.83	44.24	1550683	44.24	up	down	incorrect
CBT.US	Cabot Corporation	20200629	35.81	36.965	35.69	36.55	267594	35.0446	up	up	correct
CBU.US	Community Bank System Inc	20200629	53.55	55.77	53.215	55.75	322857	53.754	up	up	correct
CBX.US	NYSE LISTED TEST	20200629	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200629	23.39	23.79	23.08	23.59	191300	23.59	up	up	correct
CC.US	The Chemours Company	20200629	15.2	15.6	14.92	15.31	3198614	14.4744	up	up	correct
CCAC.US	WS	20200629	9.76	9.9	9.65	9.65	9250	9.65	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200629	163.19	163.4913	160.67	162.3	1402694	155.0396	down	down	correct
CCJ.US	Cameco Corporation	20200629	10.13	10.205	9.91	10.09	1887794	10.0027	down	down	correct
CCK.US	Crown Holdings Inc	20200629	64.21	65.42	63.76	64.95	997839	64.4495	up	up	correct
CCL.US	Carnival Corporation & plc	20200629	15.52	16.8	14.92	16.78	36047621	16.78	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200629	1.484	1.6	1.46	1.6	5289	1.6	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200629	0.99	1.07	0.97	1.02	2399500	1.02	up	up	correct
CCS.US	Century Communities Inc	20200629	29.21	31.2	28.75	30.28	467222	30.0978	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200629	14.69	14.98	14.685	14.91	133261	13.1987	up	down	incorrect
CCX.US	WS	20200629	2.95	2.95	2.775	2.8	471217	2.8	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200629	80.28	80.28	76.49	78.28	842000	78.28	down	up	incorrect
CDE.US	Coeur Mining Inc	20200629	4.68	4.82	4.55	4.79	4509418	4.79	up	up	correct
CDR.US	PC	20200629	16.65	16.8922	15.54	16.45	27819	14.7493	down	down	correct
CE.US	Celanese Corporation	20200629	83.77	85.94	83.18	85.39	614100	82.8453	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200629	18.09	18.33	17.97	18.33	24572	18.0133	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200629	21.38	21.79	21.2	21.48	6215	20.7036	up	up	correct
CEIX.US	CONSOL Energy Inc	20200629	5.1	5.5	5.1	5.25	363500	5.25	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200629	4.46	4.49	4	4.15	44300	4.15	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200629	15.45	15.7	15.05	15.55	82720	13.6223	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200629	0.9601	0.97	0.92	0.9375	610488	8.3311	down	down	correct
CEPU.US	Central Puerto S.A	20200629	2.7	2.7	2.53	2.56	48600	2.56	down	down	correct
CEQP.US	P	20200629	5.67	5.67	5.5	5.6	525891	4.7702	down	down	correct
CF.US	CF Industries Holdings Inc	20200629	27.73	27.95	27.33	27.55	2023476	26.4135	down	down	correct
CFG.US	PE	20200629	22.55	22.63	22.39	22.53	23238	20.978	down	down	correct
CFX.US	Colfax Corporation	20200629	26.67	27.09	26.08	26.89	1000101	26.89	up	up	correct
CFXA.US	Colfax Corporation	20200629	117.83	117.88	117.83	117.88	3200	111.6872	up	up	correct
CGA.US	China Green Agriculture Inc	20200629	2.45	2.56	2.45	2.4999	6023	2.4999	up	up	correct
CGAU.US	Centerra Gold Inc	20200629	10.45	11.02	10.45	10.99	10100	10.6584	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200629	39.72	41.24	38.79	41.16	152017	38.9582	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200629	76.74	76.97	76.02	76.72	1159703	75.4247	down	down	correct
CHE.US	Chemed Corporation	20200629	445.84	448.43	441.18	443.46	107384	441.5425	down	down	correct
CHGG.US	Chegg Inc	20200629	65.7	68.28	63.69	66.73	3897556	66.73	up	down	incorrect
CHH.US	Choice Hotels International Inc	20200629	76.62	79.28	75.13	78.4	270902	78.115	up	up	correct
CHK.US	PD	20200629	2.5222	2.5222	2.5222	2.5222	0	2.5222
CHMI.US	PB	20200629	21.52	21.52	20.48	21.22	24391	19.0715	down	down	correct
CHN.US	The China Fund Inc	20200629	22.08	22.25	22.08	22.23	7198	13.6555	up	up	correct
CHPT.US	WS	20200629	10.05	10.05	10.04	10.04	140301	10.04	down	down	correct
CHRA.US	Charah Solutions Inc	20200629	2.09	3	2.02	2.56	458900	2.56	up	up	correct
CHS.US	Chico's FAS Inc	20200629	1.27	1.35	1.26	1.33	1828300	1.33	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200629	38.7	38.8	38.59	38.67	154679	35.9016	down	down	correct
CHWY.US	Chewy Inc	20200629	47.5	47.5	44.845	45.15	4853500	45.15	down	down	correct
CI.US	Cigna Corporation	20200629	186.68	187.755	183.69	187.55	1294407	184.2301	up	down	incorrect
CIA.US	Citizens Inc	20200629	5.62	5.89	5.62	5.87	71572	5.87	up	up	correct
CIB.US	Bancolombia S.A	20200629	26.21	26.56	25.85	26.23	213678	25.5529	up	up	correct
CIEN.US	Ciena Corporation	20200629	53.69	53.85	52.61	53.15	1804200	53.15	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200629	2.11	2.1299	2.1	2.11	99255	1.8933
CIG.US	Companhia Energética de Minas Gerais	20200629	2.02	2.045	1.95	2.01	3113438	1.7625	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200629	14.16	14.31	14.14	14.24	133233	13.0428	up	up	correct
CIM.US	PD	20200629	19.46	19.815	19.35	19.74	13227	17.7496	up	up	correct
CINR.US	Ciner Resources LP	20200629	12.9	13.19	12.75	12.77	16106	12.5391	down	down	correct
CIO.US	PA	20200629	22.19	22.416	22.16	22.25	4666	20.1677	up	up	correct
CIR.US	CIRCOR International Inc	20200629	23.25	24.52	23.15	24.43	472649	24.43	up	up	correct
CIT.US	PB	20200629	20.655	20.87	20.5978	20.85	28615	19.2018	up	up	correct
CL.US	Colgate	20200629	71.89	72.5	71.89	72.43	3176569	70.0104	up	up	correct
CLB.US	Core Laboratories N.V	20200629	19.78	20.32	19.18	19.37	560665	19.3232	down	down	correct
CLF.US	Cleveland	20200629	5.35	5.545	5.33	5.4	6968350	5.2599	up	up	correct
CLH.US	Clean Harbors Inc	20200629	58.49	59.905	58.13	59.64	230937	59.64	up	up	correct
CLI.US	Mack	20200629	15.28	15.51	15.07	15.39	586171	15.1745	up	up	correct
CLPR.US	Clipper Realty Inc	20200629	7.59	8.075	7.431	8.03	102289	7.445	up	up	correct
CLR.US	Continental Resources Inc	20200629	15.5	16.64	15.18	16.19	5782111	15.9928	up	up	correct
CLS.US	Celestica Inc	20200629	6.42	6.73	6.35	6.69	255093	6.69	up	up	correct
CLW.US	Clearwater Paper Corporation	20200629	34.06	35.625	34.015	35.39	195849	35.39	up	up	correct
CLX.US	The Clorox Company	20200629	216	218.2	215.31	217.58	974276	210.183	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200629	65.98	66.49	65.54	66.03	567120	62.2302	up	down	incorrect
CMA.US	Comerica Incorporated	20200629	36.08	37.33	35.5	37.01	1819390	34.6188	up	up	correct
CMC.US	Commercial Metals Company	20200629	19.95	20.33	19.74	20.16	1242283	19.5728	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200629	1.75	1.751	1.66	1.68	533900	1.68	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200629	1034.82	1057.51	1021	1045.95	297098	1045.95	up	up	correct
CMI.US	Cummins Inc	20200629	170.66	173.84	170.19	173.07	1214714	167.0595	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200629	5.44	5.64	5.32	5.54	951177	4.9513	up	up	correct
CMP.US	Compass Minerals International Inc	20200629	48.5	49.45	47.82	48.32	204590	45.5575	down	up	incorrect
CMRE.US	PE	20200629	23.167	23.295	23.167	23.25	7520	20.4569	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200629	25.6198	25.7	25.56	25.57	6129	23.6292	down	down	correct
CMSC.US	CMS Energy Corp	20200629	25.9	25.9	25.64	25.72	24523	24.0536	down	down	correct
CMSD.US	CMS Energy Corp	20200629	26.09	26.17	25.92	26.15	46800	24.1199	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200629	4.08	4.11	4.06	4.06	82763	3.7851	down	down	correct
CNA.US	CNA Financial Corporation	20200629	31.67	32.01	31.295	31.88	248049	29.6534	up	up	correct
CNC.US	Centene Corporation	20200629	59.85	62.6	59.57	62.59	5993453	62.59	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200629	3.86	3.96	3.66	3.76	2200	3.76	down	down	correct
CNHI.US	CNH Industrial N.V	20200629	6.98	7.07	6.93	7.04	1330597	6.9816	up	up	correct
CNI.US	Canadian National Railway Company	20200629	86.67	87.84	86.37	86.95	679216	84.2409	up	up	correct
CNK.US	Cinemark Holdings Inc	20200629	11.01	11.78	10.35	11.65	6848323	11.65	up	up	correct
CNMD.US	CONMED Corporation	20200629	67.21	69.51	66.11	69.41	273718	68.6913	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20200629	39.5	41.08	38.36	41	1539800	41	up	up	correct
CNP.US	CenterPoint Energy Inc	20200629	17.91	18.62	17.725	18.62	9176285	17.895	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200629	17.29	17.645	16.99	17.45	6858371	15.8627	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200629	5.64	6.15	5.59	5.99	709973	5.1753	up	down	incorrect
CNS.US	Cohen & Steers Inc	20200629	65.74	67.54	64.63	66.97	136990	62.7793	up	up	correct
CNX.US	CNX Resources Corporation	20200629	8.47	8.67	8.32	8.57	3721800	8.57	up	up	correct
CO.US	Global Cord Blood Corporation	20200629	3.14	3.195	2.985	3.14	290671	3.14
CODI.US	PC	20200629	22.92	23.45	22.77	23.0532	21555	20.4888	up	up	correct
COE.US	China Online Education Group	20200629	22.36	25	22.36	23.975	40700	23.975	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200629	16.68	17.22	16.61	17.06	5070992	16.5629	up	up	correct
COLD.US	Americold Realty Trust	20200629	36.64	36.69	35.93	36.18	1407112	35.0964	down	down	correct
COO.US	The Cooper Companies Inc	20200629	273.86	276.065	268.92	270.93	414235	270.8612	down	down	correct
COP.US	ConocoPhillips	20200629	40.4	41.35	39.92	41.3	5764753	39.1731	up	up	correct
COR.US	CoreSite Realty Corporation	20200629	118.25	119.32	116.66	118.84	443753	112.3545	up	up	correct
CORR.US	PA	20200629	13.74	14.25	13.35	14.25	28366	12.4267	up	up	correct
COTY.US	Coty Inc	20200629	4.81	4.82	4.46	4.74	34365992	4.74	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200629	249.53	251.75	248.03	250.47	2119525	48.2638	up	up	correct
CPA.US	Copa Holdings S.A	20200629	47.39	52.69	46.84	51.57	869600	51.57	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200629	7.75	8.45	7.75	8.45	679	7.0355	up	up	correct
CPB.US	Campbell Soup Company	20200629	48.67	49.79	48.25	49.25	1491163	47.0201	up	up	correct
CPE.US	Callon Petroleum Company	20200629	1.2	1.2	1.12	1.14	2741965	11.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20200629	15.24	15.75	15.22	15.69	245637	14.7152	up	up	correct
CPG.US	Crescent Point Energy Corp	20200629	1.56	1.66	1.56	1.65	4229674	1.6364	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200629	80.86	83.65	80.86	82.7	115638	80.6644	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200629	3.99	4.34	3.92	4.27	507900	4.27	up	up	correct
CPRI.US	Capri Holdings Limited	20200629	14.41	15.66	14.14	15.66	3863100	15.66	up	up	correct
CPS.US	Cooper	20200629	12.9	14.11	12.83	14.11	240558	14.11	up	up	correct
CPT.US	Camden Property Trust	20200629	88.65	90.06	87.04	89.89	555796	86.2028	up	up	correct
CR.US	Crane Co	20200629	57.37	58.93	56.69	58.81	662431	56.9969	up	up	correct
CRD.US	B	20200629	7.22	7.655	6.95	7	13971	6.7402	down	down	correct
CRH.US	CRH plc	20200629	34.3	34.7	34.09	34.48	543955	33.4539	up	up	correct
CRI.US	Carter's Inc	20200629	77.6	80	76.85	79.33	835178	78.2717	up	up	correct
CRK.US	Comstock Resources Inc	20200629	4.16	4.5	4.13	4.4	1483300	4.4	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200629	170.41	171.5925	167.55	169	291869	169	down	down	correct
CRM.US	salesforce.com inc	20200629	183.32	183.7099	180	183.33	3972149	183.33	up	up	correct
CRS.US	Carpenter Technology Corporation	20200629	23.5	24.69	23.33	24.4	637479	23.339	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200629	7.18	7.46	7.01	7.39	33065	6.5066	up	up	correct
CRY.US	CryoLife Inc	20200629	18.38	19.14	18.28	19.09	383645	19.09	up	up	correct
CS.US	Credit Suisse Group AG	20200629	10.22	10.31	10.11	10.15	2812976	9.9294	down	down	correct
CSAN.US	W	20200629	68.98	70.28	68.53	70.18	829600	69.5527	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200629	117.37	120.49	115.88	119.31	509364	117.0648	up	down	incorrect
CSLT.US	Castlight Health Inc	20200629	0.76	0.84	0.76	0.81	716900	0.81	up	up	correct
CSPR.US	Casper Sleep Inc	20200629	8.36	8.83	8.21	8.82	135800	8.82	up	up	correct
CSR.US	PC	20200629	25.75	25.75	25.32	25.5	1880	23.6668	down	down	correct
CSTM.US	Constellium SE	20200629	7.58	7.78	7.44	7.77	1258300	7.77	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20200629	0.75	0.7799	0.7101	0.7267	26895	10.2338	down	up	incorrect
CSV.US	Carriage Services Inc	20200629	18.01	18.45	17.81	18.25	140277	17.925	up	up	correct
CTBB.US	Qwest Corp. NT	20200629	23.37	23.38	23.1	23.25	67814	21.1253	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200629	24.31	24.31	24.16	24.31	35233	22.0774
CTK.US	CooTek (Cayman) Inc	20200629	6.78	6.88	6.62	6.88	19317	6.88	up	up	correct
CTLT.US	Catalent Inc	20200629	73.63	73.63	71.42	71.94	1651770	71.94	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200629	4.71	4.7999	4.38	4.48	93323	4.48	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200629	2.67	2.76	2.61	2.66	21121	11.6553	down	down	correct
CTRA.US	Coterra Energy Inc	20200629	16.68	17.22	16.61	17.06	5071000	15.9441	up	up	correct
CTS.US	CTS Corporation	20200629	19.89	20.4299	19.71	19.9	152116	19.7465	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200629	8.56	8.76	8.42	8.74	134153	8.1373	up	down	incorrect
CTVA.US	Corteva Inc	20200629	26.35	26.63	26.04	26.14	3931000	25.6161	down	down	correct
CTZ.US	Qwest Corp. NT	20200629	23.58	23.71	23.35	23.71	20776	23.3235	up	up	correct
CUBB.US	Customers Bancorp Inc	20200629	21.17	21.53	21.164	21.345	3600	19.724	up	up	correct
CUBE.US	CubeSmart	20200629	26.61	27.03	26.28	27	1165080	25.5369	up	down	incorrect
CUBI.US	PF	20200629	19.35	19.5	19.0169	19.32	12753	17.6405	down	up	incorrect
CUK.US	Carnival Corporation & plc	20200629	11.4	12.3698	11.06	12.29	3431106	12.29	up	down	incorrect
CULP.US	Culp Inc	20200629	8.25	9.645	8.2	9.37	195304	8.931	up	up	correct
CURO.US	CURO Group Holdings Corp	20200629	7.7	8.18	7.58	8.16	266130	7.8584	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200629	29.61	30.33	29.05	30.03	1058407	28.433	up	up	correct
CVA.US	Covanta Holding Corporation	20200629	9.24	9.495	9.1939	9.37	858957	9.0839	up	down	incorrect
CVEO.US	Civeo Corporation	20200629	0.6	0.6347	0.6	0.6265	150321	7.518	up	up	correct
CVI.US	CVR Energy Inc	20200629	15.409	15.8127	15.0687	15.2587	522054	13.2846	down	down	correct
CVNA.US	Carvana Co	20200629	118.33	121.69	115.23	120.37	1242000	120.37	up	up	correct
CVS.US	CVS Health Corporation	20200629	64	65.27	63.865	64.42	7109127	61.8157	up	down	incorrect
CVX.US	Chevron Corporation	20200629	86.91	88.5717	86.6	87.67	7022175	80.929	up	up	correct
CW.US	Curtiss	20200629	86.18	90.01	85.29	89.95	320792	89.1497	up	up	correct
CWEN.US	Clearway Energy Inc	20200629	22.77	23.03	22.53	23	327074	21.5227	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200629	20.81	21.01	20.62	20.92	96861	19.4948	up	down	incorrect
CWH.US	Camping World Holdings Inc	20200629	25.8	27.47	25.1814	26.87	1540409	24.7215	up	up	correct
CWK.US	Cushman & Wakefield plc	20200629	12.21	12.6	11.97	12.4	549000	12.4	up	up	correct
CWT.US	California Water Service Group	20200629	44.79	46.66	44.56	46.39	230540	45.27	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200629	2.77	2.845	2.73	2.84	3092287	2.84	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200629	4.59	4.6114	4.58	4.61	37071	4.2899	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200629	9.39	9.43	9.39	9.43	2869	8.7426	up	up	correct
CXP.US	Columbia Property Trust Inc	20200629	12.75	13.12	12.46	13.04	1893125	10.7802	up	up	correct
CXW.US	CoreCivic Inc	20200629	9.18	9.54	8.97	9.53	2339000	9.53	up	up	correct
CYD.US	China Yuchai International Limited	20200629	14	14.37	13.88	14.2	21091	12.2115	up	up	correct
CYH.US	Community Health Systems Inc	20200629	2.82	3.04	2.73	3	1343907	3	up	up	correct
CZZ.US	Cosan Limited	20200629	15.01	15.12	14.65	14.99	756358	14.1666	down	up	incorrect
D.US	Dominion Energy Inc	20200629	80.22	80.63	79.29	80.61	2346307	76.3668	up	up	correct
DAC.US	Danaos Corporation	20200629	3.8	3.9	3.69	3.79	28027	3.7075	down	down	correct
DAL.US	Delta Air Lines Inc	20200629	27.2	28.82	26.58	28.61	38727328	28.61	up	up	correct
DAN.US	Dana Incorporated	20200629	11.36	12.25	11.15	12.25	2006185	12.0511	up	up	correct
DAO.US	Youdao Inc	20200629	36	37.67	35.53	37.09	267300	37.09	up	up	correct
DAR.US	Darling Ingredients Inc	20200629	23.71	23.87	23.26	23.65	994044	23.65	down	down	correct
DAVA.US	Endava plc	20200629	50.6	50.69	43.52	48.41	505600	48.41	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200629	9.45	9.56	9.34	9.46	4163992	9.46	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200629	5.7	6.3315	5.6201	5.89	1670205	5.89	up	up	correct
DBI.US	Designer Brands Inc	20200629	6.15	6.62	5.96	6.52	2302367	6.52	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200629	19.02	19.0462	18.9057	19	22858	16.7981	down	down	correct
DBRG.US	PJ	20200629	16.5	16.5	14.7101	16.32	53651	14.7757	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200629	7.58	7.76	7.58	7.65	15503	6.9113	up	up	correct
DCI.US	Donaldson Company Inc	20200629	45.89	46.105	45.34	45.87	552904	44.8695	down	down	correct
DCM.US	NTT DOCOMO INC	20200629	9200	9250	8690	8880	3275200	8880	down	down	correct
DCO.US	Ducommun Incorporated	20200629	33.3	35.39	32.97	35.39	72600	35.39	up	up	correct
DCP.US	PC	20200629	17.9062	18.49	17.84	18	28023	15.6226	up	up	correct
DCUE.US	Dominion Energy Inc	20200629	100.31	101.32	99.77	101.32	136300	90.9232	up	up	correct
DD.US	DuPont de Nemours Inc	20200629	51.99	52.98	51.78	52.47	3488957	51.1278	up	down	incorrect
DDD.US	3D Systems Corporation	20200629	6.47	6.94	6.46	6.82	2455024	6.82	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200629	8.17	8.33	8.17	8.24	40099	7.183	up	up	correct
DDS.US	Dillard's Inc	20200629	24.81	26.59	24.3	26.15	574496	25.8711	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200629	20.659	20.659	20.1	20.22	7693	18.0446	down	down	correct
DE.US	Deere & Company	20200629	150.85	153.96	150.3218	153.71	1094212	151.5284	up	up	correct
DEA.US	Easterly Government Properties Inc	20200629	23.05	23.13	22.59	23	956754	21.3966	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200629	187.87	196.64	186.33	194.67	370254	194.67	up	up	correct
DEI.US	Douglas Emmett Inc	20200629	30.38	30.65	29.74	30.63	918112	29.2451	up	down	incorrect
DELL.US	Dell Technologies Inc	20200629	52.67	53.92	51.82	53.76	3944626	27.2478	up	up	correct
DEO.US	Diageo plc	20200629	133.6	134.59	133.05	134.05	386639	129.0381	up	up	correct
DESP.US	Despegar.com Corp	20200629	7.16	7.35	6.98	7.32	269700	7.32	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200629	8.02	8.06	7.95	8.05	34409	7.2379	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200629	7.85	8.36	7.81	8.18	284700	8.18	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200629	24.2	24.38	23.95	24.38	56426	22.007	up	up	correct
DFS.US	Discover Financial Services	20200629	49.36	50.16	48.3	49.32	8268791	47.8169	down	down	correct
DG.US	Dollar General Corporation	20200629	190.08	191.31	188.12	190.02	2147586	187.8883	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200629	110.66	110.9	108.8798	110.42	1478305	107.3757	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200629	2.56	2.58	2.51	2.53	2858946	2.2295	down	down	correct
DHI.US	D.R. Horton Inc	20200629	53.55	55.015	52.245	54.62	2128890	53.8542	up	up	correct
DHR.US	PB	20200629	1062.11	1070	1059	1070	56156	1022.4758	up	up	correct
DHT.US	DHT Holdings Inc	20200629	5.15	5.27	5.054	5.19	2248270	4.5179	up	up	correct
DHX.US	DHI Group Inc	20200629	2	2.1	1.99	2.09	130500	2.09	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200629	13.23	13.52	13.1705	13.41	191401	12.1008	up	up	correct
DIN.US	Dine Brands Global Inc	20200629	39.51	43.25	38.6101	42.51	964607	42.2749	up	down	incorrect
DIS.US	The Walt Disney Company	20200629	109	111.57	108.1001	111.52	12584330	111.52	up	up	correct
DK.US	Delek US Holdings Inc	20200629	16.83	17.23	16.44	16.73	950115	16.4174	down	down	correct
DKL.US	Delek Logistics Partners LP	20200629	22.9	24.1231	22.38	23.57	68237	20.3235	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200629	40.75	41.81	39.86	41.55	2056112	38.9201	up	up	correct
DLB.US	Dolby Laboratories Inc	20200629	66.26	66.37	65.4	66.12	239600	65.0996	down	up	incorrect
DLNG.US	PB	20200629	18.61	18.61	18.315	18.32	4530	15.8137	down	down	correct
DLR.US	PL	20200629	25.15	25.28	25.03	25.28	24025	23.5294	up	up	correct
DLX.US	Deluxe Corporation	20200629	22.76	24.315	22.44	24.05	397822	22.8302	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200629	18.1	18.1	17.9	17.925	55800	16.0444	down	down	correct
DM.US	Desktop Metal Inc	20200629	10.17	10.47	10.17	10.42	445493	10.42	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200629	13.03	13.09	12.97	13.09	36641	12.2568	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200629	14.61	14.645	14.4	14.5	42587	12.6148	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200629	9.32	10.1099	9.32	9.4899	15350	9.4899	up	down	incorrect
DNOW.US	NOW Inc	20200629	8.27	8.66	8.19	8.57	1092642	8.57	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200629	10.93	10.98	10.83	10.86	370963	9.7729	down	down	correct
DOC.US	Physicians Realty Trust	20200629	17.64	17.69	17.135	17.57	1783281	16.2563	down	down	correct
DOOR.US	Masonite International Corporation	20200629	73.69	79.51	72.68	79.44	540200	79.44	up	up	correct
DOV.US	Dover Corporation	20200629	93.53	95.09	93.02	94.57	601838	92.5567	up	up	correct
DOW.US	Dow Inc	20200629	40.36	41.195	40.19	40.98	7756715	38.1362	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200629	10.34	10.87	10.34	10.77	95249	9.1868	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20200629	365.16	370.35	362	369.17	485343	364.6532	up	down	incorrect
DQ.US	Daqo New Energy Corp	20200629	71.52	76.575	69.98	76.32	2910200	15.264	up	down	incorrect
DRD.US	DRDGOLD Limited	20200629	15.35	16.18	15.225	15.62	936689	14.4262	up	up	correct
DRE.US	Duke Realty Corporation	20200629	35.07	35.14	34.46	34.58	1808421	33.4227	down	down	correct
DRI.US	Darden Restaurants Inc	20200629	73.95	77.25	71.84	76.63	3881142	74.6246	up	up	correct
DRQ.US	Dril	20200629	29.29	29.67	28.79	29.32	234160	29.32	up	up	correct
