CollectAI

close-nyse_stocks

2020/07/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200702	88.83	89.49	88.55	88.68	1507700	88.0181	down	up	incorrect
AA.US	Alcoa Corporation	20200702	11.26	11.68	10.8601	10.97	7515353	10.9461	down	down	correct
AAIC.US	PC	20200702	19.575	19.575	19.575	19.575	1064	16.6364
AAP.US	Advance Auto Parts Inc	20200702	144.24	145.61	140.3	141.84	466993	139.2141	down	up	incorrect
AAT.US	American Assets Trust Inc	20200702	28.88	29.04	28.02	28.09	275934	26.7439	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200702	27	27.48	26.63	26.67	218234	23.6078	down	down	correct
ABB.US	ABB Ltd	20200702	23.58	23.65	23.4	23.43	2105836	22.7815	down	down	correct
ABBV.US	AbbVie Inc	20200702	99.45	99.99	97.86	98.88	6158784	91.9642	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200702	100.2	101.62	99.72	100.09	733958	97.7721	down	up	incorrect
ABEV.US	Ambev S.A	20200702	2.77	2.8	2.63	2.66	22933320	2.4832	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200702	77.56	79.01	76.23	76.59	102045	76.59	down	down	correct
ABM.US	ABM Industries Incorporated	20200702	36.5	36.7	35.26	35.39	370827	34.6176	down	down	correct
ABT.US	Abbott Laboratories	20200702	92.5	93.06	91.93	92.23	3845629	90.1743	down	down	correct
AC.US	Associated Capital Group Inc	20200702	36.35	36.35	35.91	36.12	8706	35.6651	down	down	correct
ACA.US	Arcosa Inc	20200702	42.02	42.53	41.13	41.34	190583	41.1017	down	down	correct
ACC.US	American Campus Communities Inc	20200702	37.07	37.49	35.87	36.06	711236	33.7827	down	down	correct
ACCO.US	ACCO Brands Corporation	20200702	6.69	6.83	6.41	6.53	592019	6.2227	down	down	correct
ACEL.US	WS	20200702	9.58	9.67	9.22	9.29	278136	9.29	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200702	4.87	4.92	4.86	4.86	80487	4.86	down	down	correct
ACI.US	Albertsons Companies Inc	20200702	15.82	15.89	15.6	15.81	7213077	15.3933	down	down	correct
ACM.US	AECOM	20200702	37.13	37.52	36.2	36.49	797888	36.49	down	down	correct
ACN.US	Accenture plc	20200702	216.57	218.45	214.9	215.72	2006247	211.4802	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200702	8.92	9.03	8.46	8.51	358355	7.4541	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200702	23.73	23.9	23.58	23.77	31191	17.9509	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20200702	49.95	56.5899	48.96	51.05	205548	51.05	up	up	correct
ADM.US	Archer	20200702	40.01	40.51	39.515	39.56	2647504	38.037	down	down	correct
ADNT.US	Adient plc	20200702	16.79	17.16	16.24	16.54	882600	16.54	down	down	correct
ADT.US	ADT Inc	20200702	7.98	8.02	7.515	7.71	2743334	7.5277	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200702	15.15	15.22	15.045	15.17	150251	12.3801	up	up	correct
AEE.US	Ameren Corporation	20200702	72.83	73.83	72.77	73.23	1774368	70.38	up	up	correct
AEFC.US	AEFC	20200702	23.62	23.75	23.51	23.6	74500	22.1984	down	up	incorrect
AEG.US	Aegon N.V	20200702	3.05	3.08	2.99	3.01	3093837	2.8309	down	down	correct
AEL.US	PA	20200702	21.29	21.42	21.08	21.08	17699	19.6162	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200702	63.73	64.93	62.76	62.83	1054975	60.8589	down	down	correct
AENZ.US	Aenza S.A.A	20200702	2.28	2.28	2.1701	2.25	715	2.25	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200702	11.22	11.3	10.75	11.02	3874540	10.6371	down	down	correct
AER.US	AerCap Holdings N.V	20200702	30.46	30.89	29.07	29.43	1180769	29.43	down	down	correct
AES.US	The AES Corporation	20200702	14.61	14.81	14.44	14.48	4701784	13.8996	down	down	correct
AEVA.US	WT	20200702	0.64	0.74	0.64	0.65	69242	0.65	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200702	13.44	13.54	13.39	13.54	63428	12.8662	up	up	correct
AFG.US	American Financial Group Inc	20200702	62.53	63.68	59.54	59.6	681060	46.4041	down	down	correct
AFGB.US	American Financial Group Inc	20200702	26.74	26.822	26.65	26.72	5400	24.6622	down	down	correct
AFGC.US	American Financial Group Inc	20200702	25.0999	25.0999	24.9225	25	11127	23.2665	down	up	incorrect
AFGD.US	American Financial Group Inc	20200702	26.43	26.4803	26.2986	26.3	24386	24.3645	down	down	correct
AFI.US	Armstrong Flooring Inc	20200702	2.85	3.05	2.82	2.87	246300	2.87	up	up	correct
AFL.US	Aflac Incorporated	20200702	36.22	36.72	35.14	35.26	3075424	33.9308	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200702	12.63	12.63	12.47	12.49	55509	11.296	down	down	correct