DS.US	PD	20200629	13.55	14.63	13.52	14.55	2825	13.6525	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200629	15.28	15.28	15.1	15.23	250305	13.0689	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200629	7.18	7.21	7.1337	7.19	128320	6.7168	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200629	9.39	9.4199	9.34	9.34	113833	8.395	down	down	correct
DSX.US	PB	20200629	21.95	21.95	21.95	21.95	189	19.604
DT.US	Dynatrace Inc	20200629	41.25	41.439	38.21	40.53	3004300	40.53	down	up	incorrect
DTE.US	DTE Energy Company	20200629	105	106.57	103.69	106.56	819924	87.0192	up	up	correct
DTF.US	DTF Tax	20200629	14.215	14.288	14.18	14.1801	3861	13.5184	down	down	correct
DTLA.US	P	20200629	16.27	16.99	16.27	16.99	21742	16.99	up	up	correct
DTP.US	DTE Energy Co	20200629	42.09	42.31	41.67	42.18	20100	38.2588	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200629	25.43	25.43	25.2	25.34	34860	23.5115	down	down	correct
DTY.US	DTE Energy Company	20200629	25.8	26.11	25.78	26.11	12510	23.9421	up	up	correct
DUK.US	PA	20200629	27.13	27.15	27.04	27.11	72165	25.1062	down	down	correct
DUKB.US	Duke Energy Corp	20200629	26.63	26.82	26.58	26.82	47385	24.8305	up	up	correct
DVA.US	DaVita Inc	20200629	76.33	77.49	75.84	77.21	583090	77.21	up	up	correct
DVD.US	Dover Motorsports Inc	20200629	1.65	1.65	1.5335	1.54	5173	1.4284	down	up	incorrect
DVN.US	Devon Energy Corporation	20200629	10.92	11.1997	10.755	11.12	8125954	10.2132	up	up	correct
DX.US	PC	20200629	22.765	22.99	22.43	22.53	23184	20.2383	down	down	correct
DXC.US	DXC Technology Company	20200629	15.57	16.09	15.22	16.08	3557608	16.08	up	up	correct
DY.US	Dycom Industries Inc	20200629	39.1	41.1	38.7	40.54	345620	40.54	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200629	19.64	19.65	19.35	19.59	61400	17.6207	down	down	correct
E.US	Eni S.p.A	20200629	19.1	19.53	19.01	19.5	262086	17.9909	up	up	correct
EAF.US	GrafTech International Ltd	20200629	7.61	8.13	7.5674	8.03	1325466	7.9824	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200629	25.28	25.45	25.28	25.45	11832	25.45	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200629	9.78	10.1775	9.67	10.12	114490	8.8283	up	down	incorrect
EAT.US	Brinker International Inc	20200629	23.73	25.47	22.7001	25.04	4203372	25.04	up	up	correct
EB.US	Eventbrite Inc	20200629	8.06	8.75	7.75	8.61	1547300	8.61	up	down	incorrect
EBF.US	Ennis Inc	20200629	17	17.79	16.99	17.7	255636	16.4339	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200629	5.75	5.78	5.59	5.7	321118	5.0915	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200629	76	76	73.64	75.43	643619	75.43	down	down	correct
EC.US	Ecopetrol S.A	20200629	11.06	11.22	10.87	11.13	258801	11.0494	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200629	6.65	6.91	6.5601	6.71	117340	5.6375	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200629	24.18	24.18	23.8	23.9	11929	21.3033	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200629	23.25	23.25	23.01	23.114	2987	20.9113	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200629	23.6	23.733	23.46	23.46	2341	22.6731	down	down	correct
ECL.US	Ecolab Inc	20200629	194.47	196.43	192.59	195.62	1030379	193.0375	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200629	14.84	15.38	13.84	14.82	1225241	14.82	down	up	incorrect
ECVT.US	Ecovyst Inc	20200629	12.89	13.25	12.75	13.19	142351	9.3721	up	up	correct
ED.US	Consolidated Edison Inc	20200629	71.76	72.7	70.69	72.7	1594235	68.444	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200629	5.59	5.63	5.55	5.63	209692	5.0886	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200629	6.81	7.07	6.81	6.96	63156	5.8596	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200629	7.48	7.61	7.44	7.585	51458	6.4662	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200629	4.03	4.18	4.03	4.18	19800	4.18	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200629	133.39	133.97	130.095	131.18	6799840	13.118	down	down	correct
EEA.US	The European Equity Fund Inc	20200629	8.37	8.44	8.06	8.36	54219	8.2815	down	down	correct
EEX.US	Emerald Holding Inc	20200629	2.88	3.11	2.794	3.08	300000	3.08	up	up	correct
EFC.US	PA	20200629	19.92	20.03	18.85	19.81	32573	17.7901	down	down	correct
EFL.US	Eaton Vance Floating	20200629	8.27	8.27	8.1	8.15	56617	7.6146	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20200629	11.14	11.2	11.11	11.15	50285	10.1885	up	up	correct
EFT.US	Eaton Vance Floating	20200629	11.37	11.37	11.29	11.3	56143	10.3917	down	down	correct
EFX.US	Equifax Inc	20200629	167.83	168.86	165.7	167.72	443148	165.825	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200629	13.02	13.03	12.9	13.01	2052	12.288	down	down	correct
EGHT.US	8x8 Inc	20200629	15.59	15.59	15.115	15.36	710371	15.36	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20200629	9.33	9.55	9.22	9.55	1852700	9.55	up	up	correct
EGP.US	EastGroup Properties Inc	20200629	114.5	117.84	113.53	116.6	281907	113.4526	up	up	correct
EGY.US	VAALCO Energy Inc	20200629	1.13	1.23	1.05	1.23	239000	1.23	up	up	correct
EHC.US	Encompass Health Corporation	20200629	59.73	60.99	59.25	60.68	658484	59.2944	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200629	9.21	9.31	9.12	9.25	63804	8.2121	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200629	9.52	9.59	9.37	9.44	29614	9.1651	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200629	13.53	13.53	13.05	13.05	5700	13.05	down	down	correct
EIG.US	Employers Holdings Inc	20200629	29.84	30.28	29.61	30.11	155523	28.901	up	up	correct
EIX.US	Edison International	20200629	55.41	55.41	54.26	55.34	3852635	51.6575	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200629	185.27	185.8	183.91	185.65	892701	183.5715	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200629	21.39	21.47	20.7	21	4142600	21	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200629	40.33	40.48	37.505	38.548	88000	35.6363	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200629	25.33	25.34	25.29	25.34	8473	23.5967	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200629	18.29	18.79	17.98	18.74	830500	18.74	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20200629	11.38	11.39	11.09	11.31	649962	5.0034	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200629	62.58	62.58	60.84	61.65	850225	60.0592	down	down	correct
ELVT.US	Elevate Credit Inc	20200629	1.65	1.7	1.58	1.58	386500	1.58	down	down	correct
ELY.US	Callaway Golf Company	20200629	16.6	17.82	16.44	17.69	2176103	17.69	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200629	12.09	12.2505	12.0854	12.23	132713	10.8088	up	up	correct
EME.US	EMCOR Group Inc	20200629	64.75	65.34	63.69	65.27	331265	64.8166	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200629	13.65	13.69	13.56	13.58	18764	12.2304	down	down	correct
EMN.US	Eastman Chemical Company	20200629	67.91	69.83	67.853	69.32	799341	66.6455	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200629	2.26	2.37	2.26	2.29	40973	10.1127	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200629	25.3	25.37	25.25	25.31	7886	24.7239	up	up	correct
EMR.US	Emerson Electric Co	20200629	60.78	61.38	60.37	61.38	2001523	59.2652	up	up	correct
ENB.US	Enbridge Inc	20200629	29.82	30.35	29.75	30.29	3107024	27.2157	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200629	24.68	24.83	24.39	24.75	39515	23.6134	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200629	4.84	4.89	4.65	4.71	854418	4.0517	down	up	incorrect
ENIA.US	Enel Américas S.A	20200629	7.57	7.57	7.39	7.56	767468	7.3478	down	down	correct
ENIC.US	Enel Chile S.A	20200629	3.84	3.84	3.71	3.77	190987	3.5058	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20200629	2.35	2.45	2.26	2.3	4193860	1.9942	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200629	25.78	25.82	25.7332	25.7668	3668	25.1064	down	down	correct
ENR.US	PA	20200629	95.83	96.84	95.83	96.69	53146	85.5598	up	up	correct
ENS.US	EnerSys	20200629	61.86	64.44	61.22	64.36	454493	63.5458	up	up	correct
ENV.US	Envestnet Inc	20200629	70.74	71.84	69.465	70.46	372648	70.46	down	down	correct
ENVA.US	Enova International Inc	20200629	14.62	15.17	14.37	14.96	226671	14.96	up	up	correct
ENZ.US	Enzo Biochem Inc	20200629	2.31	2.35	2.22	2.27	231500	2.27	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200629	4.17	4.28	4.17	4.28	84501	3.6949	up	up	correct
EOG.US	EOG Resources Inc	20200629	49.03	49.85	48.43	49.65	2634192	46.6468	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200629	13.9	14.08	13.88	13.98	98149	12.6587	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200629	17.39	17.45	17.1	17.42	102703	15.9186	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200629	19.51	19.5977	19.376	19.59	28849	18.587	up	up	correct
EP.US	PC	20200629	46.335	46.335	45.86	45.86	626	45.86	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200629	16.97	18.14	16.79	17.77	592076	17.6995	up	up	correct
EPAM.US	EPAM Systems Inc	20200629	245	247.58	239.61	246.09	238388	246.09	up	up	correct
EPC.US	Edgewell Personal Care Company	20200629	29.65	30.78	29.37	30.71	580089	30.1055	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200629	17.65	17.79	17.35	17.53	7461949	15.3818	down	down	correct
EPR.US	PG	20200629	17.53	17.53	16.959	17.0756	44255	15.8142	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200629	15.63	15.78	14.8909	15.15	1903054	14.3716	down	down	correct
EQC.US	PD	20200629	26.845	27.47	26.845	27.255	22595	25.1599	up	up	correct
EQNR.US	Equinor ASA	20200629	14.43	14.565	14.34	14.46	1727780	13.9302	up	up	correct
EQR.US	Equity Residential	20200629	57.16	57.7	56.31	57.67	2309583	55.1027	up	up	correct
EQS.US	Equus Total Return Inc	20200629	1.22	1.22	1.19	1.19	1200	1.19	down	down	correct
EQT.US	EQT Corporation	20200629	10.8	11.21	10.55	11.06	5757036	11.06	up	down	incorrect
ERF.US	Enerplus Corporation	20200629	2.5	2.7399	2.5	2.7	1411276	2.5963	up	up	correct
ERJ.US	Embraer S.A	20200629	5.89	6.23	5.75	6.22	4015084	6.22	up	up	correct
ES.US	Eversource Energy	20200629	82.62	83.12	81.67	83.09	1135637	79.6904	up	up	correct
ESE.US	ESCO Technologies Inc	20200629	80.91	84.215	80.57	83.72	173009	83.2753	up	up	correct
ESGC.US	Eros STX Global Corporation	20200629	3	3.04	2.88	2.96	2076669	2.96	down	up	incorrect
ESI.US	Element Solutions Inc	20200629	10.37	10.69	10.32	10.54	1940400	10.382	up	up	correct
ESNT.US	Essent Group Ltd	20200629	35.01	36.46	34.37	35.68	1196516	34.8449	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200629	6.61	6.88	6.53	6.88	2403410	6.8101	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200629	224.44	226.51	221.985	226.43	355955	217.6036	up	up	correct
ESTC.US	Elastic N.V	20200629	91.54	92.29	89.18	91.76	941800	91.76	up	up	correct
ESTE.US	Earthstone Energy Inc	20200629	2.91	3.02	2.79	2.91	177427	2.91
ETB.US	Eaton Vance Tax	20200629	13.84	13.95	13.76	13.95	66034	12.2952	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200629	11.2	11.7	11.2	11.6	167000	10.3146	up	up	correct
ETG.US	Eaton Vance Tax	20200629	14.07	14.14	13.84	14.14	141440	12.7291	up	up	correct
ETI.US	P	20200629	5	5	4.85	5	1681926	3.319
ETJ.US	Eaton Vance Risk	20200629	9.53	9.53	9.38	9.44	244777	8.3104	down	down	correct
ETN.US	Eaton Corporation plc	20200629	86.34	87.74	85.75	86.91	1690803	84.0297	up	up	correct
ETO.US	Eaton Vance Tax	20200629	20.34	20.48	20.21	20.47	33283	18.4755	up	up	correct
ETR.US	Entergy Corporation	20200629	92.45	93.79	91.04	93.77	823111	88.7366	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200629	8.45	8.665	8.09	8.28	5942343	7.4126	down	down	correct
ETV.US	Eaton Vance Tax	20200629	13.92	14.05	13.77	13.98	214661	12.3	up	down	incorrect
ETW.US	Eaton Vance Tax	20200629	8.42	8.57	8.39	8.54	347478	7.5055	up	down	incorrect
ETWO.US	E2open Parent Holdings Inc	20200629	10.25	10.25	10.05	10.092	15100	10.092	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200629	20.3	20.36	20.16	20.36	21096	19.2215	up	up	correct
ETY.US	Eaton Vance Tax	20200629	10.47	10.55	10.43	10.51	326035	9.3177	up	down	incorrect
EURN.US	Euronav NV	20200629	8.05	8.115	7.98	8.07	1275892	7.5111	up	up	correct
EVA.US	Enviva Partners LP	20200629	35.58	35.9495	35.32	35.66	70238	32.4566	up	down	incorrect
EVC.US	Entravision Communications Corporation	20200629	1.37	1.46	1.36	1.43	281711	1.368	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200629	5.3	5.3263	5.28	5.31	37509	4.8387	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200629	11.29	11.38	11.23	11.375	25661	10.0393	up	up	correct
EVH.US	Evolent Health Inc	20200629	6.59	6.85	6.3774	6.85	1670358	6.85	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200629	12.48	12.48	12.4	12.44	104745	11.6774	down	down	correct
EVR.US	Evercore Inc	20200629	56.36	57.475	55.83	57.32	440854	55.362	up	up	correct
EVRG.US	Evergy Inc	20200629	58.81	59.35	58.11	59.18	1278681	56.0494	up	up	correct
EVRI.US	Everi Holdings Inc	20200629	4.9	5.2	4.75	5.19	2711082	5.19	up	down	incorrect
EVT.US	Eaton Vance Tax	20200629	18.85	19.0224	18.71	18.95	128633	17.0925	up	up	correct
EVTC.US	EVERTEC Inc	20200629	27.31	27.87	26.89	27.66	452122	27.4441	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200629	67.62	68.1	66.73	67.89	2380300	67.89	up	up	correct
EXD.US	Eaton Vance Tax	20200629	8.81	8.9	8.74	8.85	70098	7.8499	up	up	correct
EXG.US	Eaton Vance Tax	20200629	7.16	7.21	7.1085	7.14	623289	6.3041	down	down	correct
EXK.US	Endeavour Silver Corp	20200629	2.17	2.24	2.14	2.19	3317782	2.19	up	up	correct
EXP.US	Eagle Materials Inc	20200629	69.73	71.53	68.61	70.53	298253	70.1774	up	up	correct
EXPR.US	Express Inc	20200629	1.49	1.54	1.42	1.51	1004284	1.51	up	up	correct
EXR.US	Extra Space Storage Inc	20200629	91.85	92.14	90.79	91.83	512472	87.9666	down	down	correct
EXTN.US	Exterran Corporation	20200629	5.41	5.625	5.28	5.4	252700	5.4	down	down	correct
F.US	PC	20200629	20.55	20.79	20.04	20.1	130118	19.5009	down	down	correct
FAF.US	First American Financial Corporation	20200629	47.27	47.71	46.39	47.38	1049784	45.158	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200629	27.64	29.16	27.36	28.46	265483	28.1942	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200629	61.48	63.03	60.965	62.88	1176506	61.8758	up	up	correct
FBK.US	FB Financial Corporation	20200629	22.94	24.37	22.8	23.97	119438	23.5695	up	up	correct
FBP.US	First BanCorp	20200629	5.23	5.595	5.19	5.49	1772311	5.2824	up	down	incorrect
FC.US	Franklin Covey Co	20200629	21	21.51	20.74	21	128100	21
FCF.US	First Commonwealth Financial Corporation	20200629	7.73	8.08	7.685	8.01	598600	7.5427	up	up	correct
FCN.US	FTI Consulting Inc	20200629	113.8	113.8	108.05	111.64	775116	111.64	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200629	23.56	24.16	23.0201	24.15	549922	22.8134	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20200629	23.56	23.56	23.56	23.56	500	21.5113
FCT.US	First Trust Senior Floating Rate Income Fund II	20200629	10.77	10.8267	10.77	10.78	88859	9.287	up	up	correct
FCX.US	Freeport	20200629	10.94	11.04	10.75	11.04	17307320	10.9693	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200629	10.21	10.32	10.2001	10.3	33825	9.3996	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200629	23.68	24.44	23.41	24.19	222578	23.6484	up	up	correct
FDS.US	FactSet Research Systems Inc	20200629	330.7	333.36	325.14	326.8	260412	322.3925	down	down	correct
FDX.US	FedEx Corporation	20200629	131.3	134.73	130.12	134.55	2336249	132.4073	up	up	correct
FE.US	FirstEnergy Corp	20200629	37.22	37.99	37.09	37.99	3265566	35.4277	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200629	1.17	1.23	1.17	1.185	4850	1.185	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200629	5.51	5.55	5.4	5.47	126453	4.7414	down	down	correct
FENG.US	Phoenix New Media Limited	20200629	1.53	1.53	1.45	1.52	136114	0.3038	down	up	incorrect
FERG.US	Ferguson plc	20200629	79.75	79.75	79.75	79.75	200	75.6721
FET.US	Forum Energy Technologies Inc	20200629	0.51	0.5879	0.506	0.54	2697513	10.8	up	up	correct
FF.US	FutureFuel Corp	20200629	11.38	12.18	11.3671	11.97	208687	9.7716	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200629	13.99	14.13	13.8905	14.13	37538	12.799	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200629	19.8	19.9	19.65	19.89	100697	17.9529	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200629	3.23	3.3	3.201	3.25	17365	2.837	up	up	correct
FHI.US	Federated Hermes Inc	20200629	22.53	23.44	22.34	23.27	685483	21.1163	up	up	correct
FHN.US	PE	20200629	25.31	25.4	25.225	25.34	184846	23.3714	up	down	incorrect
FICO.US	Fair Isaac Corporation	20200629	408.36	409.43	397.68	406.03	218906	406.03	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200629	9.89	10.0099	9.76	9.99	43948	9.0473	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200629	16.6337	16.89	16.6337	16.85	3767	15.0874	up	up	correct
FINV.US	FinVolution Group	20200629	1.75	1.788	1.66	1.66	1406200	1.6197	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200629	131.65	131.79	129.38	131.17	3436249	128.9801	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200629	8.2	8.29	8.16	8.24	61027	8.0392	up	up	correct
FIX.US	Comfort Systems USA Inc	20200629	39.05	40.37	38.2957	40.02	316840	39.6197	up	up	correct
FL.US	Foot Locker Inc	20200629	27.67	29.53	27.22	29.43	2349756	28.8395	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200629	19.88	19.9866	19.815	19.94	16342	18.0271	up	up	correct
FLNG.US	FLEX LNG Ltd	20200629	4.6	4.75	4.551	4.72	10600	4.1396	up	up	correct
FLO.US	Flowers Foods Inc	20200629	22.07	22.505	22.05	22.21	845531	21.0984	up	up	correct
FLOW.US	SPX FLOW Inc	20200629	35.59	36.55	35.41	36.38	243403	36.2337	up	up	correct
FLR.US	Fluor Corporation	20200629	11.5	12.06	11.29	11.99	3725474	11.99	up	down	incorrect
FLS.US	Flowserve Corporation	20200629	27.46	28.37	27.255	28.23	780950	27.4421	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200629	241.43	246.27	237.84	246.15	496072	246.15	up	down	incorrect
FMC.US	FMC Corporation	20200629	96.6	98.08	96.37	97.31	730836	95.1754	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200629	13.22	13.29	13.19	13.24	19284	12.4121	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200629	42.78	42.9	42.33	42.87	110338	41.3004	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200629	61.84	62.92	61.09	62.69	354274	60.2536	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200629	13.68	13.852	13.6626	13.775	4339	12.7366	up	up	correct
FN.US	Fabrinet	20200629	59.83	60.9599	59.275	60.2	305616	60.2	up	up	correct
FNB.US	PE	20200629	26.4799	26.9612	26.0275	26.9612	1618	24.4855	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200629	54.95	57.53	54.23	57.07	1295900	57.07	up	up	correct
FNF.US	Fidelity National Financial Inc	20200629	30.52	30.61	30.15	30.53	3651742	28.9586	up	up	correct
FNV.US	Franco	20200629	138.27	138.78	136.82	138.67	651838	136.957	up	up	correct
FOA.US	Finance Of America Companies Inc	20200629	10.21	10.23	10.16	10.23	46248	10.23	up	up	correct
FOE.US	Ferro Corporation	20200629	11.22	12.06	11.01	11.84	523100	11.84	up	down	incorrect
FOF.US	Cohen & Steers Closed	20200629	10.56	10.57	10.4001	10.4995	208206	9.311	down	down	correct
FOR.US	Forestar Group Inc	20200629	14.85	14.92	14.46	14.69	225339	14.69	down	down	correct
FOUR.US	Shift4 Payments Inc	20200629	36.84	37.2098	34.7701	35.93	442673	35.93	down	down	correct
FPAC.US	U	20200629	10.26	10.3	10.24	10.24	200108	10.24	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200629	20.86	21.08	20.7	20.92	113433	18.9652	up	up	correct
FPH.US	Five Point Holdings LLC	20200629	4.5	4.7	4.38	4.7	169900	4.7	up	down	incorrect
FPI.US	Farmland Partners Inc	20200629	6.9	6.9	6.68	6.73	152194	6.5074	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200629	4.34	4.42	4.3001	4.37	103261	3.7943	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200629	37.77	37.91	37.14	37.84	1767561	36.7854	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200629	11.05	11.1	11.01	11.1	37439	10.0392	up	up	correct
FRO.US	Frontline Ltd	20200629	7.05	7.25	7.015	7.11	2701944	6.6566	up	up	correct
FRT.US	PC	20200629	24.79	24.9188	24.76	24.76	3750	23.0314	down	down	correct
FSK.US	FS KKR Capital Corp	20200629	13.94	14.01	13.61	13.87	822871	11.5483	down	down	correct
FSLY.US	Fastly Inc	20200629	87.33	89.05	76.25	78.15	23368736	78.15	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200629	4.8	4.82	4.69	4.76	1946400	4.76	down	down	correct
FSR.US	Fisker Inc	20200629	10.52	10.8444	10.5	10.51	905588	10.51	down	down	correct
FSS.US	Federal Signal Corporation	20200629	29.04	30.035	28.93	29.55	285812	29.1531	up	up	correct
FT.US	Franklin Universal Trust	20200629	6.62	6.62	6.4753	6.51	66570	6.0087	down	down	correct
FTAI.US	PB	20200629	19.0001	19.62	18.75	19.62	13902	17.2787	up	down	incorrect
FTCH.US	Farfetch Limited	20200629	17.5	17.67	16.37	17.4	5552500	17.4	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200629	20.05	20.276	20.01	20.18	426800	18.2518	up	up	correct
FTI.US	TechnipFMC plc	20200629	6.7539	6.7828	6.4886	6.5609	6970447	4.8816	down	down	correct
FTK.US	Flotek Industries Inc	20200629	1.03	1.38	1.02	1.27	2087500	1.27	up	up	correct
FTS.US	Fortis Inc	20200629	36.79	37.56	36.79	37.48	403847	35.4538	up	up	correct
FTV.US	Fortive Corporation	20200629	66.85	68.31	66.67	67.92	1727784	56.5086	up	up	correct
FUBO.US	fuboTV Inc	20200629	10.02	10.78	10	10.49	14187	10.49	up	down	incorrect
FUL.US	H.B. Fuller Company	20200629	43.54	45.11	43.4	44.43	822190	43.6444	up	up	correct
FUN.US	Cedar Fair L.P	20200629	28.02	28.7	26.98	27.68	869600	27.68	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200629	9.99	10.03	9.95	9.9694	11361	9.9694	down	down	correct
FVRR.US	Fiverr International Ltd	20200629	71.9	72.46	68.125	70.59	482400	70.59	down	down	correct
G.US	Genpact Limited	20200629	36.38	36.39	35.59	36.11	976600	35.679	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200629	4.91	5	4.91	4.98	414060	4.3411	up	down	incorrect
GAM.US	PB	20200629	27.77	27.875	27.6	27.875	1746	25.656	up	up	correct