AG.US	First Majestic Silver Corp	20200702	9.64	9.92	9.5	9.5	3767467	9.4893	down	up	incorrect
AGCO.US	AGCO Corporation	20200702	55.16	56.77	54.49	54.65	594949	52.746	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200702	9.1	9.17	9.06	9.06	17090	8.1943	down	down	correct
AGI.US	Alamos Gold Inc	20200702	9.36	9.535	9.21	9.3	2670404	9.1487	down	down	correct
AGO.US	Assured Guaranty Ltd	20200702	24.44	25.11	23.9	23.95	697143	23.1761	down	down	correct
AGR.US	Avangrid Inc	20200702	43.34	44.18	42.98	43.11	572894	40.8594	down	down	correct
AGRO.US	Adecoagro S.A	20200702	4.41	4.47	4.38	4.43	182597	4.43	up	up	correct
AGS.US	PlayAGS Inc	20200702	3.77	3.85	3.55	3.65	468100	3.65	down	up	incorrect
AGX.US	Argan Inc	20200702	46.45	46.81	44.66	44.98	145867	41.701	down	down	correct
AHH.US	PA	20200702	23	23.42	23	23.42	50450	21.597	up	up	correct
AHL.US	PE	20200702	22.29	22.59	22.0229	22.5	18488	20.7468	up	up	correct
AHT.US	PI	20200702	8	8.266	7.55	7.727	12702	7.727	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200702	22.83	22.93	22.81	22.84	1929	20.6157	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200702	12.6	12.74	12.55	12.55	85206	11.308	down	down	correct
AIG.US	PA	20200702	25.75	25.8	25.69	25.78	21836	23.7942	up	down	incorrect
AIN.US	Albany International Corp	20200702	57.72	58.93	56.54	56.94	171481	56.0447	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200702	19.95	20.295	19.92	19.98	157800	15.3756	up	up	correct
AIR.US	AAR Corp	20200702	21.71	22	20.72	20.8	336122	20.8	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200702	62.84	63.85	61.07	61.38	190468	59.9483	down	down	correct
AIV.US	Apartment Investment and Management Company	20200702	4.2593	4.2883	4.156	4.2023	776863	3.9639	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20200702	23.845	23.903	23.702	23.845	6000	22.2797
AIZ.US	Assurant Inc	20200702	103.1	103.97	100.38	100.5	375431	98.1724	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200702	98.71	98.92	96.96	97.34	684688	95.2615	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200702	39.68	39.94	38.69	38.8	525162	34.963	down	down	correct
AJX.US	Great Ajax Corp	20200702	9.15	9.16	8.65	8.69	126869	7.8932	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200702	23.72	23.8	22.8401	23.71	18014	21.6632	down	down	correct
AKO.US	B	20200702	14.7	15.16	14.5	15	93021	13.7631	up	up	correct
AKR.US	Acadia Realty Trust	20200702	13.62	13.8	12.9	12.96	463200	12.6769	down	down	correct
AL.US	PA	20200702	21.39	21.62	20.85	21.51	14492	19.6603	up	down	incorrect
ALB.US	Albemarle Corporation	20200702	77.67	79.64	77.64	78.56	886054	77.4099	up	up	correct
ALC.US	Alcon AG	20200702	58.77	59.08	58.6077	58.78	895381	58.6096	up	up	correct
ALE.US	ALLETE Inc	20200702	56.35	56.49	55.41	55.94	280664	52.7397	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200702	12.69	12.74	12.24	12.29	247779	11.7925	down	up	incorrect
ALG.US	Alamo Group Inc	20200702	103.94	105.57	101	101.82	45357	101.1962	down	down	correct
ALIN.US	PE	20200702	16.14	16.19	15.53	16.19	8688	14.4901	up	up	correct
ALK.US	Alaska Air Group Inc	20200702	37.2	37.49	36.271	36.49	2753481	36.49	down	down	correct
ALL.US	The Allstate Corporation	20200702	97.07	97.26	93.87	94.09	1941311	90.6506	down	down	correct
ALLE.US	Allegion plc	20200702	103.4	104.6	102.3	102.39	452973	100.6505	down	up	incorrect
ALLY.US	PA	20200702	22.88	23	22.73	22.76	163906	22.76	down	down	correct
ALN.US	American Lorain Corporation	20200702	0.33	0.33	0.32	0.32	109500	0.32	down	down	correct
ALP.US	PQ	20200702	26.01	26.14	25.98	26.09	27896	24.33	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200702	36.44	37.05	36.07	36.13	729900	35.1223	down	down	correct
ALV.US	Autoliv Inc	20200702	64.47	65.63	63.8	65.26	581840	64.4066	up	up	correct
ALX.US	Alexander's Inc	20200702	247.98	249.52	243	243.68	10767	220.1378	down	down	correct
AM.US	Antero Midstream Corporation	20200702	5.3	5.52	5.23	5.45	4008602	4.4206	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200702	14.31	14.38	13.75	13.83	291610	13.83	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200702	4.69	4.69	4.47	4.53	3908373	4.53	down	down	correct