GATX.US	GATX Corporation	20200629	58.17	61.52	57.8	60.57	252875	58.5435	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200629	10.26	10.3	10.24	10.24	200108	10.24	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200629	23	23.14	22.9	23.12	39833	21.0647	up	down	incorrect
GBL.US	GAMCO Investors Inc	20200629	12	13.15	12	13.14	12183	11.4794	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200629	21.96	22.995	21.83	22.59	282167	21.4434	up	up	correct
GCI.US	Gannett Co Inc	20200629	1.47	1.51	1.42	1.46	2266997	1.46	down	down	correct
GCO.US	Genesco Inc	20200629	19.01	21.14	18.58	20.96	419866	20.96	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200629	17.47	18.32	17.4	17.96	233900	17.96	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200629	5.07	5.1938	5.03	5.135	24252	4.5963	up	down	incorrect
GD.US	General Dynamics Corporation	20200629	148.22	149.39	147.06	149.34	1032709	143.3365	up	up	correct
GDDY.US	GoDaddy Inc	20200629	71.94	72.63	70.7	72.59	1434060	72.59	up	up	correct
GDL.US	The GDL Fund	20200629	8.28	8.28	8.23	8.24	20747	7.5948	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200629	16.15	16.24	16.04	16.24	21989	14.657	up	up	correct
GDOT.US	Green Dot Corporation	20200629	47.03	48.32	45.89	48	963300	48	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200629	17.22	17.53	17.12	17.37	188685	15.9383	up	up	correct
GE.US	General Electric Company	20200629	6.57	6.8	6.5	6.8	9409662	54.0896	up	up	correct
GEF.US	Greif Inc	20200629	32.51	33.95	32.46	33.73	142102	32.0716	up	up	correct
GEL.US	Genesis Energy L.P	20200629	7.02	7.28	6.82	7.21	1389682	6.359	up	up	correct
GEO.US	The GEO Group Inc	20200629	11.33	11.64	11.14	11.45	1934190	10.3576	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200629	7.65	7.97	7.57	7.63	80159	6.878	down	down	correct
GES.US	Guess' Inc	20200629	9.46	9.77	9.1	9.65	1527816	9.2985	up	up	correct
GF.US	The New Germany Fund Inc	20200629	14.97	15.15	14.92	15.1	29346	12.9692	up	up	correct
GFF.US	Griffon Corporation	20200629	17.7	18.25	17.62	18.03	108308	17.7243	up	up	correct
GFI.US	Gold Fields Limited	20200629	9.06	9.24	8.96	9.18	7468636	8.766	up	up	correct
GFL.US	GFL Environmental Inc	20200629	18.17	18.75	18.17	18.75	681500	18.7019	up	up	correct
GFLU.US	GFL Environmental Inc	20200629	49.01	49.08	48.11	49.08	19600	46.0296	up	up	correct
GGB.US	Gerdau S.A	20200629	2.84	2.91	2.785	2.88	5638446	2.5313	up	up	correct
GGG.US	Graco Inc	20200629	47.22	47.82	46.86	47.47	544796	46.7094	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200629	17.73	17.8	17.415	17.63	44082	15.2644	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200629	6.5	6.585	6.5	6.51	48502	5.6363	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200629	8.76	8.95	8.74	8.89	24105	8.2928	up	up	correct
GHC.US	Graham Holdings Company	20200629	333	348.35	329.9519	346.49	69343	340.4462	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200629	13.25	13.3	13.05	13.24	96130	13.24	down	down	correct
GHL.US	Greenhill & Co. Inc	20200629	9.53	10.44	9.53	10	190584	9.7967	up	up	correct
GHM.US	Graham Corporation	20200629	12.47	12.8	12.28	12.71	31147	12.1249	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200629	12.69	12.77	12.62	12.64	53857	11.1136	down	down	correct
GIB.US	CGI Inc	20200629	62.46	63.7	62.13	63.13	225996	63.13	up	up	correct
GIC.US	Global Industrial Company	20200629	19	20.55	19	20.46	78103	18.3847	up	up	correct
GIL.US	Gildan Activewear Inc	20200629	14.35	15.09	14.33	15.09	1085140	14.8633	up	down	incorrect
GIM.US	Templeton Global Income Fund	20200629	5.25	5.31	5.25	5.3	886548	4.8643	up	up	correct
GIS.US	General Mills Inc	20200629	59.68	61.04	59.64	60.74	4282291	57.7842	up	up	correct
GIX.US	WS	20200629	148.1	148.1	146.1	146.7	3478	146.7	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200629	9.95	10	9.91	10	825	9.134	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200629	18.6	18.75	18.6	18.7	700	18.4191	up	up	correct
GKOS.US	Glaukos Corporation	20200629	37.18	38.39	36.61	38.18	255400	38.18	up	up	correct
GLOB.US	Globant S.A	20200629	141.2	147.08	137.97	146.9	462750	146.9	up	down	incorrect
GLOG.US	PA	20200629	20.12	20.35	19.75	19.79	11098	17.9989	down	down	correct
GLOP.US	PC	20200629	15.46	16	15.44	15.77	13962	13.5172	up	up	correct
GLT.US	Glatfelter Corporation	20200629	14.99	15.98	14.99	15.71	178854	14.8881	up	up	correct
GLW.US	Corning Incorporated	20200629	25.65	25.9	25.4075	25.68	4466493	24.7523	up	up	correct
GM.US	General Motors Company	20200629	24.71	25.35	24.48	25.3	10011700	25.3	up	up	correct
GME.US	GameStop Corp	20200629	4.35	4.52	4.3	4.38	2131330	4.38	up	up	correct
GMED.US	Globus Medical Inc	20200629	45.58	47.47	45.3	47.4	959501	47.4	up	up	correct
GMRE.US	PA	20200629	25.2	25.5851	24.62	25.09	24260	22.5336	down	up	incorrect
GMS.US	GMS Inc	20200629	24.14	24.68	23.32	23.62	392000	23.62	down	down	correct
GNE.US	PA	20200629	8.7	8.848	8.68	8.68	7168	7.7931	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200629	6.12	6.32	5.97	6.27	158994	6.1111	up	down	incorrect
GNL.US	PB	20200629	22.8	22.89	22.61	22.66	22312	20.7947	down	down	correct
GNRC.US	Generac Holdings Inc	20200629	118.37	120.57	116.77	118.88	876735	118.88	up	up	correct
GNT.US	PA	20200629	25.4001	25.4001	25.4	25.4001	622	24.1584
GNW.US	Genworth Financial Inc	20200629	2.54	2.59	2.5	2.56	4162100	2.56	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200629	16.75	16.79	16.6101	16.76	130589	14.208	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200629	6.77	6.956	6.53	6.92	1667923	6.92	up	up	correct
GOLD.US	Barrick Gold Corporation	20200629	26	26.19	25.76	26.13	10296310	25.0007	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200629	33.85	34.75	33.63	34.56	406272	33.8168	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200629	22.44	22.94	22.043	22.87	664200	22.87	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200629	57.4	58.4	56.32	58.33	7520500	58.33	up	up	correct
GPC.US	Genuine Parts Company	20200629	84.95	87.34	84.3	87.02	734022	83.3612	up	up	correct
GPI.US	Group 1 Automotive Inc	20200629	64.6	66.04	62.83	65.38	277572	64.7024	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200629	26.05	26.05	25.88	25.97	18445	24.4983	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200629	13.44	13.865	13.4	13.74	1440503	13.3876	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200629	5.28	5.37	5.22	5.33	172955	4.7834	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200629	6.8	7.35	6.73	7.34	878246	6.4542	up	up	correct
GPN.US	Global Payments Inc	20200629	163.86	166.83	161.91	166.57	2259538	165.3178	up	up	correct
GPRK.US	GeoPark Limited	20200629	9.98	10.06	9.59	9.65	111848	9.515	down	down	correct
GPS.US	The Gap Inc	20200629	12.89	12.89	12.085	12.51	38252500	12.303	down	down	correct
GPX.US	GP Strategies Corporation	20200629	7.99	8.7	7.96	8.69	85573	8.69	up	up	correct
GRC.US	The Gorman	20200629	29.72	30.53	29.42	30.47	71990	29.6908	up	up	correct
GRP.US	UN	20200629	49.47	50	49.47	50	1223	46.7888	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200629	9.96	10.0068	9.94	9.94	26354	9.2403	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200629	191.38	193.9	188.66	193.47	3735957	187.9635	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200629	16.06	16.13	15.75	16.13	223751	14.1805	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200629	41.02	41.07	40.625	40.75	2373263	37.5783	down	down	correct
GSL.US	PB	20200629	21.77	21.77	21.0928	21.0928	643	18.4963	down	down	correct
GSLD.US	GSLD	20200629	20.75	21	20	20.82	5200	20.4286	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200629	10.02	10.22	9.96	10.14	369900	10.14	up	up	correct
GTLS.US	Chart Industries Inc	20200629	48.03	48.4	45.02	47.2	902744	47.2	down	down	correct
GTN.US	Gray Television Inc	20200629	13	13.91	12.9	13.76	991178	13.5551	up	up	correct
GTNA.US	Gray Television Inc	20200629	12.95	13.12	12.95	13.12	3365	13.0636	up	up	correct
GTS.US	Triple	20200629	18.19	19.26	18.19	18.73	127000	18.73	up	up	correct
GTY.US	Getty Realty Corp	20200629	29.57	29.7	28.89	29.67	174808	27.3917	up	up	correct
GUT.US	The Gabelli Utility Trust	20200629	7.18	7.38	7.18	7.25	83264	6.4753	up	down	incorrect
GVA.US	Granite Construction Incorporated	20200629	18.91	19.35	18.5	19.22	531224	18.8057	up	up	correct
GWB.US	Great Western Bancorp Inc	20200629	12.63	13.8	12.63	13.79	767300	13.723	up	up	correct
GWRE.US	Guidewire Software Inc	20200629	110.55	110.55	107.985	109.15	564736	109.15	down	down	correct
GWW.US	W.W. Grainger Inc	20200629	296.5	305.41	296.385	303.47	360784	296.5091	up	up	correct
GYC.US	Cabco Series 2004	20200629	20.72	20.8	20.38	20.42	171057	20.0166	down	up	incorrect
H.US	Hyatt Hotels Corporation	20200629	47.78	50.9	46.81	50.51	1026000	50.51	up	up	correct
HAE.US	Haemonetics Corporation	20200629	88.25	88.42	87.01	87.99	929828	87.99	down	down	correct
HAL.US	Halliburton Company	20200629	12.01	12.555	11.835	12.42	16714340	12.2538	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200629	27.54	28.36	27.2901	28.19	395564	26.7906	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200629	10.83	12.37	10.83	12.31	37898	11.9302	up	up	correct
HBI.US	Hanesbrands Inc	20200629	10.55	11.21	10.5	11.15	5775065	10.5647	up	up	correct
HBM.US	Hudbay Minerals Inc	20200629	2.83	2.85	2.71	2.8	525377	2.7886	down	down	correct
HCA.US	HCA Healthcare Inc	20200629	93.65	96.22	92.125	96.2	2540896	95.1606	up	up	correct
HCC.US	Warrior Met Coal Inc	20200629	15.16	15.8	14.95	15.29	432362	15.0358	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200629	710	710	710	710	0	709.6384
HCHC.US	HC2 Holdings Inc	20200629	3.24	3.59	3.21	3.55	350400	3.55	up	down	incorrect
HCI.US	HCI Group Inc	20200629	44.53	46.33	44.53	45.38	54314	43.887	up	up	correct
HCXY.US	Hercules Capital Inc	20200629	25.09	25.1	25.09	25.1	545	22.9593	up	down	incorrect
HD.US	The Home Depot Inc	20200629	242.66	246.5	240.3401	246.12	3468293	238.5184	up	up	correct
HDB.US	HDFC Bank Limited	20200629	45.66	45.85	45.22	45.62	2149173	45.2869	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200629	35.5	36.13	35.23	35.89	383792	34.0787	up	up	correct
HEI.US	HEICO Corporation	20200629	96.64	101.1425	95.49	100.7	607591	100.4936	up	up	correct
HEP.US	Holly Energy Partners L.P	20200629	14.3	14.9	14.03	14.59	228126	12.7818	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200629	10.71	10.83	10.4913	10.83	32593	9.6106	up	up	correct
HES.US	Hess Corporation	20200629	48.88	49.96	48.42	49.94	1638198	48.7911	up	up	correct
HESM.US	Hess Midstream LP	20200629	17.99	18.85	17.87	18.18	147261	15.9668	up	up	correct
HFC.US	HollyFrontier Corporation	20200629	28.47	29.15	28.08	28.45	1552599	27.3788	down	down	correct
HFRO.US	PA	20200629	24.1158	24.24	23.9734	24.07	9084	22.262	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200629	32.66	32.79	32.65	32.65	5000	32.65	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200629	6.17	6.43	6.0836	6.38	94165	5.3381	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200629	18.88	19.94	18.71	19.4	892100	19.4	up	up	correct
HHC.US	The Howard Hughes Corporation	20200629	50.63	52.7	49.44	52.66	390878	52.66	up	up	correct
HI.US	Hillenbrand Inc	20200629	25.24	26.98	25.07	26.61	417981	25.786	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200629	38.03	38.53	37.44	38.33	1919939	36.9028	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200629	173.62	177.9	173.46	177.41	337458	171.0239	up	up	correct
HIL.US	Hill International Inc	20200629	1.45	1.57	1.43	1.56	113100	1.56	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200629	4.62	4.64	4.59	4.6	559239	4.1191	down	down	correct
HIW.US	Highwoods Properties Inc	20200629	36.71	37.29	36.22	37.18	822582	34.6331	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200629	6.17	6.2	6.15	6.17	109156	5.4377
HKIB.US	AMTD International Inc	20200629	7.46	7.46	7.08	7.4	7900	7.4	down	down	correct
HL.US	PB	20200629	59.79	59.79	59.79	59.79	100	55.3352
HLF.US	Herbalife Nutrition Ltd	20200629	43.49	44.34	43.01	44.22	905008	44.22	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200629	53.88	54.81	53.46	53.98	499586	52.3597	up	up	correct
HLIO.US	Helios Technologies Inc.	20200629	37.59	38.35	36.4	37.51	176617	37.1357	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200629	71.52	73.92	70.11	73.92	3244033	73.92	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200629	3.27	3.53	3.25	3.53	2221243	3.53	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200629	25.48	25.69	25.38	25.58	716820	24.761	up	down	incorrect
HMLP.US	PA	20200629	22.62	23.53	22.6	23.4	55964	20.4056	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200629	36.04	36.48	35.61	35.92	170992	34.2835	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200629	3.82	3.97	3.81	3.97	10323554	3.8806	up	up	correct
HNGR.US	Hanger Inc	20200629	15.58	16.77	15.58	16.74	157069	16.74	up	up	correct
HNI.US	HNI Corporation	20200629	30.44	30.97	30.27	30.96	276043	29.4816	up	up	correct
HNP.US	Huaneng Power International Inc	20200629	14.81	15.04	14.81	15.04	12202	13.2553	up	up	correct
HOG.US	Harley	20200629	23.08	24.019	22.96	23.84	3142940	23.4475	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200629	14.56	15.04	14.39	14.835	1225430	14.3467	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200629	21.06	23.61	20.25	23.26	183600	23.26	up	up	correct
HP.US	Helmerich & Payne Inc	20200629	18.93	19.4824	18.62	19.15	1519032	17.9432	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200629	9.58	9.64	9.39	9.58	9436121	9.0715
HPF.US	John Hancock Preferred Income Fund II	20200629	17.4	17.69	17.4	17.66	22823	15.7997	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200629	19.21	19.58	19.19	19.45	99653	17.4521	up	up	correct
HPQ.US	HP Inc	20200629	16.7	17.28	16.48	17.13	12255870	16.3974	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200629	15.61	15.67	15.48	15.67	52975	14.0217	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200629	20.94	21.0445	20.79	20.93	142482	18.4342	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200629	17.86	17.86	17.57	17.64	72893	15.5568	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200629	29.4	29.47	28.76	29.19	816947	27.4946	down	down	correct
HRB.US	H&R Block Inc	20200629	13.59	14.38	13.55	14.21	3654349	13.1593	up	up	correct
HRC.US	Hill	20200629	108.59	109.7	107.23	108.21	745986	107.0388	down	down	correct
HRI.US	Herc Holdings Inc	20200629	29.14	30.8	28.79	30.43	371714	30.3482	up	up	correct
HRL.US	Hormel Foods Corporation	20200629	48.46	49.01	48.06	48.34	2028202	46.8633	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200629	12.49	12.89	12.37	12.56	171510	12.0353	up	up	correct
HSBC.US	HSBC Holdings plc	20200629	23.52	23.72	23.45	23.59	2835595	22.7307	up	up	correct
HSC.US	Harsco Corporation	20200629	13.04	13.45	12.76	13.15	423826	13.15	up	down	incorrect
HSY.US	The Hershey Company	20200629	126.16	128.26	125.5	127.61	797750	123.7292	up	up	correct
HT.US	PE	20200629	10.61	11.31	10.61	11.31	36801	10.07	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200629	26.44	26.6	25.825	26.1	2957736	24.5979	down	down	correct
HTD.US	John Hancock Tax	20200629	18.39	18.72	18.29	18.69	70147	16.7486	up	up	correct
HTGC.US	Hercules Capital Inc	20200629	10.3	10.35	10.08	10.24	512418	8.8496	down	down	correct
HTH.US	Hilltop Holdings Inc	20200629	17.56	18.27	17.46	18.08	376406	17.6857	up	up	correct
HTY.US	John Hancock Investments	20200629	5.2	5.2	5.11	5.19	63463	4.4398	down	down	correct
HUBB.US	Hubbell Incorporated	20200629	119.86	122.54	119.43	122.1	395221	118.1563	up	down	incorrect
HUBS.US	HubSpot Inc	20200629	225	225.3	213.4401	217.66	626711	217.66	down	down	correct
HUM.US	Humana Inc	20200629	374.94	379.9	373.67	379.36	732479	376.3025	up	up	correct
HUN.US	Huntsman Corporation	20200629	17.9	18.14	17.66	17.8	3126450	17.1222	down	up	incorrect
HUYA.US	HUYA Inc	20200629	18.86	19.6	18.61	18.83	2173900	18.83	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200629	15.8	16.24	15.58	16.14	130761	13.6048	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200629	15.78	16.305	15.5101	16.22	4908712	16.1988	up	up	correct
HXL.US	Hexcel Corporation	20200629	45.07	47.11	44.08	47	1312790	47	up	up	correct
HY.US	Hyster	20200629	38.24	39.57	38.08	38.95	42692	37.62	up	up	correct
HYB.US	The New America High Income Fund Inc	20200629	7.83	7.83	7.72	7.78	45464	7.0032	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200629	13.88	14.1321	13.86	13.91	40474	12.4367	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200629	10.16	10.2	10.07	10.09	456110	8.9501	down	up	incorrect
HZN.US	Horizon Global Corporation	20200629	2.03	2.13	2.02	2.08	23400	2.08	up	up	correct
HZO.US	MarineMax Inc	20200629	22.56	22.78	21.87	22.15	405900	22.15	down	down	correct
IAA.US	IAA Inc	20200629	38.03	38.83	37.23	38.38	1047800	38.38	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200629	7.45	7.55	7.42	7.5	18893	6.4466	up	down	incorrect
IAG.US	IAMGOLD Corporation	20200629	3.6	3.66	3.55	3.66	3442500	3.66	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200629	35.58	35.59	35.0341	35.315	5138	34.3234	down	down	correct
IBM.US	International Business Machines Corporation	20200629	117.874	119.6724	117.2645	119.6424	4159488	105.9578	up	up	correct
IBN.US	ICICI Bank Limited	20200629	9.04	9.165	8.99	9.12	3734021	9.093	up	up	correct
IBP.US	Installed Building Products Inc	20200629	65.29	68.47	63.89	67.33	244556	66.6706	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200629	4.01	4.01	3.725	3.75	118670	3.75	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200629	91.29	91.29	90.1	90.4	2186609	88.8978	down	down	correct
ICL.US	ICL Group Ltd	20200629	3.04	3.05	3	3.02	130559	2.7028	down	up	incorrect
IDA.US	IDACORP Inc	20200629	85.17	86.22	84.93	86.2	238463	82.4859	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200629	8.97	9.056	8.83	8.83	70078	7.7774	down	down	correct
IDT.US	IDT Corporation	20200629	6.25	6.59	6.21	6.43	92228	6.43	up	up	correct
IEX.US	IDEX Corporation	20200629	155.84	156.05	153.49	154.39	412019	151.9898	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200629	120.08	123.42	119.73	121.88	686385	117.5977	up	up	correct
IFN.US	The India Fund Inc	20200629	15.3	15.7536	15.25	15.68	208220	13.2558	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200629	26.53	27.56	25.65	26.7	9842	25.243	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200629	8.03	8.1	8	8.05	57811	7.0561	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200629	4.83	4.84	4.79	4.84	204562	4.2419	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200629	21.52	21.698	21.25	21.6	22148	20.4331	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200629	5.86	5.92	5.79	5.89	280664	5.2276	up	up	correct
IGT.US	International Game Technology PLC	20200629	8.16	8.85	8.09	8.82	3683229	8.756	up	up	correct
IHC.US	Independence Holding Company	20200629	29.74	30.79	29.52	29.59	13124	29.1696	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200629	6.24	6.29	6.17	6.22	32682	5.3525	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200629	44.35	45.48	43.86	45.22	277491	45.22	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200629	7.83	7.94	7.75	7.89	96294	7.1633	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200629	7.5476	7.79	7.5476	7.77	25264	7.0969	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200629	16	16.22	16	16.17	92476	15.5509	up	up	correct
IIIN.US	Insteel Industries Inc	20200629	17.51	18.64	17.51	18.61	70992	16.5716	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200629	14.37	14.37	14.33	14.36	91382	13.3747	down	down	correct
IIPR.US	PA	20200629	29.02	29.5065	28.75	29.22	1905	26.8828	up	up	correct
IMAX.US	IMAX Corporation	20200629	10.78	11.19	10.31	11.13	1417278	11.13	up	up	correct
INFO.US	IHS Markit Ltd	20200629	73.26	73.26	72.34	72.82	1902856	71.9661	down	down	correct
INFY.US	Infosys Limited	20200629	9.5	9.58	9.43	9.57	7814851	9.2897	up	up	correct
ING.US	ING Groep N.V	20200629	6.91	7.055	6.85	6.97	7022399	6.6132	up	up	correct
INGR.US	Ingredion Incorporated	20200629	80.42	81.91	80.225	81.29	742806	77.6401	up	up	correct
INN.US	Summit Hotel Properties Inc	20200629	5.68	6.08	5.6	6.07	1256082	6.07	up	up	correct
INS.US	Intelligent Systems Corporation	20200629	33.15	34.1	32.52	33.22	66300	33.22	up	up	correct
INSI.US	Insight Select Income Fund	20200629	19.75	19.8	19.7	19.7	17002	17.7216	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200629	85.95	86.295	82.77	84.63	329100	84.63	down	up	incorrect
INSW.US	PA	20200629	25.19	25.305	25.052	25.15	2132	25.15	down	down	correct
INT.US	World Fuel Services Corporation	20200629	24.16	25.65	23.9763	25.34	493685	24.7591	up	down	incorrect
INVH.US	Invitation Homes Inc	20200629	27.37	27.51	26.72	27.09	3018189	26.3118	down	down	correct
IO.US	ION Geophysical Corporation	20200629	2.25	2.36	2.17	2.18	307300	2.18	down	down	correct
IP.US	International Paper Company	20200629	34.31	35.42	34.23	35.01	2554231	31.1758	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200629	16.39	17.25	16.36	16.97	5201876	16	up	down	incorrect
IPI.US	Intrepid Potash Inc	20200629	1.02	1.02	0.9531	1	73702	10	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200629	11.95	11.95	11.9	11.95	64369	11.1297
IQV.US	IQVIA Holdings Inc	20200629	136.94	137.71	135.63	137.52	562372	137.52	up	up	correct
IR.US	Ingersoll Rand Inc	20200629	27.49	28.3	27.27	28.11	3721672	28.1003	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20200629	7.73	7.85	7.73	7.85	6086	6.2771	up	up	correct
IRM.US	Iron Mountain Incorporated	20200629	24.92	25.75	24.78	25.7	6226113	23.3102	up	up	correct
IRT.US	Independence Realty Trust Inc	20200629	11.16	11.48	10.9	11.45	1078863	10.8494	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200629	13.25	13.2895	13.12	13.15	108857	11.624	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200629	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200629	118.45	120.58	117.185	119.26	403612	119.26	up	up	correct
ITCB.US	Itaú Corpbanca	20200629	3.94	4.13	3.8413	3.88	14750	3.88	down	down	correct
ITGR.US	Integer Holdings Corporation	20200629	68.6	71.01	68.15	70.74	223594	70.74	up	up	correct
ITT.US	ITT Inc	20200629	57.46	58.51	57.26	58.38	538443	57.5385	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200629	4.7965	4.8764	4.7016	4.8565	18111590	3.8433	up	up	correct
ITW.US	Illinois Tool Works Inc	20200629	169.29	171.34	168.49	170.4	1079858	165.7952	up	down	incorrect
IVC.US	Invacare Corporation	20200629	6.06	6.695	6.06	6.59	250571	6.59	up	up	correct
IVH.US	Ivy Funds	20200629	11.37	11.37	11.11	11.14	47136	9.9552	down	down	correct
IVR.US	PC	20200629	20.24	20.48	20	20.31	42091	18.0526	up	up	correct
IVZ.US	Invesco Ltd	20200629	10.15	10.41	10.05	10.39	4832186	9.8803	up	up	correct
IX.US	ORIX Corporation	20200629	61.54	62.04	60.94	61.72	55423	60.3941	up	up	correct
J.US	Jacobs Engineering Group Inc	20200629	83.69	84.975	82.51	84.83	662469	83.9282	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200629	4.64	5.07	4.59	5.04	260200	5.04	up	up	correct
JBGS.US	JBG SMITH Properties	20200629	29.7	29.8	29.09	29.65	520640	28.3521	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200629	28.31	28.31	28.31	28.31	102	26.1655
JBL.US	Jabil Inc	20200629	31.08	32.31	30.869	32.27	1429868	31.9345	up	up	correct
JBT.US	John Bean Technologies Corporation	20200629	79.2	84.15	78.86	82.83	256955	82.4434	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200629	11.89	12.06	11.8458	11.98	45574	10.3874	up	down	incorrect
JCI.US	Johnson Controls International plc	20200629	33.44	33.92	33.12	33.82	5076465	32.8715	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200629	8.45	8.65	8.3	8.46	55178	7.7214	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200629	7.56	7.6223	7.41	7.59	51639	6.8361	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200629	14.73	15.14	14.47	15.14	2941845	14.5226	up	up	correct
JELD.US	JELD	20200629	15.4	16.02	14.93	15.84	604000	15.84	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200629	7.19	7.2923	7.06	7.09	21202	6.5778	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200629	7.5	7.57	7.5	7.525	4453	7.1959	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200629	7.83	7.86	7.8	7.84	107685	7.0718	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200629	13.04	13.1	12.8995	13	55470	11.5511	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200629	9.49	9.49	9.25	9.25	12218	8.6345	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200629	8.9	8.92	8.8001	8.84	118169	8.5475	down	down	correct
JHG.US	Janus Henderson Group plc	20200629	20.55	21.07	20.4	21.01	2310182	19.5848	up	up	correct
JHI.US	John Hancock Investors Trust	20200629	14.89	15.15	14.89	15.15	19032	13.4295	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200629	14.5	14.5	14.3169	14.48	15084	13.3315	down	down	correct
JHX.US	James Hardie Industries plc	20200629	18.17	18.6345	18.05	18.38	29825	17.7992	up	up	correct
JILL.US	J.Jill Inc	20200629	0.65	0.7	0.6249	0.6886	832512	3.443	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200629	17.03	18.29	17.03	17.9	1516166	17.9	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200629	99.27	102.5	98.24	101.2	226687	101.2	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200629	18.91	19.11	18.91	19.11	7089	17.8581	up	up	correct
JMIA.US	Jumia Technologies AG	20200629	5.21	5.33	5.1	5.26	2033579	5.26	up	up	correct
JMM.US	Nuveen Multi	20200629	7	7	6.99	7	1468	6.5308
JMP.US	JMP Group LLC	20200629	2.675	2.9	2.6712	2.9	15262	2.8066	up	up	correct
JNJ.US	Johnson & Johnson	20200629	138.74	139.7	137.98	139.04	5309797	133.7957	up	up	correct
JNPR.US	Juniper Networks Inc	20200629	22.35	22.56	22.125	22.55	3201650	21.5241	up	down	incorrect
JOE.US	The St. Joe Company	20200629	18.43	19.47	18.43	19.45	181565	19.2755	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200629	7.85	7.87	7.76	7.84	75197	7.012	down	up	incorrect
JP.US	Jupai Holdings Limited	20200629	1.44	1.551	1.42	1.55	69300	1.55	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200629	8.13	8.13	8.0448	8.12	222729	7.3301	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200629	21.96	22.45	21.92	22.41	70468	20.3396	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200629	8.23	8.35	8.23	8.34	357915	7.5779	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200629	22.2	22.75	22.05	22.1668	8424	20.2951	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200629	5.85	5.87	5.81	5.85	364235	4.8881
JRI.US	Nuveen Real Asset Income and Growth Fund	20200629	11.7	11.7	11.56	11.64	67254	10.3117	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200629	7.76	7.8	7.75	7.76	110255	7.0002
JRS.US	Nuveen Real Estate Income Fund	20200629	7.28	7.43	7.23	7.37	62964	6.5579	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200629	11.72	11.755	11.71	11.725	14422	10.5599	up	up	correct
JT.US	Jianpu Technology Inc	20200629	0.6808	0.717	0.6628	0.705	104588	5.64	up	up	correct
JTA.US	Nuveen Tax	20200629	7.92	7.9825	7.905	7.93	36918	7.2138	up	up	correct
JTD.US	Nuveen Tax	20200629	12.66	12.66	12.2023	12.6	47679	11.4118	down	down	correct
JW.US	B	20200629	38.52	38.52	38.52	38.52	60	37.4987
JWN.US	Nordstrom Inc	20200629	14.95	15.8	14.56	15.79	9848689	15.79	up	up	correct
K.US	Kellogg Company	20200629	64.08	65.49	64.01	65.08	1950661	61.6406	up	up	correct
KAI.US	Kadant Inc	20200629	94.33	98.14	93.62	97.19	69555	96.2176	up	up	correct
KAMN.US	Kaman Corporation	20200629	39.6	41.37	39.6	41.14	206666	40.0743	up	up	correct
KAR.US	KAR Auction Services Inc	20200629	13.69	14.21	13.53	14.21	2124890	14.21	up	up	correct
KB.US	KB Financial Group Inc	20200629	28	28.17	27.84	28.08	217592	27.0033	up	up	correct
KBH.US	KB Home	20200629	28.51	30.46	28.05	29.96	2274471	29.3256	up	up	correct
KBR.US	KBR Inc	20200629	22.53	23.25	22.04	22.91	1349115	22.4913	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20200629	19.15	19.15	19.06	19.06	976	15.6216	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200629	7.94	7.96	7.88	7.96	72629	7.5982	up	up	correct
KEX.US	Kirby Corporation	20200629	53.58	54	52.54	53.48	344150	53.48	down	down	correct
KEY.US	PK	20200629	25.24	25.38	25.14	25.3	47379	23.4068	up	up	correct
KEYS.US	Keysight Technologies Inc	20200629	98.25	98.39	96.685	98.13	990842	98.13	down	down	correct
KF.US	The Korea Fund Inc	20200629	26.04	26.07	26.04	26.07	996	20.2016	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200629	2.26	2.32	2.24	2.24	8100	2.24	down	down	correct
KFY.US	Korn Ferry	20200629	29.93	30.71	29.6901	30.7	529166	30.2103	up	up	correct
KGC.US	Kinross Gold Corporation	20200629	6.89	7.06	6.815	7.02	18398137	6.8383	up	up	correct
KIM.US	PM	20200629	23.98	24.1	23.445	24.1	8956	22.3527	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200629	12.28	12.28	12.13	12.25	66215	10.7542	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200629	38.91	39.37	38.5	39.37	1484974	38.5226	up	up	correct
KLR.US	Kaleyra Inc	20200629	4.15	4.25	3.91	4	1157000	4	down	up	incorrect
KMB.US	Kimberly	20200629	138.1	140.04	137.15	139.45	1073344	132.8338	up	down	incorrect
KMI.US	Kinder Morgan Inc	20200629	14.54	14.79	14.47	14.66	11274160	13.1984	up	up	correct
KMPR.US	Kemper Corporation	20200629	70.76	71.75	69.5	71.01	245839	69.1977	up	up	correct
KMT.US	Kennametal Inc	20200629	27.54	28.73	27.54	28.45	460819	27.4805	up	up	correct
KMX.US	CarMax Inc	20200629	87.8	89.07	85.42	88.98	932096	88.98	up	up	correct
KN.US	Knowles Corporation	20200629	14.94	15.175	14.82	15.04	700844	15.04	up	up	correct
KNL.US	Knoll Inc	20200629	11.69	12.8	11.67	12.77	569596	12.579	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200629	13.67	14.17	13.58	13.74	86455	11.3963	up	up	correct
KNX.US	Knight	20200629	41.66	41.77	40.86	41.62	1609375	41.1566	down	down	correct
KO.US	The Coca	20200629	44	44.57	43.55	44.36	17603891	42.327	up	up	correct
KODK.US	Eastman Kodak Company	20200629	2.32	2.4	2.3	2.36	135769	2.36	up	up	correct
KOF.US	Coca	20200629	43.26	44.17	42.6311	43.79	92996	40.4714	up	up	correct
KOP.US	Koppers Holdings Inc	20200629	17.7	18.82	17.52	18.4	168903	18.4	up	up	correct
KOS.US	Kosmos Energy Ltd	20200629	1.81	1.83	1.66	1.67	9268000	1.67	down	down	correct
KR.US	The Kroger Co	20200629	32.87	34.215	32.86	34.13	12207660	33.0876	up	up	correct
KRA.US	Kraton Corporation	20200629	16.57	17.81	16.51	17.15	289981	17.15	up	up	correct
KRC.US	Kilroy Realty Corporation	20200629	58.73	59.21	57.4	58.63	613379	56.3017	down	down	correct
KRG.US	Kite Realty Group Trust	20200629	11.5	11.66	11.24	11.54	399705	11.0276	up	up	correct
KRO.US	Kronos Worldwide Inc	20200629	9.68	10.7	9.66	10.19	1074540	9.4457	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200629	8.35	8.5	8.11	8.25	35794	7.1478	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200629	10.43	10.49	10.39	10.49	34425	9.781	up	up	correct
KSS.US	Kohl's Corporation	20200629	19.04	20.68	18.7	20.66	9119065	20.2905	up	up	correct
KSU.US	P	20200629	27.9	28.1299	26.8	27.25	231	26.2975	down	down	correct
KT.US	KT Corporation	20200629	9.63	9.74	9.61	9.71	321449	9.1912	up	up	correct
KTB.US	Kontoor Brands Inc	20200629	16.89	17.78	16.5	17.68	1003027	17.0022	up	up	correct
KTF.US	DWS Municipal Income Trust	20200629	10.77	10.77	10.701	10.74	77166	10.0505	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200629	32.42	32.45	32.0429	32.2929	1725	29.4684	down	up	incorrect
KTN.US	Credit	20200629	31.515	32.1048	31.44	31.47	3141	29.5829	down	up	incorrect
KW.US	Kennedy	20200629	14.73	15.09	14.555	14.97	404705	14.1044	up	up	correct
KWR.US	Quaker Chemical Corporation	20200629	172.58	180.63	170.56	180.16	138386	178.2649	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200629	5.15	5.33	5.07	5.16	835611	4.5735	up	up	correct
L.US	Loews Corporation	20200629	33.2	33.82	32.84	33.69	871594	33.4316	up	up	correct
LAC.US	Lithium Americas Corp	20200629	4.38	4.655	4.3	4.6	722946	4.6	up	up	correct
LAD.US	Lithia Motors Inc	20200629	146.92	154.23	145.05	153.14	277847	152.2141	up	up	correct
LADR.US	Ladder Capital Corp	20200629	7.94	8.13	7.6671	8.09	1057102	7.3314	up	up	correct
LAIX.US	LAIX Inc	20200629	2.5	2.5	2.4	2.5	30708	2.5
LAZ.US	Lazard Ltd	20200629	27.59	28.45	27.2	27.86	620300	26.0186	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200629	5.18	5.64	5.13	5.4	1039100	5.4	up	up	correct
LC.US	LendingClub Corporation	20200629	4.46	4.655	4.36	4.58	1032603	4.58	up	up	correct
LCI.US	Lannett Company Inc	20200629	7.23	7.42	7.02	7.09	408100	7.09	down	down	correct
LCII.US	LCI Industries	20200629	109.97	114.8	109.23	113.98	113576	109.9577	up	up	correct
LDOS.US	Leidos Holdings Inc	20200629	90.1	92.26	89.87	92.2	893028	90.2281	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200629	22.06	22.25	21.86	22.22	86046	19.7981	up	down	incorrect
LEA.US	Lear Corporation	20200629	106.24	109.82	105.69	107.89	379759	106.6484	up	down	incorrect
LEAF.US	Leaf Group Ltd	20200629	3.36	4.18	3.24	3.59	605852	3.59	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200629	32.79	34.63	32.66	34.61	666356	32.7899	up	up	correct
LEJU.US	Leju Holdings Limited	20200629	1.92	1.94	1.88	1.9	101675	1.9	down	down	correct
LEN.US	Lennar Corporation	20200629	59.26	61	57.89	60.95	2528804	60.0166	up	up	correct
LENB.US	Lennar Corporation	20200629	44.63	45.5	43.14	45.5	106575	44.7776	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200629	7.72	7.72	7.67	7.69	109228	7.1574	down	up	incorrect
LEVI.US	Levi Strauss & Co	20200629	12.4	13.26	12.25	13.24	1177584	13.1075	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200629	10.03	10.04	9.94	9.98	389327	9.0337	down	down	correct
LGC.US	U	20200629	1.62	1.62	1.62	1.62	0	1.62
LGF.US	B	20200629	6.68	6.84	6.55	6.82	781463	6.82	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200629	7.21	7.41	7.1	7.41	1178131	7.41	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200629	13.92	13.98	13.6995	13.97	45522	12.1521	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200629	163	163.12	159.24	162.03	593206	162.03	down	down	correct
LHX.US	L3Harris Technologies Inc	20200629	171.8	175.592	170.5	174.8	1375575	169.9527	up	up	correct
LII.US	Lennox International Inc	20200629	228.58	237.14	226.95	229.81	433685	226.6401	up	down	incorrect
LIN.US	Linde plc	20200629	209.92	212.23	208.21	211.28	1406077	206.6817	up	up	correct
LINX.US	Linx S.A	20200629	4.3	4.34	4.21	4.31	104700	4.2467	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200629	0.81	0.88	0.79	0.86	154300	0.86	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200629	13.47	14.24	13.18	13.92	903160	13.92	up	down	incorrect
LLY.US	Eli Lilly and Company	20200629	163.85	164.205	161.03	162.72	2640297	158.7117	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20200629	360.39	367.5	359.49	367.5	1073214	352.0767	up	up	correct
LNC.US	Lincoln National Corporation	20200629	35.18	35.8029	34.555	35.74	1704886	33.9784	up	up	correct
LND.US	BrasilAgro	20200629	3.87	3.87	3.75	3.75	800	3.3407	down	up	incorrect
LNN.US	Lindsay Corporation	20200629	84.46	91.15	84.46	90.44	67417	89.1969	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200629	4.36	4.57	4.335	4.38	164301	4.1312	up	up	correct
LOW.US	Lowe's Companies Inc	20200629	130.37	133.54	129.312	133.52	3327977	130.6826	up	up	correct
LPG.US	Dorian LPG Ltd	20200629	7.46	7.94	7.39	7.82	531909	7.2231	up	up	correct
LPI.US	Laredo Petroleum Inc	20200629	13.76	14.1904	13.38	13.58	317383	13.58	down	down	correct
LPL.US	LG Display Co. Ltd	20200629	4.73	4.79	4.67	4.79	223834	4.79	up	up	correct
LPX.US	Louisiana	20200629	24.31	25.21	23.9	25.1	1448361	24.5721	up	up	correct
LRN.US	Stride Inc	20200629	26.62	27.26	26.29	26.72	250395	26.72	up	down	incorrect
LSI.US	Life Storage Inc	20200629	92.58	93.22	91.35	93.03	380497	58.8922	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20200629	24.5	24.5801	23.914	24.2046	6232	24.2046	down	down	correct
LTC.US	LTC Properties Inc	20200629	36.91	37.48	36.03	37.4	226895	34.1112	up	up	correct
LTHM.US	Livent Corporation	20200629	5.8	6.13	5.73	6	4191600	6	up	up	correct
LUB.US	Luby's Inc	20200629	1.44	1.53	1.44	1.45	49689	0.8825	up	up	correct
LUMN.US	Lumen Technologies Inc	20200629	9.55	9.79	9.425	9.79	8920287	8.8309	up	up	correct
LUV.US	Southwest Airlines Co	20200629	33.15	35.36	32.33	35.04	25720779	35.04	up	up	correct
LVS.US	Las Vegas Sands Corp	20200629	43.52	44.94	42.88	44.65	7519301	44.65	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200629	63.24	64.115	61.95	63.26	985941	61.9602	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200629	13.24	14.11	13.23	14	202143	13.4011	up	up	correct
LXP.US	PC	20200629	52.96	53.495	52.96	53.495	1267	49.2037	up	down	incorrect
LXU.US	LSB Industries Inc	20200629	1.11	1.2	1.1042	1.18	641013	0.9077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200629	63.4	65.69	63.121	64.95	2938927	61.2914	up	up	correct
LYG.US	Lloyds Banking Group plc	20200629	1.47	1.5	1.47	1.49	5419998	1.4482	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200629	42.78	44.99	42.2097	44.29	3925545	44.29	up	up	correct
LZB.US	La	20200629	26.23	27.16	26.21	27.01	423623	26.4132	up	up	correct
M.US	Macy's Inc	20200629	6.08	6.64	5.96	6.62	37160383	6.5334	up	up	correct
MA.US	Mastercard Incorporated	20200629	291.34	293.15	285.15	292.93	3642182	290.7727	up	up	correct
MAA.US	PI	20200629	62.5	62.5	62.5	62.5	101	56.6104
MAC.US	The Macerich Company	20200629	8.14	8.815	7.93	8.78	5473575	8.1283	up	up	correct
MAIN.US	Main Street Capital Corporation	20200629	30.65	30.94	30.05	30.92	401015	28.0559	up	up	correct
MAN.US	ManpowerGroup Inc	20200629	68.59	69.55	67.98	69.07	524016	66.5669	up	down	incorrect
MANU.US	Manchester United plc	20200629	15.21	15.51	15.01	15.31	102897	15.0449	up	up	correct
MAS.US	Masco Corporation	20200629	48.82	49.46	48.35	48.88	2481384	47.9613	up	up	correct
MATX.US	Matson Inc	20200629	28.04	29.255	27.92	29.25	222178	28.5316	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200629	10.55	10.55	10.51	10.55	21990	9.8187
MAXR.US	Maxar Technologies Inc	20200629	18.38	19	17.82	18.06	1669939	18.026	down	down	correct
MBI.US	MBIA Inc	20200629	6.94	7.31	6.9	7.15	838200	7.15	up	up	correct
MBSC.US	UN	20200629	11.6	11.8	11.45	11.8	15905	11.8	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200629	9.22	9.25	9.175	9.24	3005510	7.5286	up	up	correct
MC.US	Moelis & Company	20200629	30.45	30.94	30.17	30.79	587765	25.9212	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200629	13.96	13.96	13.83	13.83	61562	12.972	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200629	30.11	31.74	30.11	30.74	28500	30.74	up	up	correct
MCD.US	McDonald's Corporation	20200629	180.57	182.83	179.17	182.8	2622177	176.6191	up	up	correct
MCI.US	Barings Corporate Investors	20200629	13.67	13.67	13.56	13.645	11383	12.2965	down	down	correct
MCK.US	McKesson Corporation	20200629	149.35	152.32	149.06	151.77	817238	149.636	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200629	5.47	5.5	5.44	5.5	56786	4.7563	up	up	correct
MCO.US	Moody's Corporation	20200629	271.99	271.99	265.51	269.11	665758	266.0503	down	down	correct
MCR.US	MFS Charter Income Trust	20200629	8.06	8.07	8	8.01	69076	7.0912	down	down	correct
MCS.US	The Marcus Corporation	20200629	12.5	13.49	12.22	13.34	339064	13.34	up	up	correct
MCY.US	Mercury General Corporation	20200629	40.2	40.475	39.5622	39.79	291473	37.0702	down	down	correct
MD.US	MEDNAX Inc	20200629	16.64	16.85	16.16	16.45	1415182	16.45	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20200629	32.9	35.17	32.42	35	489059	30.919	up	up	correct
MDLA.US	Medallia Inc	20200629	26.22	26.6	24.845	25.01	2054100	25.01	down	up	incorrect
MDLQ.US	Medley LLC	20200629	6.63	6.63	6.28	6.33	1171	5.2486	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200629	5.27	5.27	4.82	4.82	9679	3.8895	down	down	correct
MDP.US	Meredith Corporation	20200629	14.1	15.23	13.9725	14.9	1124477	14.9	up	up	correct
MDT.US	Medtronic plc	20200629	89.48	90.3	88.455	90.26	5241640	87.4238	up	up	correct
MDU.US	MDU Resources Group Inc	20200629	21.53	22.09	21.3302	22.07	1077708	21.0959	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200629	7.24	7.5	7.24	7.44	27100	7.44	up	up	correct
MED.US	Medifast Inc	20200629	132.3	136.785	129.5	136.6	347172	131.6182	up	down	incorrect
MEI.US	Methode Electronics Inc	20200629	30.57	31.73	30.21	31.28	247523	30.696	up	up	correct
MER.US	PK	20200629	26.04	26.19	26.04	26.09	15900	25.3174	up	up	correct
MET.US	PF	20200629	24.72	24.74	24.6398	24.65	93630	23.0368	down	down	correct
MFA.US	PC	20200629	17.375	18.01	17.36	18.01	40121	15.6369	up	up	correct
MFC.US	Manulife Financial Corporation	20200629	13.18	13.36	13.06	13.3	2057800	12.3551	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200629	2.44	2.47	2.43	2.45	290557	2.3316	up	up	correct
MFGP.US	Micro Focus International plc	20200629	5.34	5.5	5.28	5.48	883794	5.2685	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200629	12.97	13.01	12.86	13	62150	12.2364	up	up	correct
MFM.US	MFS Municipal Income Trust	20200629	6.2	6.21	6.15	6.21	136578	5.8054	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200629	22.85	23	22.58	23	37264	22.0391	up	up	correct
MFV.US	MFS Special Value Trust	20200629	5.305	5.31	5.23	5.31	7549	4.6582	up	down	incorrect
MG.US	Mistras Group Inc	20200629	3.51	3.88	3.51	3.8	478086	3.8	up	up	correct
MGA.US	Magna International Inc	20200629	43.3	43.9	42.73	43.82	449475	42.3647	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200629	4.63	4.65	4.6	4.61	193310	4.2747	down	down	correct
MGM.US	MGM Resorts International	20200629	15.83	16.99	15.3222	16.82	26425798	16.8127	up	up	correct
MGP.US	MGM Growth Properties LLC	20200629	26.64	26.98	25.77	26.8	1286795	24.845	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20200629	26.74	26.97	26.53	26.89	24705	25.1592	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200629	17.36	17.59	17.25	17.49	53192	16.2304	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200629	5.63	6.26	5.63	6.23	3714094	6.1954	up	down	incorrect
MH.US	PD	20200629	9.46	9.73	9.26	9.36	3789	9.36	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200629	14.89	14.93	14.81	14.87	35900	13.8987	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200629	7.15	7.18	7.1101	7.16	29720	6.8275	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200629	11.25	11.31	11.22	11.28	86752	10.5497	up	up	correct
MHK.US	Mohawk Industries Inc	20200629	97.08	100.05	95.97	99.8	538946	99.8	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200629	19.1692	19.2162	18.8799	18.89	4233	18.89	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200629	13.31	13.41	13.24	13.28	34849	12.4016	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200629	22.25	22.25	21.5498	21.55	2550	18.996	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200629	30.37	30.55	29.89	30.52	383300	1.8079	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200629	3.73	3.76	3.7	3.73	1720105	3.3154
MITT.US	PC	20200629	13.81	14.15	13.59	14.15	34967	12.1252	up	up	correct
MIXT.US	MiX Telematics Limited	20200629	8.78	8.88	8.52	8.55	63921	8.2796	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200629	13.56	13.7	13.45	13.7	43389	12.8152	up	up	correct
MKC.US	V	20200629	88.335	91	88.335	91	1600	89.0021	up	down	incorrect
MKL.US	Markel Corporation	20200629	889.49	913.77	881.5	907.18	41200	907.18	up	down	incorrect
MLI.US	Mueller Industries Inc	20200629	24.98	26.16	24.86	26.09	411177	25.6409	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200629	203.84	209.86	203.84	206.5	433786	204.2108	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200629	10.56	10.85	10.49	10.84	27500	10.84	up	up	correct
MLR.US	Miller Industries Inc	20200629	28.6	30.15	28.5	29.29	74874	28.4395	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200629	105.75	105.75	104	105.28	1788383	102.8634	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200629	20.23	20.28	20.15	20.2	51041	18.8279	down	down	correct
MMI.US	Marcus & Millichap Inc	20200629	27.5	28.48	27.36	27.92	130672	27.92	up	up	correct
MMM.US	3M Company	20200629	153.9	156.515	153.48	155.57	2145146	148.1423	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20200629	42.5	42.99	41.78	42.03	1716321	36.4463	down	down	correct
MMS.US	Maximus Inc	20200629	70.5	71.43	69.435	71.15	319097	69.6918	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200629	5.68	5.68	5.6	5.62	121107	5.0225	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200629	11.99	12.07	11.95	11.99	75824	11.2944
MN.US	Manning & Napier Inc	20200629	2.88	2.97	2.7974	2.82	24664	2.7871	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200629	14.07	14.1223	14.03	14.11	10857	13.2725	up	up	correct
MNR.US	PC	20200629	24.45	24.65	24.35	24.49	84605	22.3543	up	up	correct
MNRL.US	Brigham Minerals Inc	20200629	11.94	12.21	11.78	11.93	360900	10.7329	down	down	correct
MO.US	Altria Group Inc	20200629	38.56	39.32	38.45	39.23	5919720	35.075	up	up	correct
MOD.US	Modine Manufacturing Company	20200629	5.06	5.4	5.02	5.4	460514	5.4	up	down	incorrect
MODN.US	Model N Inc	20200629	34.03	34.55	33.335	34.02	304940	34.02	down	down	correct
MOG.US	A	20200629	50.09	53.21	49.98	53.08	217216	52.0435	up	up	correct
MOGU.US	MOGU Inc	20200629	1.71	1.81	1.71	1.78	40420	1.78	up	up	correct
MOH.US	Molina Healthcare Inc	20200629	169.62	172.09	167.19	171.6	343620	171.6	up	up	correct
MOS.US	The Mosaic Company	20200629	12.61	12.94	12.31	12.65	3820256	12.4853	up	up	correct
MOV.US	Movado Group Inc	20200629	10.29	11.0699	10.16	10.73	258685	10.4069	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200629	13.5	13.53	13.37	13.42	75624	12.5665	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200629	35.54	36.4299	35.0037	35.4	4630869	33.0301	down	up	incorrect
MPLX.US	MPLX LP	20200629	17.13	17.24	16.79	16.94	2729497	13.9665	down	down	correct
MPV.US	Barings Participation Investors	20200629	12.89	12.94	12.3101	12.6998	9479	11.5452	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20200629	18.41	18.46	17.98	18.44	2901150	17.0122	up	up	correct
MPX.US	Marine Products Corporation	20200629	13.35	13.87	12.98	13.76	60179	13.1974	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200629	12.76	12.76	12.64	12.72	75018	11.8799	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200629	14.96	14.999	14.88	14.96	83879	13.9378
MRC.US	MRC Global Inc	20200629	5.74	6.18	5.71	6.18	667805	6.18	up	up	correct
MRK.US	Merck & Co. Inc	20200629	75.8423	76.4518	75.4626	76.0621	6899781	68.9844	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200629	5.79	5.99	5.66	5.96	24802820	5.842	up	up	correct
MS.US	PL	20200629	24.66	24.7	24.58	24.65	65162	23.2808	down	down	correct
MSA.US	MSA Safety Incorporated	20200629	111.41	112.23	109.7	112.07	243421	110.1513	up	up	correct
MSB.US	Mesabi Trust	20200629	16.88	17.5	16.7726	17.3	33517	15.4361	up	up	correct
MSC.US	Studio City International Holdings Limited	20200629	15.7	15.77	15.43	15.7	1900	15.7
MSCI.US	MSCI Inc	20200629	334.1	334.1	323.5	325.75	360074	322.1896	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200629	8.4	8.44	8.4	8.43	78916	7.8331	up	up	correct
MSGE.US	W	20200629	73.37	75.73	71.9	75.1	78860	75.1	up	up	correct
MSGS.US	W	20200629	145.86	147.43	143.95	147.32	189341	147.32	up	up	correct
MSI.US	Motorola Solutions Inc	20200629	139.56	139.56	137.1	138.14	819168	135.1781	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200629	70.26	71.99	70.02	71.15	470214	64.5619	up	up	correct
MT.US	ArcelorMittal	20200629	10.45	10.61	10.29	10.57	6560768	10.4721	up	up	correct
MTB.US	M&T Bank Corporation	20200629	102.2	104	100.97	102.32	655521	97.405	up	down	incorrect
MTCN.US	Arcelormittal	20200629	27.5	29	27.47	28.14	113300	28.14	up	up	correct
MTD.US	Mettler	20200629	779.05	790.65	774.635	785.24	79375	785.24	up	down	incorrect
MTDR.US	Matador Resources Company	20200629	8	8.5	7.72	8.34	3826159	8.3075	up	up	correct
MTG.US	MGIC Investment Corporation	20200629	7.75	8.1501	7.66	8.01	5082348	7.755	up	up	correct
MTH.US	Meritage Homes Corporation	20200629	70.75	74.41	70.02	73.6	521463	73.6	up	up	correct
MTL.US	P	20200629	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200629	176.86	178.405	172.885	177.01	324816	176.096	up	up	correct
MTOR.US	Meritor Inc	20200629	19.14	20.2	19.1	19.98	580111	19.98	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200629	5.065	5.14	5.0201	5.03	2533	4.7774	down	down	correct
MTRN.US	Materion Corporation	20200629	59.82	61.15	59.28	60.45	136256	59.8261	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200629	19.72	19.75	19.7	19.75	16345	19.3191	up	up	correct
MTW.US	The Manitowoc Company Inc	20200629	10.67	11.23	10.67	11	281230	11	up	up	correct
MTX.US	Minerals Technologies Inc	20200629	44.16	46.675	43.72	46.13	213989	45.922	up	up	correct
MTZ.US	MasTec Inc	20200629	44.05	44.89	43.31	44.54	837473	44.54	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200629	13.85	13.92	13.8101	13.85	75060	12.9014
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200629	14.16	14.16	14.0897	14.11	97557	13.2324	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200629	12.49	12.495	12.3662	12.46	39641	11.6435	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200629	3.91	3.97	3.91	3.96	1697363	3.8493	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200629	14.32	14.32	14.24	14.28	10975	13.7787	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200629	13.67	13.72	13.6	13.7	63882	12.845	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200629	13.33	13.45	13.3	13.45	71966	12.4791	up	up	correct
MUR.US	Murphy Oil Corporation	20200629	12.3	13.16	12.11	13.14	4165684	12.5129	up	up	correct
MUSA.US	Murphy USA Inc	20200629	111.47	111.855	109.11	109.58	602295	108.6026	down	down	correct
MUX.US	McEwen Mining Inc	20200629	0.971	1.01	0.971	0.99	4098300	0.99	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200629	8.37	8.42	8.33	8.37	71899	7.8412
MVO.US	MV Oil Trust	20200629	4.11	4.16	3.97	4.11	30791	3.4563
MVT.US	BlackRock MuniVest Fund II Inc	20200629	13.38	13.49	13.35	13.45	32568	12.553	up	up	correct
MWA.US	Mueller Water Products Inc	20200629	9.07	9.3	9.07	9.23	594371	9.0049	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200629	10.1	10.23	9.98	10.08	779123	10.08	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200629	7.99	7.99	7.74	7.74	1052	7.74	down	down	correct
MXF.US	The Mexico Fund Inc	20200629	9.87	9.87	9.68	9.82	47295	9.5888	down	down	correct
MXL.US	MaxLinear Inc	20200629	21.45	21.46	20.765	21	306189	21	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200629	13.98	13.9979	13.84	13.87	20163	13.0569	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200629	13.58	13.64	13.48	13.64	63080	12.7306	up	up	correct
MYE.US	Myers Industries Inc	20200629	13.87	14.47	13.83	14.32	139522	13.7168	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200629	12.94	12.99	12.8701	12.99	55687	12.1931	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200629	13.55	13.66	13.53	13.59	32285	12.61	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200629	12.68	12.683	12.47	12.5	42153	11.6905	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20200629	20.39	21.03	19.08	19.32	1281533	19.32	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200629	14.35	14.41	14.27	14.3	134265	13.7062	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200629	13.98	14	13.91	13.98	218318	13.3536
NAN.US	Nuveen New York Quality Municipal Income Fund	20200629	13.43	13.53	13.41	13.5	21746	12.9424	up	up	correct
NAT.US	Nordic American Tankers Limited	20200629	4.1	4.26	4.03	4.21	2802371	3.8816	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200629	13.57	13.63	13.57	13.6	17811	13.0899	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200629	21.34	21.4399	21.2501	21.41	47737	19.7816	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200629	25.44	26.89	25.29	26.53	142370	25.6245	up	up	correct
NBR.US	Nabors Industries Ltd	20200629	34.1	36.58	32.21	35.89	731042	35.89	up	up	correct
NC.US	NACCO Industries Inc	20200629	21.87	23.44	21.87	23.32	39775	22.2703	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200629	10.21	10.22	10.17	10.21	45936	9.7748
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200629	15.19	16.66	14.61	16.56	51431809	16.56	up	up	correct
NCR.US	NCR Corporation	20200629	16.51	18.06	16.29	18.02	1803565	18.02	up	up	correct
NCV.US	PA	20200629	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200629	25.34	25.35	25.26	25.3138	2144	25.3138	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200629	11.41	11.6648	11.41	11.44	7955	11.0986	up	up	correct
NEA.US	Nuveen AMT	20200629	13.85	13.9	13.82	13.84	348140	13.2384	down	down	correct
NEE.US	PP	20200629	42.32	42.43	42.01	42.19	16388	42.19	down	up	incorrect
NEM.US	Newmont Corporation	20200629	59.48	59.95	58.66	59.54	7236440	56.8076	up	up	correct
NEP.US	NextEra Energy Partners LP	20200629	50.12	50.75	49.47	50.62	338183	48.1215	up	up	correct
NET.US	Cloudflare Inc	20200629	35.34	35.63	33.23	35.11	4920900	35.11	down	down	correct
NETI.US	Eneti Inc	20200629	15.28	16.18	14.83	15.86	279383	15.638	up	up	correct
NEU.US	NewMarket Corporation	20200629	389.07	398.795	389.07	396.95	39451	383.9496	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200629	14.6	14.6	14.47	14.59	41570	13.7201	down	down	correct
NEW.US	Puxin Limited	20200629	5.35	5.45	5.26	5.31	219000	5.31	down	down	correct
NEWR.US	New Relic Inc	20200629	68.04	68.11	66.02	67.46	536108	67.46	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200629	2.25	2.42	2.23	2.35	1117500	2.35	up	up	correct
NEXA.US	Nexa Resources S.A	20200629	6.75	6.75	5.98	6.45	149996	6.2894	down	down	correct
NFG.US	National Fuel Gas Company	20200629	39.85	40.66	39.65	40.56	571419	38.6885	up	up	correct
NFH.US	WS	20200629	8.09	8.2	8.045	8.2	5193	8.2	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200629	10.99	11.0506	10.88	11.02	240897	10.0089	up	up	correct
NGG.US	National Grid plc	20200629	59.3	60.04	59.21	60.04	571079	54.1068	up	up	correct
NGL.US	PC	20200629	15.7	15.7	14.32	15.1001	8569	13.8116	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200629	6.47	6.88	6.46	6.57	84800	6.57	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200629	13.5	14.89	13.46	14.77	269669	12.6421	up	up	correct
NGVT.US	Ingevity Corporation	20200629	48.34	52.3	48.24	51.67	493100	51.67	up	up	correct
NHI.US	National Health Investors Inc	20200629	58.78	60.41	57.475	60.35	318250	55.7947	up	up	correct
NI.US	PB	20200629	26.27	26.27	25.92	26.19	21130	23.9884	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200629	13.19	13.2	13.12	13.15	35470	12.6634	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200629	21.89	22.2	21.77	22.1	123470	19.2377	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200629	10.19	10.2	10.03	10.2	38672	9.8823	up	up	correct
NINE.US	Nine Energy Service Inc	20200629	1.94	2.07	1.85	2.01	183592	2.01	up	up	correct
NIO.US	NIO Inc	20200629	6.98	7.25	6.71	7.23	46070400	7.23	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200629	13.95	14.03	13.92	13.94	11513	13.4712	down	down	correct
NJR.US	New Jersey Resources Corporation	20200629	31.86	32.27	31.46	32.23	492533	30.449	up	up	correct
NKE.US	NIKE Inc	20200629	93.7	96	93.7	95.87	9624172	94.7535	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200629	12.02	12.2	12.01	12.2	34286	11.7235	up	up	correct
NKX.US	Nuveen California AMT	20200629	14.89	14.91	14.79	14.87	40416	14.2639	down	down	correct
NL.US	NL Industries Inc	20200629	2.9	3.34	2.88	3.34	78833	3.1632	up	up	correct
NLS.US	Nautilus Inc	20200629	8.5	9.16	8.33	8.91	1336948	8.91	up	up	correct
NLSN.US	Nielsen Holdings plc	20200629	14.3	14.73	14.1	14.69	2485629	14.4362	up	up	correct
NLY.US	PI	20200629	21.31	21.34	20.71	21.34	65311	19.6056	up	up	correct
NM.US	PH	20200629	3.18	3.18	3.18	3.18	100	3.18
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200629	11.79	11.894	11.75	11.816	69300	10.9216	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200629	0.1499	0.1499	0.1388	0.142	2550	1.42	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200629	10.64	10.65	10.57	10.57	7571	10.2367	down	up	incorrect
NMK.US	PC	20200629	100	100	99.75	99.9288	580	94.4483	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200629	9.68	10.1	9.52	9.6	97452	9.3715	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200629	3.04	3.07	3.04	3.07	302	3.07	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200629	3.18	3.18	3.18	3.18	100	3.18
NMR.US	Nomura Holdings Inc	20200629	4.53	4.58	4.53	4.57	365370	4.2847	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200629	14.26	14.26	14.26	14.26	2396	13.6935
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200629	13.41	13.49	13.31	13.43	11398	12.954	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200629	13.26	13.29	13.18	13.26	227436	12.5795
NNI.US	Nelnet Inc	20200629	45.06	46.65	44.73	46.38	122518	45.5621	up	up	correct
NNN.US	National Retail Properties Inc	20200629	34.98	35.99	34.645	35.73	2505910	33.0781	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200629	9.57	9.62	9.54	9.59	13745	5.9631	up	down	incorrect
NOA.US	North American Construction Group Ltd	20200629	6.19	6.35	6.06	6.08	60578	5.9785	down	down	correct
NOAH.US	Noah Holdings Limited	20200629	25.26	25.55	25.01	25.22	160153	25.22	down	down	correct
NOC.US	Northrop Grumman Corporation	20200629	304.82	309.02	303.33	309.02	734128	302.2446	up	up	correct
NOK.US	Nokia Corporation	20200629	4.36	4.407	4.31	4.35	30304160	4.35	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200629	13.8718	13.8718	13.44	13.44	1997	12.9689	down	down	correct
NOMD.US	Nomad Foods Limited	20200629	20.95	21.18	20.72	21.07	1493236	21.07	up	up	correct
NOV.US	NOV Inc	20200629	12.22	12.52	11.95	12.15	3621563	12.0982	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200629	18.02	18.5	15.89	17.55	1030400	17.55	down	down	correct
NOW.US	ServiceNow Inc	20200629	401.48	402.9899	385.5	394.55	1388937	394.55	down	down	correct
NP.US	Neenah Inc	20200629	47.42	49.78	47.42	48.79	145767	46.1642	up	up	correct
NPK.US	National Presto Industries Inc	20200629	84.53	87.49	83.52	85.53	26485	80.8086	up	up	correct
NPO.US	EnPro Industries Inc	20200629	46.72	48.52	46.72	47.99	135156	47.045	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200629	8.45	8.62	8.25	8.61	790798	8.61	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200629	14.15	14.241	14.1	14.17	14284	13.6745	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200629	13.5	13.5451	13.5	13.51	21912	12.8556	up	up	correct
NR.US	Newpark Resources Inc	20200629	1.92	2.2	1.87	2.19	1215943	2.19	up	up	correct
NRG.US	NRG Energy Inc	20200629	31.86	32.96	31.26	32.94	2523466	31.296	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200629	6.92	7.21	6.87	7	223074	6.3225	up	up	correct
NRK.US	Nuveen New York AMT	20200629	12.84	12.8486	12.8	12.81	42364	12.2871	down	down	correct
NRP.US	Natural Resource Partners L.P	20200629	12.38	12.7381	12.1	12.25	14403	10.5262	down	down	correct
NRT.US	North European Oil Royalty Trust	20200629	3.3	3.34	3.17	3.18	41618	2.859	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200629	26.55	26.56	26.25	26.56	10100	24.6152	up	up	correct
NRZ.US	PC	20200629	18.31	18.49	18.02	18.03	36234	16.0742	down	down	correct
NS.US	PC	20200629	19.11	19.2458	17.68	18.85	31836	16.2843	down	down	correct
NSA.US	PA	20200629	27.76	28.93	27.22	28.39	392720	26.9696	up	up	correct
NSC.US	Norfolk Southern Corporation	20200629	170.55	172.995	169.063	172.68	1060231	168.4636	up	up	correct
NSCO.US	WS	20200629	4.71	4.7999	4.38	4.48	93323	4.48	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200629	4.66	4.6872	4.64	4.65	40483	4.1785	down	up	incorrect
NSP.US	Insperity Inc	20200629	61.76	63.58	61.07	63.04	434670	60.2407	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200629	23.95	24.81	23.81	24.32	150375	22.471	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200629	14.71	14.78	14.34	14.69	545200	14.69	down	down	correct
NTEST.US	Z	20200629	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20200629	17.43	17.516	17.05	17.17	76334	15.6641	down	down	correct
NTP.US	Nam Tai Property Inc	20200629	5.97	6.1	5.89	6	20196	6	up	up	correct
NTR.US	Nutrien Ltd	20200629	32.61	33.13	32.39	32.65	1914115	31.2417	up	up	correct
NTZ.US	Natuzzi S.p.A	20200629	1.15	1.18	1.07	1.11	123100	1.11	down	down	correct
NUE.US	Nucor Corporation	20200629	40.7	41.35	40.54	40.9	1709862	39.6948	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200629	15.04	15.0965	14.89	14.92	33861	14.334	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20200629	37.97	38.92	37.604	38.74	552885	37.06	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200629	10.14	10.22	10.1093	10.22	336253	9.902	up	up	correct
NUW.US	Nuveen AMT	20200629	15.35	15.67	15.33	15.67	23023	15.0902	up	up	correct
NVG.US	Nuveen AMT	20200629	15.09	15.25	15.0706	15.18	335317	14.3841	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20200629	6.25	6.555	6.05	6.4	231123	6.4	up	up	correct
NVR.US	NVR Inc	20200629	3188	3210.4199	3114.8799	3190.77	22800	3190.77	up	up	correct
NVRO.US	Nevro Corp	20200629	116.22	119.33	114.57	118.1	255727	118.1	up	up	correct
NVS.US	Novartis AG	20200629	88.02	88.02	87.01	87.33	1196017	83.9609	down	down	correct
NVST.US	Envista Holdings Corporation	20200629	20	20.555	19.84	20.5	926200	20.5	up	up	correct
NVT.US	nVent Electric plc	20200629	18.32	18.94	17.92	18.46	1796483	17.6904	up	up	correct
NVTA.US	Invitae Corporation	20200629	28	28.38	26.69	28.15	2776542	28.15	up	up	correct
NWG.US	NatWest Group plc	20200629	2.98	3.03	2.955	3	1019993	2.913	up	up	correct
NWN.US	Northwest Natural Holding Company	20200629	54	55.1	53.6	55	136681	51.8846	up	up	correct
NX.US	Quanex Building Products Corporation	20200629	12.85	13.93	12.73	13.67	260382	13.3809	up	up	correct
NXC.US	Nuveen California Select Tax	20200629	16.12	16.5	15.7583	16.1731	9811	15.3945	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200629	13.18	13.24	13.18	13.18	94959	12.582
NXN.US	Nuveen New York Select Tax	20200629	12.81	12.95	12.81	12.876	7795	12.2742	up	down	incorrect
NXP.US	Nuveen Select Tax	20200629	15.66	15.72	15.58	15.61	31515	14.8793	down	down	correct
NXQ.US	Nuveen Select Tax	20200629	15.04	15.04	14.9	14.9	27075	14.1894	down	down	correct
NXR.US	Nuveen Select Tax	20200629	16.22	16.5	16.04	16.12	16125	15.3311	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200629	34.09	34.74	33.36	34.36	179269	33.0242	up	up	correct
NYCB.US	PU	20200629	43.48	44.7498	43.48	44.7498	888	44.7498	up	down	incorrect
NYT.US	The New York Times Company	20200629	41.83	42.23	41.4	42.17	1436976	41.8204	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200629	14.77	14.85	14.75	14.75	196970	14.0696	down	down	correct
O.US	Realty Income Corporation	20200629	58.97	59.78	57.69	59.78	2497071	55.981	up	down	incorrect
OAK.US	PB	20200629	25.95	25.97	25.67	25.68	28402	23.4426	down	down	correct
OC.US	Owens Corning	20200629	54.94	55.37	53.77	55.14	898162	54.0669	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200629	18.04	18.16	17.64	17.85	169500	17.85	down	down	correct
OCN.US	Ocwen Financial Corporation	20200629	0.62	0.724	0.59	0.6742	2464580	10.113	up	up	correct
ODC.US	Oil	20200629	33.21	34.7	32.9734	34.7	10733	33.2047	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20200629	9.89	10.6	9.8301	10.44	490871	10.44	up	up	correct
OFC.US	Corporate Office Properties Trust	20200629	24.67	25.24	24.31	25.18	859460	23.8941	up	up	correct
OFG.US	OFG Bancorp	20200629	12.32	13.24	12.22	13.01	694694	12.7342	up	up	correct
OGE.US	OGE Energy Corp	20200629	29.79	30.55	29.47	30.4	1058395	28.2256	up	up	correct
OGS.US	ONE Gas Inc	20200629	74.56	75.16	73.49	74.85	235028	71.4766	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200629	29.24	30.068	28.76	29.96	3702929	26.5819	up	up	correct
OI.US	O	20200629	7.86	8.7	7.78	8.69	1970037	8.69	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200629	7.18	7.19	7.14	7.19	25766	6.6901	up	up	correct
OIBR.US	C	20200629	1.02	1.08	0.978	1.08	4877695	1.08	up	up	correct
OII.US	Oceaneering International Inc	20200629	6.03	6.25	5.93	6.05	1243470	6.05	up	down	incorrect
OIS.US	Oil States International Inc	20200629	4.59	4.75	4.47	4.63	1204345	4.63	up	up	correct
OKE.US	ONEOK Inc	20200629	31.02	32.1	30.55	31.81	4921684	27.7424	up	up	correct
OLN.US	Olin Corporation	20200629	11.2	11.725	11.1	11.28	3232280	10.7746	up	down	incorrect
OLP.US	One Liberty Properties Inc	20200629	17.38	17.69	16.97	17.69	72175	15.8987	up	up	correct
OMC.US	Omnicom Group Inc	20200629	53.21	55.28	53.13	54.29	2923963	51.1645	up	up	correct
OMF.US	OneMain Holdings Inc	20200629	24	24.43	23.45	24.18	705400	18.6297	up	up	correct
OMI.US	Owens & Minor Inc	20200629	7.33	7.65	7.22	7.6	1245953	7.5962	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200629	4	4.09	3.94	4.02	162900	4.02	up	down	incorrect
ONTO.US	Onto Innovation Inc	20200629	33.43	34.17	33.17	33.69	298278	33.69	up	up	correct
OOMA.US	Ooma Inc	20200629	16	16.23	15.15	15.49	480300	15.49	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200629	19.57	20.77	19.57	20.46	105185	19.004	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200629	9.7	9.74	9.51	9.66	560035	9.4898	down	up	incorrect
ORA.US	Ormat Technologies Inc	20200629	60.75	63.86	60.3	63.33	357958	62.7227	up	up	correct
ORAN.US	Orange S.A	20200629	11.94	12.02	11.84	11.89	929145	10.5597	down	down	correct
ORC.US	Orchid Island Capital Inc	20200629	4.54	4.83	4.46	4.7	1131854	3.8129	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200629	12.25	12.47	12.12	12.34	789458	10.8653	up	down	incorrect
ORCL.US	Oracle Corporation	20200629	54.23	54.96	53.845	54.76	14366910	53.4854	up	up	correct
ORI.US	Old Republic International Corporation	20200629	15.96	16.14	15.72	16.05	1553851	13.4777	up	up	correct
ORN.US	Orion Group Holdings Inc	20200629	2.94	3.03	2.93	3.01	192071	3.01	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200629	1.86	1.93	1.81	1.9	422207	1.9	up	down	incorrect
OSK.US	Oshkosh Corporation	20200629	70.41	72.15	70.41	71.48	292538	70.0616	up	down	incorrect
OTIS.US	W	20200629	55.89	56.8	55.33	56.57	2257457	56.57	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200629	14.27	14.63	13.72	14.6	1566800	14.4811	up	up	correct
OVV.US	Ovintiv Inc	20200629	8.95	9.39	8.71	9.37	7550268	9.071	up	up	correct
OXM.US	Oxford Industries Inc	20200629	40.06	42.88	39.95	42.86	182259	41.6949	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200629	17.85	18.01	17.34	17.86	24504484	17.8082	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200629	70	71.32	69.44	71.22	52204	68.8786	up	up	correct
PACK.US	Ranpak Holdings Corp	20200629	6.95	7.51	6.94	7.41	205100	7.41	up	up	correct
PAG.US	Penske Automotive Group Inc	20200629	37.08	38.89	36.31	38.54	319479	37.4531	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200629	34.64	35.205	33.72	35.16	1281700	35.16	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200629	15.43	15.4962	15.17	15.17	24744	14.3685	down	down	correct
PAM.US	Pampa Energía S.A	20200629	10.89	10.93	10.6	10.65	261283	10.65	down	up	incorrect
PAR.US	PAR Technology Corporation	20200629	29.46	29.98	28.9	29.57	167200	29.57	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200629	8.78	9.27	8.65	8.78	466443	8.78
PAYC.US	Paycom Software Inc	20200629	307	309.46	293.36	300.36	770164	300.36	down	down	correct
PB.US	Prosperity Bancshares Inc	20200629	56.62	58.15	56.14	57.67	421516	55.2064	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200629	23.9	24.59	23.77	24.43	1246631	22.0935	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200629	24.08	24.2999	23.8	24.177	8318	21.8772	up	up	correct
PBF.US	PBF Energy Inc	20200629	9.81	10.055	9.48	9.61	3941953	9.61	down	down	correct
PBFX.US	PBF Logistics LP	20200629	9.55	10.4067	9.55	9.9	334801	8.5225	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200629	37.51	37.65	36.28	36.63	880348	36.63	down	down	correct
PBI.US	Pitney Bowes Inc	20200629	2.48	2.61	2.47	2.58	1591866	2.4737	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200629	8.19	8.325	8.07	8.28	12311520	6.6543	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200629	7.83	7.99	7.73	7.98	4650665	7.2695	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200629	3.22	3.47	3.18	3.2	162167	3.0029	down	down	correct
PBY.US	Prospect Capital Corporation	20200629	23.55	23.64	23.51	23.52	3732	22.129	down	up	incorrect
PCF.US	High Income Securities Fund	20200629	7.6419	7.74	7.49	7.5	21859	6.3848	down	down	correct
PCG.US	PG&E Corporation	20200629	9.11	9.29	8.9	9.06	38401980	9.06	down	down	correct
PCGU.US	PG&E Corporation	20200629	95.44	97.375	94.11	95.51	310300	88.9805	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200629	18.26	18.35	17.965	18.04	1155305	15.5599	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200629	8.93	8.93	8.82	8.85	37479	8.311	down	down	correct
PCM.US	PCM Fund Inc	20200629	9.19	9.29	9.1	9.25	58525	8.1133	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200629	15.91	15.9144	15.53	15.62	65334	13.9072	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200629	16.29	16.29	16.1	16.11	13952	15.4447	down	down	correct
PD.US	PagerDuty Inc	20200629	29.05	29.05	27.5	28	1739482	28	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200629	24.35	24.51	24.06	24.38	227742	21.0328	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200629	16.31	16.66	16.04	16.6	499564	15.4458	up	up	correct
PDS.US	Precision Drilling Corporation	20200629	0.6998	0.7499	0.6801	0.74	31030	14.8	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200629	12.81	12.93	12.7	12.93	64839	11.4903	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200629	26.78	27.21	26.34	27.18	4466166	25.5562	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200629	47.95	49.3	47.65	49.21	2458313	46.7358	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200629	1.43	1.44	1.31	1.37	3295900	1.37	down	up	incorrect
PEN.US	Penumbra Inc	20200629	172.36	173.89	169.19	172.38	126300	172.38	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200629	11	11.15	11	11.06	40023	9.9683	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200629	14.65	14.79	14.405	14.67	26281	13.4204	up	up	correct
PFE.US	Pfizer Inc	20200629	32.46	32.67	32.2	32.64	22728941	29.2133	up	up	correct
PFGC.US	Performance Food Group Company	20200629	28.15	29.42	27.3	29.15	1597200	29.15	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200629	9.63	9.7	9.61	9.65	76012	8.3997	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200629	8.74	8.779	8.63	8.63	188990	7.4987	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200629	10.86	10.89	10.73	10.86	19026	9.8475
PFS.US	Provident Financial Services Inc	20200629	13.3	14.285	13.24	14.14	658489	13.1638	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200629	42.78	42.85	40.13	40.87	850187	40.1257	down	down	correct
PG.US	The Procter & Gamble Company	20200629	116.51	118.05	116.35	117.66	6866923	113.425	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200629	8.12	8.1251	8.02	8.06	24365	7.1172	down	down	correct
PGR.US	The Progressive Corporation	20200629	78.12	79.26	77.875	78.4	2806329	73.2609	up	down	incorrect
PGRE.US	Paramount Group Inc	20200629	7.65	7.805	7.525	7.72	1698720	7.3918	up	up	correct
PGTI.US	PGT Innovations Inc	20200629	14.94	15.43	14.77	15.42	314810	15.42	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200629	11.86	11.94	11.75	11.85	39128	10.505	down	down	correct
PH.US	Parker	20200629	174.78	180.22	173.6	179.57	841852	175.8014	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200629	9.44	9.51	9.42	9.51	78618	8.6018	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20200629	46.85	46.92	46.45	46.77	392642	45.0392	down	up	incorrect
PHI.US	PLDT Inc	20200629	24.19	24.62	24.19	24.43	77179	22.2664	up	up	correct
PHK.US	PIMCO High Income Fund	20200629	5.27	5.34	5.25	5.34	362754	4.6433	up	up	correct
PHM.US	PulteGroup Inc	20200629	32.25	33.845	31.55	33.5	3029860	32.9355	up	up	correct
PHR.US	Phreesia Inc	20200629	27.42	27.77	26.55	27.05	338300	27.05	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200629	7.4	7.4	7.31	7.35	72755	6.4076	down	down	correct
PHX.US	PHX Minerals Inc	20200629	2.58	3.07	2.54	2.79	393251	2.7224	up	up	correct
PII.US	Polaris Inc	20200629	90.54	93.23	88.68	92.26	642180	89.2636	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200629	4.11	4.12	4.0321	4.1	358984	3.6882	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200629	14.99	16.55	14.7	15.91	80786	14.6485	up	up	correct
PING.US	Ping Identity Holding Corp	20200629	32.16	32.45	30.6018	31.44	516033	31.44	down	down	correct
PINS.US	Pinterest Inc	20200629	21.2	22.09	20.07	22.04	14328900	22.04	up	up	correct
PIPR.US	Piper Sandler Companies	20200629	55.58	58.15	55.14	57.8	115000	54.736	up	down	incorrect
PJT.US	PJT Partners Inc	20200629	49.69	50.48	49	49.96	107997	47.8675	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200629	9.36	10.15	9.23	10.13	7253000	10.13	up	down	incorrect
PKD.US	Parker Drilling Company	20200629	0.022	0.022	0.022	0.022	10000	0.022
PKE.US	Park Aerospace Corp	20200629	10.93	11.09	10.7618	11	128141	10.4953	up	down	incorrect
PKG.US	Packaging Corporation of America	20200629	97.09	99.5	96.75	98.02	559727	93.8754	up	up	correct
PKI.US	PerkinElmer Inc	20200629	94.76	96.2	93.95	95.73	562849	95.4372	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200629	22.55	22.615	22.27	22.49	76013	19.6416	down	down	correct
PKX.US	POSCO	20200629	36.72	37.19	36.59	37.18	134748	35.9386	up	up	correct
PLAN.US	Anaplan Inc	20200629	43.9	44.97	42.42	44.79	2137900	44.79	up	up	correct
PLD.US	Prologis Inc	20200629	90.91	91.61	89.47	91.17	2249009	88.3527	up	up	correct
PLNT.US	Planet Fitness Inc	20200629	62.28	62.4	57.74	59.52	3415300	59.52	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200629	35.02	35.82	34.77	35.2	162894	33.7538	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200629	12.01	12.715	11.73	12.43	257306	11.6929	up	down	incorrect
PM.US	Philip Morris International Inc	20200629	69.37	70.62	69.02	70.51	2953735	65.0066	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200629	13.57	13.57	13.5	13.52	19370	12.861	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200629	13.41	13.47	13.3501	13.43	72121	12.8018	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200629	7.32	7.38	7.3106	7.33	79499	6.8356	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200629	12.84	12.89	12.8161	12.87	59038	11.8915	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200629	17.6	17.82	16.97	17.46	1473460	15.1338	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20200629	11.4	11.45	11.34	11.4	71987	10.8953
PNC.US	The PNC Financial Services Group Inc	20200629	102.39	103.62	101.55	102.83	2907742	98.0019	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200629	11.45	11.5296	11.4	11.51	11962	11.0399	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200629	10.5	10.5	10.36	10.41	22046	9.9843	down	up	incorrect
PNM.US	PNM Resources Inc	20200629	37.68	38.51	37.27	38.43	357830	36.915	up	up	correct
PNR.US	Pentair plc	20200629	36.34	37.71	36.21	37.37	1083128	36.6178	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200629	71.81	72.96	70.88	72.96	775070	68.4985	up	down	incorrect
POLY.US	Plantronics Inc	20200629	13.73	14.78	13.5	14.75	704362	14.75	up	up	correct
POR.US	Portland General Electric Company	20200629	40.72	41.82	40.3901	41.74	566604	39.4502	up	up	correct
POST.US	Post Holdings Inc	20200629	86.41	87.955	85.95	87.7	337623	87.7	up	up	correct
PPG.US	PPG Industries Inc	20200629	103.3	104.98	102.55	103.94	1218840	101.581	up	down	incorrect
PPL.US	PPL Corporation	20200629	25.39	25.83	25.34	25.76	5352661	23.6259	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20200629	4.74	4.81	4.74	4.77	334792	4.2646	up	up	correct
PRA.US	ProAssurance Corporation	20200629	13.58	14.382	13.48	14.24	586563	14.0363	up	up	correct
PRG.US	PROG Holdings Inc	20200629	45.2055	46.7943	44.0364	46.4645	649226	39.3568	up	up	correct
PRGO.US	Perrigo Company plc	20200629	54.38	54.87	53.89	54.56	628672	52.8178	up	up	correct
PRI.US	Primerica Inc	20200629	113.32	115.62	112.06	113.92	246967	111.8367	up	down	incorrect
PRLB.US	Proto Labs Inc	20200629	110.81	114.5	110.5267	114.48	241927	114.48	up	up	correct
PRMW.US	Primo Water Corporation	20200629	13.71	13.73	13.185	13.41	2263063	13.1174	down	down	correct
PRO.US	PROS Holdings Inc	20200629	43.04	43.2	41.51	42.2	345755	42.2	down	down	correct
PRS.US	Prudential Financial Inc	20200629	26.76	26.76	26.63	26.75	35089	24.7802	down	down	correct
PRT.US	PermRock Royalty Trust	20200629	2.94	2.9606	2.85	2.85	20491	2.5593	down	down	correct
PRTY.US	Party City Holdco Inc	20200629	1.3	1.61	1.24	1.54	7016625	1.54	up	up	correct
PRU.US	Prudential Financial Inc	20200629	58.83	59.43	57.76	59.2	2621758	54.7528	up	up	correct
PSA.US	Public Storage	20200629	190.76	191.73	189.1296	191.1	772347	182.6587	up	up	correct
PSB.US	PZ	20200629	23.99	23.99	23.84	23.96	34581	22.6456	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200629	24.45	24.5	24.26	24.41	12993	21.6302	down	down	correct
PSN.US	Parsons Corporation	20200629	34.55	35.71	34.11	35.47	239200	35.47	up	down	incorrect
PSO.US	Pearson plc	20200629	7.13	7.2846	7.13	7.24	316974	6.9902	up	up	correct
PSTG.US	Pure Storage Inc	20200629	17.21	17.28	16.76	17.2	2355300	17.2	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200629	15.33	15.9	15.33	15.9	9000	14.7648	up	up	correct
PSX.US	Phillips 66	20200629	68.84	69.76	67.82	68.66	2365292	63.6387	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200629	35.75	36.7	35.56	35.6	390527	30.0964	down	down	correct
PTR.US	PetroChina Company Limited	20200629	33.35	33.51	33.18	33.39	108154	29.7234	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200629	15.13	15.31	15.1	15.19	346431	13.3709	up	up	correct
PUK.US	Prudential plc	20200629	29.59	30.03	29.31	29.92	280217	28.7013	up	up	correct
PUKPRA.US	PUKPRA	20200629	26.27	26.29	26.03	26.27	9461	24.7607
PUMP.US	ProPetro Holding Corp	20200629	4.94	5.175	4.86	5.04	930400	5.04	up	down	incorrect
PVG.US	Pretium Resources Inc	20200629	8.12	8.16	7.94	8.14	1643743	8.14	up	up	correct
PVH.US	PVH Corp	20200629	45.55	48.9266	45.1915	48.67	2160448	48.6547	up	up	correct
PVL.US	Permianville Royalty Trust	20200629	1.25	1.2725	1.21	1.21	171565	1.157	down	down	correct
PWR.US	Quanta Services Inc	20200629	39.05	39.3608	38.81	39.12	872858	38.9286	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200629	94.21	95.32	93.39	94.44	1359698	89.9676	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200629	9.44	9.45	9.11	9.25	1297	8.8606	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20200629	15.74	15.75	15.74	15.75	1733	14.0488	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200629	10.2	10.2895	9.96	9.97	56122	9.5513	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200629	5.25	5.95	5.25	5.44	228648	5.1961	up	up	correct
QD.US	Qudian Inc	20200629	1.74	1.76	1.66	1.69	2483300	1.69	down	down	correct
QGEN.US	QIAGEN N.V	20200629	43.48	43.52	42.93	43.16	775960	43.16	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200629	52.87	55.39	52.63	55.25	2729579	52.4711	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200629	84.71	85.55	81.99	84.92	544140	84.92	up	up	correct
QUOT.US	Quotient Technology Inc	20200629	7.17	7.3	7.05	7.27	389296	7.27	up	down	incorrect
QVCC.US	QVCC	20200629	20.75	20.91	20.08	20.37	80400	18.5608	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200629	21.55	21.79	21.12	21.12	15340	19.2308	down	down	correct
R.US	Ryder System Inc	20200629	35.2	36.85	34.98	36.72	818443	34.7722	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200629	16.37	16.41	16.2444	16.34	143041	13.6345	down	down	correct
RACE.US	Ferrari N.V	20200629	171.17	171.7668	169.1102	170.98	130904	170.1382	down	up	incorrect
RAD.US	Rite Aid Corporation	20200629	15.16	17.49	15.16	17.31	10427560	17.31	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200629	43.91	44.045	41.83	42.3	633195	42.3	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200629	39.74	39.92	39.14	39.59	265830	38.7318	down	down	correct
RBC.US	Regal Beloit Corporation	20200629	85.07	86.67	84.475	85.83	211678	84.7759	up	up	correct
RC.US	Ready Capital Corporation	20200629	8.39	8.87	8.13	8.79	537218	7.6556	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200629	21.2174	21.2174	20.78	20.9501	1937	19.4689	down	down	correct
RCB.US	Ready Capital Corporation	20200629	18.6	19.125	18.6	18.8	1400	18.5212	up	up	correct
RCF.US	UN	20200629	46.5	49	46.3	47.2	4370852	47.2	up	up	correct
RCI.US	Rogers Communications Inc	20200629	39.79	40.45	39.69	40.36	376536	37.8647	up	up	correct
RCL.US	Royal Caribbean Group	20200629	46.09	50.49	45.06	50.3	17409070	50.3	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200629	6.11	6.31	6.11	6.29	117380	5.5305	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200629	22.95	23.72	22.155	23.63	949800	23.63	up	up	correct
RDN.US	Radian Group Inc	20200629	14.77	15.475	14.7	15.29	1928945	14.691	up	up	correct
RDS.US	B	20200629	31.13	31.47	30.97	31.34	4272401	30.6779	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200629	52.53	53.26	52.14	53.03	162734	52.1654	up	down	incorrect
RE.US	Everest Re Group Ltd	20200629	203.58	206.07	200.55	202.53	328244	195.0838	down	down	correct
RELX.US	RELX PLC	20200629	23.39	23.62	23.24	23.62	1998675	22.8638	up	up	correct
RENN.US	Renren Inc	20200629	3.69	3.8	3.69	3.73	38100	3.73	up	up	correct
RES.US	RPC Inc	20200629	3.01	3.125	2.97	3.06	431480	3.06	up	up	correct
REV.US	Revlon Inc	20200629	9.62	10.25	9.62	10.18	203465	10.18	up	up	correct
REVG.US	REV Group Inc	20200629	6.02	6.32	5.97	6.15	345805	6.1131	up	up	correct
REX.US	REX American Resources Corporation	20200629	65.43	69.04	65.43	67.9	22000	67.9	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200629	41.09	41.31	40.48	41.16	1082512	40.2582	up	up	correct
REZI.US	Resideo Technologies Inc	20200629	11.25	11.84	11.16	11.35	1795600	11.35	up	up	correct
RF.US	Regions Financial Corporation	20200629	10.88	11.07	10.69	10.86	9390123	10.2978	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200629	12.03	12.26	11.95	12.05	120843	10.735	up	up	correct
RFL.US	Rafael Holdings Inc	20200629	14.84	15.1	13.91	14.63	35900	14.63	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200629	19.68	19.69	19.15	19.57	18100	16.9549	down	down	correct
RFP.US	Resolute Forest Products Inc	20200629	1.87	2.16	1.87	2.14	339354	1.9835	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200629	75.9	76.89	74.37	76.09	613087	73.2689	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200629	73.26	73.43	71.81	73.24	259080	65.1368	down	down	correct
RGS.US	Regis Corporation	20200629	7.74	8.37	7.64	8.35	781751	8.35	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200629	11.34	11.52	11.34	11.49	4107	8.9294	up	up	correct
RH.US	RH	20200629	253.64	255.7376	246.5	252.94	540899	252.94	down	down	correct
RHI.US	Robert Half International Inc	20200629	51.11	51.85	50.65	51.83	1099905	50.4366	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200629	32.26	34.15	31.47	34.08	611720	34.08	up	up	correct
RIG.US	Transocean Ltd	20200629	1.8	1.86	1.72	1.78	19716721	1.78	down	down	correct
RIO.US	Rio Tinto Group	20200629	56.02	56.12	55.4	55.59	1296897	48.4769	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200629	14.5	14.7804	14.17	14.6	50249	11.9622	up	up	correct
RJF.US	Raymond James Financial Inc	20200629	67.29	68.86	66.58	68.4	627914	44.5364	up	up	correct
RL.US	Ralph Lauren Corporation	20200629	68.74	72.74	68.23	72.57	1099834	71.2747	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200629	6.98	7.4	6.73	7.07	2277215	7.07	up	up	correct
RLI.US	RLI Corp	20200629	80.1	82.72	79.565	81.52	193935	78.1199	up	up	correct
RLJ.US	RLJ Lodging Trust	20200629	8.94	9.6183	8.75	9.44	2149635	9.4043	up	up	correct
RM.US	Regional Management Corp	20200629	16.99	18.1	16.561	17.75	66296	17.2547	up	up	correct
RMD.US	ResMed Inc	20200629	186.35	188.4	184.14	188.32	684199	186.2686	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200629	21.23	21.25	21.1393	21.14	7067	18.9379	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200629	17.02	17.09	16.92	17	26600	15.5777	down	up	incorrect
RMO.US	Romeo Power Inc	20200629	10.22	10.25	10.2	10.2	30926	10.2	down	down	correct
RMPL.US	P	20200629	24.8765	24.8765	24.8765	24.8765	0	24.8765
RMT.US	Royce Micro	20200629	6.98	7.16	6.94	7.12	290269	6.406	up	up	correct
RNG.US	RingCentral Inc	20200629	288.03	288.81	267.67	270.96	2020939	270.96	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200629	2.74	2.82	2.592	2.66	6800	2.66	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200629	18.76	18.8927	18.5201	18.88	99839	17.1886	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200629	168.76	171.355	166.35	167.73	545366	165.5023	down	down	correct
ROG.US	Rogers Corporation	20200629	120.9	123.54	119.3	120.84	85800	120.84	down	down	correct
ROK.US	Rockwell Automation Inc	20200629	207.78	209.48	205.34	208.67	577767	203.7108	up	up	correct
ROL.US	Rollins Inc	20200629	41.86	41.99	41.35	41.63	1082965	27.4235	down	down	correct
ROP.US	Roper Technologies Inc	20200629	390.43	390.43	382.145	385.64	583855	382.653	down	up	incorrect
RPM.US	RPM International Inc	20200629	71.86	74.27	71.78	73.87	482829	71.9274	up	up	correct
RPT.US	RPT Realty	20200629	6.78	7	6.61	6.95	1284432	6.7424	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200629	10.52	10.79	10.4	10.69	750272	9.6199	up	down	incorrect
RRC.US	Range Resources Corporation	20200629	5.3	5.53	5.235	5.53	7952904	5.53	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200629	1.1	1.21	1.08	1.16	1591200	1.16	up	up	correct
RRX.US	Regal Beloit Corporation	20200629	85.07	86.67	84.475	85.83	211678	84.7759	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200629	91.54	93.86	91.54	92.89	520811	90.2782	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200629	14.94	15	14.86	14.86	3600	12.7244	down	down	correct
RSG.US	Republic Services Inc	20200629	81.39	81.39	80.38	81.09	1107537	79.0184	down	down	correct
RSI.US	Rush Street Interactive Inc	20200629	9.95	10.13	9.895	10.01	98115	10.01	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200629	60.19	61.92	59.8	61.92	8908741	59.5869	up	up	correct
RVI.US	Retail Value Inc	20200629	2.3831	2.385	2.2813	2.3529	594578	-7.7159	down	down	correct
RVLV.US	Revolve Group Inc	20200629	15.08	15.35	14.67	15.3	833500	15.3	up	up	correct
RVT.US	Royce Value Trust Inc	20200629	12.11	12.4	12.0301	12.35	237839	10.9117	up	up	correct
RWT.US	Redwood Trust Inc	20200629	6.69	6.96	6.45	6.91	2741328	6.2693	up	down	incorrect
RXN.US	Rexnord Corporation	20200629	28.27	29.02	28.08	28.85	844829	28.5611	up	down	incorrect
RY.US	Royal Bank of Canada	20200629	67.31	68.01	66.805	67.41	852367	63.5607	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200629	2.31	2.66	2.31	2.66	463446	2.66	up	up	correct
RYB.US	RYB Education Inc	20200629	2.8	2.88	2.65	2.76	11700	2.76	down	down	correct
RYI.US	Ryerson Holding Corporation	20200629	5.38	5.84	5.38	5.65	114965	5.613	up	up	correct
RYN.US	Rayonier Inc	20200629	24.45	24.75	24.18	24.4	806996	23.24	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200629	24.93	25.1	24.85	25.1	30829	22.9869	up	up	correct
SA.US	Seabridge Gold Inc	20200629	16.25	16.58	16.026	16.46	666809	16.46	up	up	correct
SAFE.US	Safehold Inc	20200629	55.45	57.8	54.8775	55.85	168825	55.1999	up	up	correct
SAH.US	Sonic Automotive Inc	20200629	30.65	32.17	29.8608	31.85	330252	31.4002	up	down	incorrect
SAIC.US	Science Applications International Corporation	20200629	75.56	77.35	74.88	77.31	696227	75.3097	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200629	26.83	26.89	26	26.34	1773100	26.34	down	down	correct
SAM.US	The Boston Beer Company Inc	20200629	561	563.665	540.2439	547.63	106792	547.63	down	down	correct
SAN.US	Banco Santander S.A	20200629	2.43	2.48	2.4	2.45	7603743	2.4144	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20200629	9.39	9.4	9.19	9.25	1796136	9.25	down	down	correct
SAP.US	SAP SE	20200629	138.08	138.8	136.76	138.43	626620	136.1937	up	up	correct
SAR.US	Saratoga Investment Corp	20200629	15.9	16.14	15.5	15.8	48539	14.1121	down	down	correct
SAVE.US	Spirit Airlines Inc	20200629	16.44	18.12	16	18	21356680	18	up	up	correct
SB.US	Safe Bulkers Inc	20200629	1.17	1.27	1.17	1.27	102500	1.27	up	up	correct
SBBA.US	SBBA	20200629	23.505	23.75	23.4	23.75	5800	23.75	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200629	201	205.86	200.97	205.8	43082680	205.8	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200629	12.01	12.43	11.62	12.43	1587581	12.43	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200629	8.55	8.65	8.52	8.65	50112	8.2798	up	up	correct
SBOW.US	SilverBow Resources Inc	20200629	3.08	3.27	3.06	3.22	115800	3.22	up	down	incorrect
SBR.US	Sabine Royalty Trust	20200629	27.16	28.22	27.04	27.04	17905	23.9753	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200629	10.53	10.535	10.255	10.41	1217558	10.3061	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200629	8.47	8.66	8.33	8.66	1326579	7.7338	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200629	18.49	18.95	18.02	18.85	1109761	18.1099	up	up	correct
SCCO.US	Southern Copper Corporation	20200629	38.04	38.58	37.9417	38.37	400037	35.9404	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200629	9.81	9.899	9.74	9.86	54831	8.3521	up	up	correct
SCE.US	PL	20200629	21.9	22.13	21.57	22.04	28859	22.04	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200629	32.1	32.78	31.93	32.75	12378620	32.1129	up	up	correct
SCI.US	Service Corporation International	20200629	38.23	38.94	37.975	38.49	1035925	37.5779	up	up	correct
SCL.US	Stepan Company	20200629	89.09	95.92	89.09	95.4	132590	93.9603	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200629	7.15	7.5	7.15	7.35	109392	6.2059	up	up	correct
SCPE.US	WS	20200629	0.105	0.105	0.1	0.105	720000	0.105
SCS.US	Steelcase Inc	20200629	11.69	12.24	11.68	12.22	869190	11.4166	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200629	12.59	13	12.52	12.67	102501	11.1177	up	up	correct
SCVX.US	WS	20200629	10.08	10.08	9.95	9.95	55840	9.95	down	down	correct
SCX.US	The L.S. Starrett Company	20200629	3.425	3.49	3.42	3.42	8179	3.42	down	down	correct
SD.US	SandRidge Energy Inc	20200629	1.33	1.437	1.24	1.25	642300	1.25	down	down	correct
SDRL.US	Seadrill Limited	20200629	4.11	4.498	4	4.36	657400	4.36	up	up	correct
SE.US	Sea Limited	20200629	104.98	110.6399	101.6117	108.77	4478281	108.77	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200629	13.8	14.88	13.37	14.79	2213227	14.79	up	up	correct
SEDA.US	UN	20200629	0.14	0.155	0.14	0.15	5169400	0.15	up	up	correct
SEE.US	Sealed Air Corporation	20200629	31.56	32.84	31.51	32.48	1050598	31.8014	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20200629	13.94	14.51	13.72	14.35	619809	14.2006	up	up	correct
SF.US	Stifel Financial Corp	20200629	45.67	47.02	45.12	46.45	660949	30.5233	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200629	25.19	25.22	25.18	25.22	1852	24.2969	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200629	6.82	7.03	6.64	6.71	98854	6.71	down	down	correct
SFL.US	SFL Corporation Ltd	20200629	8.98	9.3	8.975	9.21	492104	8.1305	up	up	correct
SFUN.US	Fang Holdings Limited	20200629	11.28	11.68	10.95	11.15	9219	11.15	down	up	incorrect
SG.US	Sweetgreen Inc.	20200629	6.905	6.905	6.9	6.9	795	6.9	down	down	correct
SGU.US	Star Group L.P	20200629	8.76	8.95	8.67	8.73	125772	8.0605	down	down	correct
SHAK.US	Shake Shack Inc	20200629	50.04	51.8	48.78	51.16	931296	51.16	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200629	24.2	24.3335	24.04	24.18	66292	23.1283	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200629	23.95	24.14	23.82	23.98	23578	22.6013	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200629	12.4	12.75	12.2	12.47	999530	10.0984	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200629	8.01	8.35	7.93	8.16	5403379	8.16	up	up	correct
SHOP.US	Shopify Inc	20200629	913.99	923	876.43	922.42	2740500	922.42	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200629	9.88	9.93	9.88	9.915	8500	9.915	up	up	correct
SHW.US	The Sherwin	20200629	561.09	569.8	553.01	566	343611	186.4599	up	up	correct
SI.US	Silvergate Capital Corporation	20200629	13.32	14	13.165	13.8	110500	13.8	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20200629	1.97	1.99	1.89	1.91	1674639	1.8314	down	down	correct
SIG.US	Signet Jewelers Limited	20200629	10.03	10.94	9.86	10.65	1902102	10.5985	up	up	correct
SII.US	Sprott Inc	20200629	36.5	38.95	33	33.2965	125273	32.0263	down	down	correct
SITC.US	SITE Centers Corp	20200629	7.57	8.105	7.46	8.05	7840577	7.767	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200629	105.44	109.9	104.22	109.41	366200	109.41	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200629	18.72	19.67	18.11	19.39	2537923	19.39	up	up	correct
SJI.US	South Jersey Industries Inc	20200629	24.05	24.63	23.795	24.56	793771	22.8179	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200629	24.7	24.7	24.575	24.65	19300	22.7295	down	down	correct
SJM.US	The J. M. Smucker Company	20200629	104.16	107.085	103.68	105.08	1273725	100.4217	up	up	correct
SJR.US	Shaw Communications Inc	20200629	16.18	16.34	16.06	16.31	545936	15.3225	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200629	2.25	2.37	2.2239	2.26	81302	1.9627	up	up	correct
SJW.US	SJW Group	20200629	57.69	60.15	57.16	60.01	140041	58.2357	up	up	correct
SKIL.US	Skillsoft Corp	20200629	11	11.02	10.871	11	85600	11
SKM.US	SK Telecom Co.Ltd	20200629	18.82	18.97	18.77	18.91	320935	30.1869	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200629	6.94	7.4	6.805	7.31	2971966	7.0193	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200629	29.73	30.92	29.17	30.87	1690325	30.87	up	up	correct
SKY.US	Skyline Champion Corporation	20200629	22.96	24.36	22.59	24.22	422700	24.22	up	up	correct
SLB.US	Schlumberger Limited	20200629	17.63	18.29	17.46	18.01	14061250	17.4818	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200629	3.38	3.71	3.32	3.53	1807639	3.53	up	up	correct
SLF.US	Sun Life Financial Inc	20200629	35.64	35.7	35.23	35.61	770002	33.7407	down	down	correct
SLG.US	SL Green Realty Corp	20200629	47.221	50.1211	46.566	50.0811	1534650	44.5304	up	down	incorrect
SLQT.US	SelectQuote Inc	20200629	25.5	25.97	24.99	25.37	550500	25.37	down	up	incorrect
SM.US	SM Energy Company	20200629	3.53	3.65	3.43	3.59	3565479	3.5635	up	up	correct
SMAR.US	Smartsheet Inc	20200629	52.52	52.84	48.9	49.79	2460200	49.79	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200629	5.63	5.67	5.59	5.66	1248512	5.3621	up	down	incorrect
SMG.US	The Scotts Miracle	20200629	128.37	130.8642	127.619	130.12	248568	124.2582	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200629	2.68	2.884	2.53	2.66	668500	2.66	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200629	1.04	1.1	1.01	1.01	178151	15.15	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200629	4.01	4.1	4.01	4.05	72815	56.3427	up	down	incorrect
SMP.US	Standard Motor Products Inc	20200629	40.41	41.49	40.005	41.1	105059	40.0107	up	down	incorrect
SNA.US	Snap	20200629	135.51	137.79	134.5	136.1	432445	131.0546	up	up	correct
SNAP.US	Snap Inc	20200629	22.86	23.2	22.03	23.09	29191700	23.09	up	up	correct
SNDR.US	Schneider National Inc	20200629	23.92	24.26	23.78	24.13	389331	21.7222	up	up	correct
SNN.US	Smith & Nephew plc	20200629	37.81	37.9	37.46	37.89	386321	36.8499	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200629	42.48	42.8	42.34	42.57	147250	38.0509	up	down	incorrect
SNV.US	Synovus Financial Corp	20200629	19.28	20.3	19.01	20.08	1514832	19.0177	up	up	correct
SNX.US	TD SYNNEX	20200629	117.7	118.93	116.46	117.87	875965	58.493	up	up	correct
SO.US	The Southern Company	20200629	51.37	51.56	50.62	51.56	3956188	48.4168	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200629	7.12	7.43	7.06	7.22	442884	6.6882	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200629	25.52	25.52	25.31	25.42	27809	23.6015	down	down	correct
SOJD.US	SOJD	20200629	25.18	25.2	25.11	25.2	94300	23.5036	up	up	correct
SOL.US	ReneSola Ltd	20200629	1.12	1.17	1.11	1.1499	11970	1.1499	up	up	correct
SOLN.US	Southern Co	20200629	43.87	43.93	43.58	43.88	26500	39.6609	up	up	correct
SON.US	Sonoco Products Company	20200629	50	52.19	50	51.84	337844	49.5677	up	up	correct
SONY.US	Sony Group Corporation	20200629	68.74	68.85	68.15	68.72	972079	68.5073	down	down	correct
SOR.US	Source Capital Inc	20200629	32.69	33	32.5198	32.73	25108	28.6527	up	up	correct
SOS.US	SOS Limited	20200629	2.79	2.95	2.71	2.92	221645	2.92	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200629	10.52	10.84	10.5	10.51	905600	10.51	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200629	43.75	45.76	43.73	45.66	516907	44.1941	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200629	15.4	15.59	14.65	15.42	12930400	15.42	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200629	11.19	11.26	11.08	11.17	17586	9.4827	down	down	correct
SPG.US	Simon Property Group Inc	20200629	62.64	68.18	61.29	68.13	9412896	61.7819	up	up	correct
SPGI.US	S&P Global Inc	20200629	325.15	325.15	318.24	321.29	1298222	317.5715	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200629	14.11	14.38	13.96	14.04	254594	12.4302	down	down	correct
SPIR.US	Spire Corporation	20200629	0.0101	0.0101	0.0101	0.0101	0	0.0101
SPLP.US	Steel Partners Holdings L.P	20200629	5.56	5.65	5.2101	5.5	7300	5.5	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20200629	7.47	7.68	7.33	7.46	371373	7.46	down	down	correct
SPOT.US	Spotify Technology S.A	20200629	257.37	270.99	255.56	265.14	4766700	265.14	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200629	23.16	26.28	22.62	26.18	8544647	26.1362	up	up	correct
SPXC.US	SPX Corporation	20200629	39.79	41.08	39.75	40.64	174985	40.64	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200629	12.51	12.553	12.4	12.52	69324	11.4395	up	up	correct
SQ.US	Square Inc	20200629	105.15	105.28	101.22	103.68	9210800	103.68	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200629	25.852	26.2888	25.7825	26.0804	351775	25.5103	up	up	correct
SQNS.US	Sequans Communications S.A	20200629	6	6.14	5.6	6	430400	6
SR.US	Spire Inc	20200629	62.82	64.6	62.52	64.39	199928	60.643	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20200629	34.37	34.92	33.68	34.65	1020280	32.146	up	up	correct
SRE.US	Sempra	20200629	114.23	118.16	113.45	118.12	1533897	112.2405	up	up	correct
SREA.US	Sempra Energy	20200629	25.37	25.41	25.11	25.4	71556	23.4613	up	up	correct
SRG.US	Seritage Growth Properties	20200629	11.16	12.01	10.5	11.68	1049600	11.68	up	up	correct
SRI.US	Stoneridge Inc	20200629	19.72	20.73	19.61	20.58	205273	20.58	up	up	correct
SRL.US	Scully Royalty Ltd	20200629	7.58	7.685	7.55	7.55	395	6.9907	down	down	correct
SRLP.US	Sprague Resources LP	20200629	15.64	15.8444	15.51	15.65	22976	13.0184	up	up	correct
SRT.US	StarTek Inc	20200629	4.98	5.1	4.85	4.97	96600	4.97	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200629	17.56	18.04	17.55	18.04	29361	16.4806	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200629	81.55	82.9	81.16	82.77	226119	81.5931	up	down	incorrect
SSL.US	Sasol Limited	20200629	7.98	7.98	7.62	7.79	2760142	7.79	down	down	correct
SSTK.US	Shutterstock Inc	20200629	33.85	34.71	33.45	34.71	176519	34.2251	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20200629	36.36	36.795	35.74	36.59	971925	36.59	up	up	correct
STAG.US	STAG Industrial Inc	20200629	28.37	28.98	28.01	28.98	896036	27.3295	up	down	incorrect
STAR.US	PI	20200629	24	24.06	24	24	3635	21.4595
STC.US	Stewart Information Services Corporation	20200629	32.53	32.93	32.12	32.46	98828	31.3396	down	down	correct
STE.US	STERIS plc	20200629	150.21	151.02	148.19	149.68	544306	147.7763	down	down	correct
STG.US	Sunlands Technology Group	20200629	1.3699	1.3699	1.2601	1.29	9426	16.125	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200629	22.33	22.33	21.78	21.86	60213	19.8767	down	down	correct
STL.US	Sterling Bancorp	20200629	10.73	11.4999	10.54	11.42	3956331	11.1524	up	up	correct
STLA.US	Stellantis N.V	20200629	9.302	9.4104	9.2101	9.3492	2636933	7.8822	up	down	incorrect
STM.US	STMicroelectronics N.V	20200629	26.49	26.75	26.13	26.75	1709273	26.5387	up	down	incorrect
STN.US	Stantec Inc	20200629	29.74	30.39	29.6	30.04	86646	29.5315	up	up	correct
STNG.US	Scorpio Tankers Inc	20200629	13.04	13.53	12.86	13.24	1575799	12.6966	up	down	incorrect
STON.US	StoneMor Inc	20200629	0.81	0.81	0.73	0.77	237300	0.77	down	up	incorrect
STOR.US	STORE Capital Corporation	20200629	23.68	24.055	23.02	23.95	2572276	22.635	up	up	correct
STT.US	State Street Corporation	20200629	61.45	62.875	61.005	61.56	2374622	58.945	up	up	correct
STWD.US	Starwood Property Trust Inc	20200629	14.78	14.93	14.18	14.9	3747200	13.3238	up	up	correct
STZ.US	Constellation Brands Inc	20200629	170	174.49	168.3966	174.17	1160699	170.3952	up	up	correct
SU.US	Suncor Energy Inc	20200629	16.48	17.06	16.18	16.96	10464944	16	up	up	correct
SUI.US	Sun Communities Inc	20200629	135.34	136.1316	132.65	134.44	516100	131.065	down	down	correct
SUM.US	Summit Materials Inc	20200629	15.8	16.52	15.39	16.48	816164	16.48	up	up	correct
SUN.US	Sunoco LP	20200629	24.45	24.64	23.13	23.52	845730	20.1934	down	up	incorrect
SUP.US	Superior Industries International Inc	20200629	1.76	1.8	1.71	1.74	99400	1.74	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200629	2.45	2.48	2.2905	2.31	548563	2.2745	down	down	correct
SUZ.US	Suzano S.A	20200629	6.97	6.99	6.84	6.97	140090	6.97
SWCH.US	Switch Inc	20200629	17.83	17.8423	17.47	17.72	1401863	17.4331	down	down	correct
SWI.US	SolarWinds Corporation	20200629	18.27	18.46	17.86	18.15	669414	17.727	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200629	137.93	138.4	135.12	136.12	1158542	132.9649	down	down	correct
SWM.US	Schweitzer	20200629	31.26	32.64	31.19	32.63	190939	30.4499	up	up	correct
SWN.US	Southwestern Energy Company	20200629	2.45	2.57	2.4	2.53	10928700	2.53	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20200629	88.16	88.81	87.5	87.5	16800	81.5184	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200629	66.52	67.63	66.11	67.52	192384	64.1994	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200629	7.91	7.91	7.7501	7.82	52905	7.1242	down	down	correct
SXC.US	SunCoke Energy Inc	20200629	2.76	3.045	2.76	2.93	790069	2.7429	up	up	correct
SXI.US	Standex International Corporation	20200629	56.8	58.69	56.38	57.72	99776	56.7149	up	up	correct
SXT.US	Sensient Technologies Corporation	20200629	50.48	51.8	50.245	51.72	243376	50.0659	up	up	correct
SYF.US	Synchrony Financial	20200629	21.74	22.17	21.325	21.95	5313052	21.1197	up	up	correct
SYK.US	Stryker Corporation	20200629	174.34	177.62	172.35	177.52	2223958	175.2655	up	up	correct
SYY.US	Sysco Corporation	20200629	52.95	54.95	52.16	54.42	2971066	52.3384	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200629	30.7	31.1	28.8594	29.64	14509	27.0025	down	down	correct
T.US	PC	20200629	23.87	23.93	23.77	23.87	252920	22.2687
TAC.US	TransAlta Corporation	20200629	5.76	5.9	5.69	5.81	227758	5.6866	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200629	18.22	18.22	18.06	18.11	875100	18.11	down	down	correct
TAL.US	TAL Education Group	20200629	68.06	68.4	66.8	67.44	2298282	67.44	down	down	correct
TALO.US	Talos Energy Inc	20200629	8.88	9.16	8.65	8.96	507000	8.96	up	up	correct
TAP.US	Molson Coors Beverage Company	20200629	34.99	35.7	34.81	35.42	2800049	34.8928	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20200629	67.09	68.11	66.13	66.64	21400	66.64	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200629	26.03	26.03	25.96	26.03	83612	24.1328
TBC.US	AT&T Inc. 5.625% Global Notes d	20200629	26.74	26.74	26.6	26.68	45123	24.6979	down	down	correct
TBI.US	TrueBlue Inc	20200629	14.89	15.23	14.73	15.06	269292	15.06	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200629	31.25	33.75	30.31	32.51	5200	32.51	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20200629	6.5	6.5	6.5	6.5	2000	6.2753
TCS.US	The Container Store Group Inc	20200629	2.99	3.37	2.99	3.16	224484	3.16	up	up	correct
TD.US	The Toronto	20200629	43.87	44.57	43.74	44.1	2844950	41.3551	up	up	correct
TDC.US	Teradata Corporation	20200629	20.37	20.98	20.27	20.94	1327847	20.94	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200629	20.14	20.16	20.085	20.15	45208	14.0429	up	up	correct
TDG.US	TransDigm Group Incorporated	20200629	431.4	443.76	420.76	443.76	643217	443.76	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200629	24.93	24.93	24.76	24.76	4503	23.5166	down	down	correct
TDOC.US	Teladoc Health Inc	20200629	194	195.03	184.31	187.35	2830800	187.35	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200629	19	19.88	18.9	19.86	468300	18.9071	up	down	incorrect
TDW.US	Tidewater Inc	20200629	5.3	5.59	5.25	5.42	205318	5.4138	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200629	303.28	307.21	300.02	304.78	276297	304.78	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200629	11.07	11.24	10.966	11.2	36300	10.1217	up	up	correct
TECK.US	Teck Resources Limited	20200629	9.87	10.12	9.74	9.95	3134876	9.8348	up	up	correct
TEF.US	Telefónica S.A	20200629	4.82	4.91	4.8	4.88	759680	4.2458	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200629	7.69	7.74	7.65	7.73	86121	6.7759	up	down	incorrect
TEL.US	TE Connectivity Ltd	20200629	79.13	81.1	78.65	80.6	946700	78.7419	up	up	correct
TEN.US	Tenneco Inc	20200629	7.06	7.69	6.85	7.53	1162997	7.53	up	up	correct
TEO.US	Telecom Argentina S.A	20200629	9.35	9.61	9.07	9.14	108230	8.683	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200629	12.12	12.379	12.05	12.18	4177733	12.18	up	up	correct
TEX.US	Terex Corporation	20200629	18.68	19.27	18.15	18.75	1062809	18.5653	up	up	correct
TFC.US	Truist Financial Corporation	20200629	36.7	37.38	36.1786	36.74	4903524	34.8809	up	up	correct
TFII.US	TFI International Inc	20200629	34.22	34.31	33.6	34.01	88947	33.4512	down	down	correct
TFX.US	Teleflex Incorporated	20200629	357.5	357.5	350.81	355.44	256037	353.4941	down	down	correct
TG.US	Tredegar Corporation	20200629	14.94	15.54	14.87	15.15	105376	10.2879	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200629	8.1	8.39	7.95	8.12	316830	8.0573	up	up	correct
TGI.US	Triumph Group Inc	20200629	8.8	9.96	8.61	9.96	2232637	9.96	up	up	correct
TGNA.US	TEGNA Inc	20200629	10.72	11.265	10.66	11.18	1362482	10.8572	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200629	11.11	11.83	11.1	11.59	292526	10.2533	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200629	5.6	5.85	5.6	5.72	74419	5.72	up	up	correct
TGT.US	Target Corporation	20200629	117.49	119.28	116.77	118.57	3258981	115.9094	up	up	correct
THC.US	Tenet Healthcare Corporation	20200629	17.82	18.55	17.1712	18.2	1621248	18.2	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200629	97.24	100.85	95.9	100.02	256469	96.6825	up	up	correct
THO.US	Thor Industries Inc	20200629	106.42	109.54	105.9438	106.98	828291	104.921	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200629	17.38	17.44	17.21	17.43	134792	15.9365	up	up	correct
THR.US	Thermon Group Holdings Inc	20200629	14.77	15.17	14.27	14.49	313136	14.49	down	down	correct
THS.US	TreeHouse Foods Inc	20200629	42.53	43.51	42.12	42.35	884280	42.35	down	down	correct
THW.US	Tekla World Healthcare Fund	20200629	14	14.0698	13.94	14.05	109656	12.4092	up	up	correct
TIMB.US	W	20200629	12.99	13	12.57	12.67	852215	12.0686	down	down	correct
TISI.US	Team Inc	20200629	5.37	5.67	5.24	5.32	551414	5.32	down	up	incorrect
TJX.US	The TJX Companies Inc	20200629	49.69	50.77	48.73	50.77	6555287	50.0258	up	up	correct
TK.US	Teekay Corporation	20200629	2.23	2.48	2.21	2.41	1212500	2.41	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200629	5.89	5.92	5.72	5.8	416623	5.2442	down	down	correct
TKR.US	The Timken Company	20200629	45.57	45.92	44.85	45.4	1262992	44.2893	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200629	22.11	22.11	21.7872	22.04	201330	20.007	down	down	correct
TLYS.US	Tilly's Inc	20200629	5.49	6.02	5.44	5.82	295165	5.1345	up	up	correct
TM.US	Toyota Motor Corporation	20200629	126.47	127	125.93	126.89	242594	123.033	up	up	correct
TME.US	Tencent Music Entertainment Group	20200629	13.3	13.335	13.07	13.25	7822300	13.25	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200629	18.24	19.45	17.73	19.12	1542300	19.12	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200629	353.44	353.44	349.04	350.8	957287	349.7557	down	down	correct
TMST.US	TimkenSteel Corporation	20200629	3.8	4.14	3.79	3.9	362896	3.9	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200629	35.46	36.875	34.6	35.9	1393696	35.9	up	up	correct
TNC.US	Tennant Company	20200629	62.4	65.17	62.34	64.81	75261	63.627	up	down	incorrect
TNET.US	TriNet Group Inc	20200629	59.4	60	58.49	59.77	278194	59.77	up	up	correct
TNK.US	Teekay Tankers Ltd	20200629	13.07	13.75	12.92	13.31	1355427	13.31	up	up	correct
TNL.US	Travel + Leisure Co	20200629	26.69	27.8	25.95	27.61	1449191	26.5685	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200629	2	2.09	1.96	2.08	1066131	10.1404	up	up	correct
TOL.US	Toll Brothers Inc	20200629	29.68	31.53	28.91	31.4	2100487	30.872	up	up	correct
TPB.US	Turning Point Brands Inc	20200629	23.86	25	23.81	24.99	41200	24.7968	up	down	incorrect
TPC.US	Tutor Perini Corporation	20200629	11.87	12.59	11.8	12.29	425345	12.29	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200629	13.4	14.31	13.15	14.16	1551784	14.16	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200629	575.87	580	561.38	570.01	12431	556.8351	down	down	correct
TPR.US	Tapestry Inc	20200629	12.7	13.37	12.41	13.35	6374891	13.1825	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200629	10.04	10.29	9.95	10.28	182828	8.8134	up	up	correct
TPX.US	Tempur Sealy International Inc	20200629	69.08	72.14	67.375	72.1	2569140	17.8811	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200629	9.1	9.105	8.95	9.06	40598	8.3411	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200629	33	34.14	32.98	33.57	156699	32.0439	up	up	correct
TRC.US	Tejon Ranch Co	20200629	14.08	14.47	13.99	14.47	101648	14.47	up	down	incorrect
TREC.US	Trecora Resources	20200629	5.36	6.03	5.36	6.02	78814	6.02	up	down	incorrect
TREX.US	Trex Company Inc	20200629	127.85	129.75	126.45	128.03	1644670	64.015	up	up	correct
TRGP.US	Targa Resources Corp	20200629	18.27	18.955	17.91	18.78	2427929	18.3669	up	up	correct
TRI.US	Thomson Reuters Corporation	20200629	67.32	67.52	66.66	66.89	600350	65.2026	down	down	correct
TRN.US	Trinity Industries Inc	20200629	20.96	21.35	20.83	21.05	1083460	20.0526	up	up	correct
TRNO.US	Terreno Realty Corporation	20200629	52.34	52.725	51.83	52.42	471784	50.8999	up	up	correct
TROX.US	Tronox Holdings plc	20200629	6.64	7.19	6.61	7.03	1007310	6.8104	up	down	incorrect
TRP.US	TC Energy Corporation	20200629	41.3	42.175	41.22	42.06	1437179	38.595	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200629	0.72	0.74	0.681	0.6932	3301067	6.932	down	down	correct
TRTN.US	Triton International Limited	20200629	29.41	30.11	29.27	30.02	262144	28.033	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200629	8.34	8.55	8.14	8.51	694929	7.6219	up	up	correct
TRU.US	TransUnion	20200629	83.54	84.64	82.52	84.21	1183100	83.7899	up	up	correct
TRV.US	The Travelers Companies Inc	20200629	112.39	113.4215	110.885	112.9	1161628	108.8882	up	up	correct
TS.US	Tenaris S.A	20200629	12.97	13.115	12.845	13.01	1292508	12.5749	up	down	incorrect
TSE.US	Trinseo S.A	20200629	21.91	22.52	21.56	21.85	463482	20.9396	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200629	5.49	5.5	5.43	5.46	115886	5.21	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200629	16.22	16.46	16.1697	16.35	173984	13.2729	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200629	56.34	56.41	55.66	56.39	5016572	55.2779	up	down	incorrect
TSN.US	Tyson Foods Inc	20200629	58.78	59.46	57.98	59.26	1698758	57.1101	up	down	incorrect
TSQ.US	Townsquare Media Inc	20200629	4.57	4.57	4.43	4.5	11486	4.5	down	down	correct
TT.US	Trane Technologies plc	20200629	85.56	89.23	85.42	89.19	1827791	87.3246	up	up	correct
TTC.US	The Toro Company	20200629	65.77	66.43	64.96	66.3	367537	65.2118	up	up	correct
TTE.US	TotalEnergies SE	20200629	38.81	39.28	38.56	38.9	1470989	35.5178	up	up	correct
TTI.US	TETRA Technologies Inc	20200629	0.54	0.65	0.54	0.57	12730000	0.57	up	up	correct
TTM.US	Tata Motors Limited	20200629	6.6	6.78	6.51	6.71	2294946	6.71	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200629	13.97	14.1279	13.87	13.88	6606	12.9595	down	down	correct
TU.US	TELUS Corporation	20200629	16.41	16.77	16.41	16.62	2061964	15.2214	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200629	9.21	9.28	8.91	9.1	109300	9.1	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20200629	4.16	4.7	4.13	4.7	2854931	4.7	up	up	correct
TV.US	Grupo Televisa S.A.B	20200629	5.13	5.28	5.06	5.27	677366	5.2338	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200629	25.36	25.45	25.3	25.45	23112	24.6758	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200629	25.5	25.56	25.4	25.47	15462	24.6661	down	down	correct
TWI.US	Titan International Inc	20200629	1.41	1.57	1.36	1.55	785320	1.55	up	down	incorrect
TWLO.US	Twilio Inc	20200629	221.03	222.15	206.56	210.99	3293700	210.99	down	down	correct
TWN.US	The Taiwan Fund Inc	20200629	21.19	21.19	21	21.1746	1470	17.3719	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20200629	5	5.18	4.79	5.18	10748930	4.5728	up	up	correct
TWTR.US	Twitter Inc	20200629	28.51	30.035	28.23	29.49	27482820	29.49	up	down	incorrect
TX.US	Ternium S.A	20200629	14.74	15.3	14.74	15.07	269319	14.0059	up	up	correct
TXT.US	Textron Inc	20200629	32.78	33.61	32.19	33.37	1322106	33.2983	up	up	correct
TY.US	Tri	20200629	24.29	24.44	24.11	24.44	39961	23.2291	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200629	15.78	16	15.575	15.79	104393	14.4415	up	up	correct
TYL.US	Tyler Technologies Inc	20200629	339.95	341.82	332.38	339.86	317120	339.86	down	down	correct
UA.US	Under Armour Inc	20200629	8.35	8.99	8.21	8.88	7766200	8.88	up	up	correct
UAA.US	Under Armour Inc	20200629	9.23	9.965	9.05	9.83	7074425	9.83	up	up	correct
UAN.US	CVR Partners LP	20200629	0.91	0.9298	0.8812	0.8914	155450	8.3221	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200629	11.76	12.18	11.58	11.93	170939	11.2009	up	up	correct
UBER.US	Uber Technologies Inc	20200629	29.51	29.75	28.39	29.63	20795400	29.63	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200629	10.13	10.2658	9.95	10.1	3986	9.4616	down	up	incorrect
UBS.US	UBS Group AG	20200629	11.41	11.5	11.3	11.38	2961625	10.8401	down	up	incorrect
UDR.US	UDR Inc	20200629	36.78	36.93	36.095	36.79	1319249	34.9322	up	up	correct
UE.US	Urban Edge Properties	20200629	11.39	11.78	11.2	11.77	1641728	11.0048	up	down	incorrect
UFI.US	Unifi Inc	20200629	11.81	12.78	11.67	12.59	200775	12.59	up	up	correct
UFS.US	Domtar Corporation	20200629	20.05	21.54	20.05	21.1	1213477	21.1	up	up	correct
UGI.US	UGI Corporation	20200629	30.98	31.65	30.81	31.62	1169497	30.0707	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200629	199.93	201.1	198.79	199.89	109608	199.89	down	down	correct
UGP.US	Ultrapar Participações S.A	20200629	3.29	3.34	3.21	3.31	665205	3.1904	up	up	correct
UHS.US	Universal Health Services Inc	20200629	90.57	93.33	89.03	92.27	512294	91.7469	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200629	75.17	80.26	74.955	79.9	56830	74.9766	up	up	correct
UI.US	Ubiquiti Inc	20200629	173.08	173.08	168.58	171.28	102806	169.5379	down	down	correct
UIS.US	Unisys Corporation	20200629	10.09	10.68	9.96	10.65	794856	10.65	up	up	correct
UL.US	Unilever PLC	20200629	55.34	55.559	55.03	55.27	803187	52.461	down	down	correct
UMC.US	United Microelectronics Corporation	20200629	2.56	2.58	2.54	2.58	366057	2.3789	up	up	correct
UMH.US	UMH Properties Inc	20200629	12.5	12.9	12.35	12.86	168646	12.0847	up	down	incorrect
UNF.US	UniFirst Corporation	20200629	172.03	176.83	171.29	176.42	56552	175.1258	up	up	correct
UNFI.US	United Natural Foods Inc	20200629	17.8	18.79	17.6806	18.57	1112309	18.57	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200629	288.45	292.28	286.615	289.76	2356713	283.5496	up	up	correct
UNM.US	Unum Group	20200629	15.84	16.1	15.51	16.09	2893247	14.902	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200629	24.93	25.105	24.93	25.05	37663	22.9546	up	up	correct
UNP.US	Union Pacific Corporation	20200629	163.84	165.94	162.2	165.51	2658856	160.8281	up	up	correct
UNVR.US	Univar Solutions Inc	20200629	16.3	16.725	16	16.57	1822000	16.57	up	down	incorrect
UPH.US	UpHealth Inc	20200629	10.1	10.2328	10.1	10.2	31008	10.2	up	up	correct
UPS.US	United Parcel Service Inc	20200629	108.97	110.14	107.84	109.48	3395237	105.8425	up	up	correct
URI.US	United Rentals Inc	20200629	143.11	148.36	141.83	147.72	1164368	147.72	up	up	correct
USA.US	Liberty All	20200629	5.56	5.615	5.54	5.59	710959	4.8187	up	down	incorrect
USAC.US	USA Compression Partners LP	20200629	11.6	11.6	10.49	10.51	523494	8.7128	down	down	correct
USB.US	U.S. Bancorp	20200629	36.23	36.83	35.87	36.35	5352141	34.8061	up	up	correct
USDP.US	USD Partners LP	20200629	3.4	3.49	3.226	3.24	104519	2.7945	down	up	incorrect
USFD.US	US Foods Holding Corp	20200629	19.37	20.135	18.92	19.98	2819800	19.98	up	up	correct
USM.US	United States Cellular Corporation	20200629	29.62	30.84	29.62	30.75	110430	30.75	up	up	correct
USNA.US	USANA Health Sciences Inc	20200629	69.19	72.39	69.19	71.56	184739	71.56	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200629	75.81	79.96	74.1719	79.44	64355	78.399	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200629	6.05	6.1	5.65	5.83	189000	5.83	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200629	21.9	21.98	21.42	21.92	284859	19.7396	up	up	correct
UTI.US	Universal Technical Institute Inc	20200629	6.75	6.78	6.39	6.57	384113	6.57	down	down	correct
UTL.US	Unitil Corporation	20200629	43.54	45.55	43.25	44.83	63065	42.5659	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200629	17.07	17.58	16.92	17.33	165813	16.3402	up	down	incorrect
UVV.US	Universal Corporation	20200629	41	42.01	40.93	42	233040	38.2596	up	up	correct
V.US	Visa Inc	20200629	189.91	191.45	187.3001	191.38	8020373	189.6395	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200629	78.08	81.87	76.81	81.1	360314	80.5381	up	up	correct
VALE.US	Vale S.A.	20200629	10.28	10.325	10.1	10.21	14625720	8.3102	down	up	incorrect
VAPO.US	Vapotherm Inc	20200629	40.4	40.75	36.85	39.01	848200	39.01	down	down	correct
VATE.US	Innovate Corp	20200629	3.24	3.59	3.21	3.55	350375	3.55	up	up	correct
VBF.US	Invesco Bond Fund	20200629	20	20.1395	19.76	19.76	35844	18.1044	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200629	9.765	9.8132	9.63	9.67	5526	8.4771	down	down	correct
VCRA.US	Vocera Communications Inc	20200629	20.06	20.7	20.06	20.37	251158	20.37	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200629	11.7	11.7	11.6	11.62	122351	10.8947	down	down	correct
VEC.US	Vectrus Inc	20200629	47.44	49.67	46.64	49.47	74920	49.47	up	up	correct
VEDL.US	Vedanta Limited	20200629	5.75	5.81	5.67	5.74	574671	4.9133	down	up	incorrect
VEEV.US	Veeva Systems Inc	20200629	234.46	235.97	228.8063	230.19	1074146	230.19	down	down	correct
VEL.US	Velocity Financial Inc	20200629	4.28	4.28	3.96	3.97	183700	3.97	down	down	correct
VER.US	VEREIT Inc	20200629	6.5	6.58	6.345	6.49	14883706	30.7376	down	down	correct
VET.US	Vermilion Energy Inc	20200629	4.25	4.405	4.18	4.37	1463833	4.37	up	up	correct
VFC.US	V.F. Corporation	20200629	57.72	60.7	57.51	60.36	3108619	58.1006	up	up	correct
VGI.US	Virtus Global Multi	20200629	11.05	11.05	10.81	11.03	55688	9.5765	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200629	12.1	12.11	12.05	12.07	67584	11.2293	down	down	correct
VGR.US	Vector Group Ltd	20200629	10.04	10.33	10.005	10.1	1067900	9.2205	up	up	correct
VHC.US	VirnetX Holding Corp	20200629	6.4	6.435	6.241	6.35	326083	6.35	down	down	correct
VHI.US	Valhi Inc	20200629	9.7	10.65	9.615	10.19	48446	9.946	up	up	correct
VICI.US	VICI Properties Inc	20200629	20.06	20.23	19.49	20	7746376	18.5777	down	down	correct
VIIX.US	VelocityShares VIX Short	20200629	78.26	80.46	75.48	75.48	26096	75.48	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20200629	19.62	19.95	19.09	19.83	3884858	19.83	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200629	3.03	3.165	2.92	3.03	129100	3.03
VIV.US	Telefônica Brasil S.A	20200629	8.99	9.005	8.805	8.88	1471097	7.9388	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200629	11.82	11.85	11.76	11.79	107096	10.9763	down	down	correct
VLO.US	Valero Energy Corporation	20200629	56.7	58.19	56.06	56.95	3637291	52.0406	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200629	5.18	5.44	5.09	5.44	247626	5.44	up	up	correct
VLT.US	Invesco High Income Trust II	20200629	11.81	11.81	11.65	11.69	14692	10.3018	down	down	correct
VMC.US	Vulcan Materials Company	20200629	114.77	116.735	114.205	116.02	1169548	114.5097	up	up	correct
VMI.US	Valmont Industries Inc	20200629	108.16	111.17	108.15	111.09	109447	109.4429	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200629	11.82	11.8999	11.77	11.86	113749	11.0361	up	down	incorrect
VNCE.US	Vince Holding Corp	20200629	5.34	5.95	5.25	5.51	48475	5.51	up	up	correct
VNE.US	Veoneer Inc	20200629	10.71	10.94	10.56	10.72	306400	10.72	up	down	incorrect
VNO.US	Vornado Realty Trust	20200629	37.15	38.59	36.25	38.58	1600238	35.5745	up	up	correct
VNTR.US	Venator Materials PLC	20200629	1.6	1.88	1.6	1.82	278700	1.82	up	up	correct
VOC.US	VOC Energy Trust	20200629	2.21	2.356	2.2038	2.31	22044	1.9513	up	up	correct
VOYA.US	Voya Financial Inc	20200629	45.73	45.98	45.14	45.62	1003627	45.0251	down	down	correct
VPG.US	Vishay Precision Group Inc	20200629	22.57	23.5	22.44	23.44	124800	23.44	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200629	11.85	11.85	11.75	11.82	27499	11.0283	down	up	incorrect
VRS.US	Verso Corporation	20200629	11.39	12.0476	11.36	11.89	195087	9.0534	up	up	correct
VRT.US	Vertiv Holdings Co	20200629	12.42	13.11	12.11	13.11	2720700	13.098	up	up	correct
VRTV.US	Veritiv Corporation	20200629	15.48	16.07	14.56	15.94	171742	15.94	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200629	14.73	15.03	14.59	14.97	751411	14.5524	up	up	correct
VST.US	Vistra Corp	20200629	18.3	18.76	17.985	18.74	3304296	17.8875	up	up	correct
VSTO.US	Vista Outdoor Inc	20200629	14.21	14.45	13.95	14.3	2560623	14.3	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200629	8.78	8.84	8.73	8.81	233428	7.8666	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200629	12.15	12.15	12.08	12.11	18659	11.3591	down	down	correct
VTOL.US	Bristow Group Inc	20200629	13.85	14.245	13.62	13.96	57300	13.96	up	up	correct
VTR.US	Ventas Inc	20200629	36.16	36.72	34.91	36.7	2521766	34.6913	up	up	correct
VVI.US	Viad Corp	20200629	16.39	19.19	16.07	19.13	311687	19.13	up	up	correct
VVNT.US	WS	20200629	16.92	17.16	16.13	16.46	435957	16.46	down	down	correct
VVR.US	Invesco Senior Income Trust	20200629	3.43	3.45	3.41	3.43	284044	3.0877
VVV.US	Valvoline Inc	20200629	19	19.55	18.78	19.5	1196993	19.0405	up	up	correct
VZ.US	Verizon Communications Inc	20200629	53.31	54.71	53.31	54.69	15930280	51.1944	up	up	correct
W.US	Wayfair Inc	20200629	200.9	202.46	193.69	200.23	1703251	200.23	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200629	57	57.96	56.54	57.35	2227184	56.8378	up	up	correct
WAL.US	Western Alliance Bancorporation	20200629	36.55	37.52	35.98	36.62	757819	35.7842	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200629	25.3278	25.5	25.18	25.5	5039	23.6246	up	up	correct
WAT.US	Waters Corporation	20200629	176.69	176.82	173.81	176.62	623074	176.62	down	down	correct
WBK.US	Westpac Banking Corporation	20200629	12.2	12.41	12.2	12.33	283621	11.5419	up	up	correct
WBS.US	Webster Financial Corporation	20200629	26.63	27.96	26.55	27.81	694222	26.2434	up	up	correct
WBT.US	Welbilt Inc	20200629	5.61	6.14	5.56	6.05	1330500	6.05	up	down	incorrect
WCC.US	WESCO International Inc	20200629	34.83	35.59	34.31	34.81	1397594	34.81	down	down	correct
WCN.US	Waste Connections Inc	20200629	91.53	91.99	90.32	91.97	642513	90.983	up	up	correct
WD.US	Walker & Dunlop Inc	20200629	48.63	50.53	47.7146	50.14	215246	48.6597	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200629	13.21	13.27	12.98	13.11	20279	12.0491	down	down	correct
WEC.US	WEC Energy Group Inc	20200629	86.03	86.98	84.98	86.97	1124747	83.3404	up	up	correct
WEI.US	Weidai Ltd	20200629	1.3	1.35	1.29	1.3	24979	1.3
WELL.US	Welltower Inc	20200629	50.5	51.31	49.16	51.26	1826416	48.5944	up	down	incorrect
WES.US	Western Midstream Partners LP	20200629	9.99	10.3	9.8	10.04	3094160	8.7557	up	up	correct
WEX.US	WEX Inc	20200629	157.63	166.03	155.62	162.66	698619	162.66	up	down	incorrect
WF.US	Woori Financial Group Inc	20200629	21.73	21.8186	21.27	21.74	22799	20.7268	up	up	correct
WFC.US	Wells Fargo & Company	20200629	25.59	25.9	25.26	25.7	43769204	25.1352	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200629	33	33	33	33	1200	32.3547
WGO.US	Winnebago Industries Inc	20200629	65.84	67.7299	64.65	66.68	752486	66.0139	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200629	41.08	42.66	40.565	42.31	872000	41.6947	up	down	incorrect
WHD.US	Cactus Inc	20200629	20.01	20.38	19.53	19.77	257510	19.4641	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200629	14.47	15.79	14.37	15.48	50623	13.7141	up	up	correct
WHR.US	Whirlpool Corporation	20200629	124.58	127.8	122.63	127.15	516221	122.4324	up	up	correct
WIA.US	Western Asset Inflation	20200629	11.88	11.95	11.76	11.79	726719	9.9593	down	down	correct
WIT.US	Wipro Limited	20200629	3.25	3.28	3.21	3.27	663104	3.2632	up	down	incorrect
WIW.US	Western Asset Inflation	20200629	10.9	10.9403	10.9	10.9	75693	9.9935
WK.US	Workiva Inc	20200629	56.05	56.05	54.14	54.67	564070	54.67	down	down	correct
WLK.US	Westlake Chemical Corporation	20200629	53.33	54.53	52.815	54.07	650388	52.9469	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200629	18.97	19.422	18.85	19.03	34976	16.8483	up	down	incorrect
WM.US	Waste Management Inc	20200629	103.59	103.87	102.37	103.56	1952380	100.9472	down	down	correct
WMB.US	The Williams Companies Inc	20200629	18.51	18.74	18.09	18.37	13203251	16.6134	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200629	2.75	2.83	2.661	2.82	1466761	2.5453	up	up	correct
WMK.US	Weis Markets Inc	20200629	49.43	50.83	49.43	50	136415	48.273	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200629	46.85	47.74	46.53	47.74	290755	47.4314	up	up	correct
WMT.US	Walmart Inc	20200629	118.5	119.68	118.215	119.06	5503784	116.2914	up	up	correct
WNC.US	Wabash National Corporation	20200629	10.16	10.77	10.16	10.7	957039	10.3444	up	up	correct
WNS.US	WNS (Holdings) Limited	20200629	53.81	55.07	53.07	54.59	188346	54.59	up	down	incorrect
WOLF.US	Wolfspeed Inc	20200629	58.42	58.42	56.875	58.3	765798	58.3	down	down	correct
WOR.US	Worthington Industries Inc	20200629	35.2	37.52	35.09	37.08	595100	35.9958	up	up	correct
WOW.US	WideOpenWest Inc	20200629	5.36	5.77	5.33	5.64	350400	5.64	up	up	correct
WPC.US	W. P. Carey Inc	20200629	66	67.27	64.6	66.87	1199100	62.1305	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200629	42.63	42.7	41.84	42.4	1265656	41.6342	down	down	correct
WPP.US	WPP plc	20200629	38.06	38.7	37.74	38.54	151882	36.9425	up	up	correct
WRB.US	W. R. Berkley Corporation	20200629	56.31	56.7	55.47	56.48	656371	54.7904	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200629	22.13	22.32	21.795	22.29	521339	20.8464	up	up	correct
WRI.US	Weingarten Realty Investors	20200629	18.48	19.08	18.17	19	918444	17.6121	up	up	correct
WRK.US	WestRock Company	20200629	27.05	28.06	26.96	27.75	2255997	26.9402	up	up	correct
WSM.US	Williams	20200629	83.91	84.11	81.4	81.99	1035682	79.8827	down	down	correct
WSO.US	Watsco Inc	20200629	174.11	174.78	172.04	174.27	196523	166.5479	up	up	correct
WSR.US	Whitestone REIT	20200629	6.97	7.3	6.9004	7.25	283551	6.6968	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200629	223.08	225.9	216.51	220.13	615477	219.4326	down	down	correct
WTI.US	W&T Offshore Inc	20200629	2.28	2.4	2.28	2.32	5785600	2.32	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200629	885.28	886.81	869.765	881	25597	880.2542	down	down	correct
WTRG.US	Essential Utilities Inc	20200629	41.59	41.88	41.15	41.67	870499	40.3257	up	up	correct
WTRU.US	Aqua America Inc	20200629	55.25	55.805	54.21	55.31	86600	51.1801	up	up	correct
WTS.US	Watts Water Technologies Inc	20200629	79.81	81.32	79.37	80.73	210640	79.8417	up	up	correct
WTTR.US	Select Energy Services Inc	20200629	4.67	4.88	4.61	4.86	266000	4.86	up	up	correct
WU.US	The Western Union Company	20200629	21.28	21.46	21.175	21.3	4776267	20.0024	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200629	41.71	43.81	41.1341	43.59	537514	42.9701	up	up	correct
WWW.US	Wolverine World Wide Inc	20200629	21.85	23.52	21.61	23.35	531338	22.8851	up	up	correct
WY.US	Weyerhaeuser Company	20200629	21.81	22.27	21.49	22.18	3251772	21.3422	up	up	correct
X.US	United States Steel Corporation	20200629	7.25	7.41	7.15	7.28	10522170	7.2384	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200629	5.62	5.68	5.58	5.65	44563	4.8222	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200629	9.02	9.58	8.9	9.5	733778	9.5	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200629	2.1	2.1801	2.05	2.13	121588	2.0814	up	down	incorrect
XL.US	XL Fleet Corp	20200629	10.18	10.23	10.15	10.18	91200	10.18
XOM.US	Exxon Mobil Corporation	20200629	43.81	44.575	43.54	44.32	17052131	39.9803	up	up	correct
XPO.US	XPO Logistics Inc	20200629	73.9456	75.3449	73.2759	75.2649	618948	43.8096	up	up	correct
XPRO.US	Frank’s International NV	20200629	12.72	12.84	12.18	12.54	75517	12.54	down	down	correct
XYF.US	X Financial	20200629	0.91	0.94	0.86	0.9146	182733	2.7438	up	up	correct
XYL.US	Xylem Inc	20200629	63.68	64.42	63.065	64.26	1007186	63.2681	up	up	correct
Y.US	Alleghany Corporation	20200629	481.74	491.69	478	486.44	44770	486.44	up	up	correct
YCBD.US	PA	20200629	8.206	8.25	8.115	8.2132	952	7.0394	up	up	correct
YELP.US	Yelp Inc	20200629	21.6	21.82	21.07	21.47	2786407	21.47	down	down	correct
YETI.US	YETI Holdings Inc	20200629	41.69	42.89	41.17	42.72	1245200	42.72	up	up	correct
YEXT.US	Yext Inc	20200629	16.18	16.43	15.56	16.17	1147300	16.17	down	down	correct
YPF.US	YPF Sociedad Anónima	20200629	5.72	5.89	5.72	5.85	1424000	5.85	up	up	correct
YRD.US	Yiren Digital Ltd	20200629	4.39	4.45	4.12	4.14	119500	4.14	down	down	correct
YUM.US	Yum! Brands Inc	20200629	85.02	87.18	84.32	86.98	1292268	84.7486	up	up	correct
YUMC.US	Yum China Holdings Inc	20200629	49.42	49.53	48.36	48.97	1445300	48.4775	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200629	116.48	117.78	115.51	116.9	1759557	115.7553	up	up	correct
ZEN.US	Zendesk Inc	20200629	87.09	87.4899	84.6	86.35	1751522	86.35	down	down	correct
ZEPP.US	Zepp Health Corporation	20200629	11.91	12.83	11.7	12.45	551842	12.45	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200629	22.04	22.42	21.86	22.4	37300	22.4	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200629	37.12	37.9	36.515	37.1	1914567	36.7867	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200629	8.06	8.1399	8.03	8.1	94538	6.9637	up	up	correct
ZTS.US	Zoetis Inc	20200629	133.26	133.55	131.28	131.98	2126574	130.9092	down	down	correct
ZUO.US	Zuora Inc	20200629	13.05	13.13	12.34	12.54	1690900	12.54	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200629	28.27	29.02	28.08	28.85	844800	28.5384	up	up	correct
ZYME.US	Zymeworks Inc	20200629	36.04	37.2	35.185	36.29	312900	36.29	up	up	correct