AMCR.US	Amcor plc	20200702	10.46	10.62	10.39	10.6	14253000	9.9829	up	up	correct
AME.US	AMETEK Inc	20200702	88.92	90.09	88.54	88.96	1029561	88.1203	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200702	73.09	74.16	72.45	72.82	380049	72.7823	down	up	incorrect
AMH.US	PH	20200702	25.93	25.96	25.8	25.95	23182	23.8134	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200702	27.53	27.77	26.8	27.23	55500	27.23	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20200702	45.66	45.675	43.48	43.56	554806	43.56	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200702	12.89	13.09	12.89	12.89	2114	12.4053
AMP.US	Ameriprise Financial Inc	20200702	150.09	151.11	145.16	145.45	679903	141.1656	down	up	incorrect
AMPY.US	Amplify Energy Corp	20200702	1.32	1.36	1.2	1.24	676109	1.24	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200702	3.26	3.32	3.16	3.26	244861	3.26
AMRC.US	Ameresco Inc	20200702	29.87	30	28.16	28.2	915133	28.2	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200702	4.73	4.73	4.5	4.52	961170	4.52	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200702	268.05	268.63	262.53	264.21	1175736	256.4077	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200702	12.93	13.3	12.93	13.05	2207373	12.5626	up	down	incorrect
AN.US	AutoNation Inc	20200702	37.97	38.56	36.95	37.08	612614	37.08	down	down	correct
ANET.US	Arista Networks Inc	20200702	211.45	213	208.7423	210.51	1945584	52.6275	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200702	10.88	11.1718	10.65	10.83	2317516	10.83	down	down	correct
ANH.US	PC	20200702	20.1	20.2322	20.1	20.23	1564	19.416	up	down	incorrect
ANTM.US	Anthem Inc	20200702	270.95	273.93	266.97	267	1007995	262.0863	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200702	7.81	7.8393	7.73	7.76	326498	6.9891	down	down	correct
AON.US	Aon plc	20200702	193.8	193.8	190.77	191.45	1241428	189.0761	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200702	46.99	47.77	46.735	47.32	1072848	46.0818	up	up	correct
AP.US	Ampco	20200702	2.84	3.09	2.8201	3.09	102827	3.09	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200702	32.28	32.435	31.79	31.89	420280	28.3275	down	down	correct
APD.US	Air Products and Chemicals Inc	20200702	245.17	247.76	244.92	247.42	1333029	241.1074	up	up	correct
APG.US	APi Group Corporation	20200702	12.44	12.48	11.87	11.94	724131	11.94	down	down	correct
APH.US	Amphenol Corporation	20200702	96.75	97.34	95.305	95.87	2541584	47.2966	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200702	10.06	10.16	9.4	9.42	1722205	9.4015	down	down	correct
APO.US	PB	20200702	25.99	26.1699	25.99	26.05	8809	23.83	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200702	11.28	11.83	10.94	11.7	719519	11.7	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200702	7.69	7.8	7.4345	7.59	334688	6.8017	down	down	correct
APTV.US	PA	20200702	101.6	104.03	101.6	102.36	122248	96.9929	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200702	13.27	13.27	13	13.05	581294	12.3795	down	down	correct
AQNA.US	AQNA	20200702	26.45	26.5666	26.25	26.25	6700	24.2957	down	down	correct
AQNB.US	AQNB	20200702	26.43	26.557	26.414	26.45	4500	24.3192	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200702	18.51	18.87	18.04	18.2	343500	18.2	down	down	correct
AR.US	Antero Resources Corporation	20200702	2.7	2.96	2.64	2.95	13925200	2.95	up	up	correct
ARC.US	ARC Document Solutions Inc	20200702	0.972	0.9899	0.8896	0.9229	48820	0.8949	down	up	incorrect
ARCH.US	Arch Resources Inc	20200702	29	30.68	28.93	29.46	498742	29.3673	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200702	4.46	4.58	4.33	4.49	1334287	4.3156	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200702	12.18	12.22	12.1	12.15	60761	10.7827	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200702	168.01	168.44	163.11	165.04	1145910	159.9615	down	down	correct
ARES.US	Ares Management Corporation	20200702	40.06	40.2	39.06	39.36	1003175	37.5622	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200702	25.4091	25.6	25.4091	25.4706	6860	23.1634	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200702	34.84	35.27	33.575	33.75	192136	32.4451	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200702	9.77	9.83	9.235	9.35	1172001	8.1425	down	up	incorrect
ARL.US	American Realty Investors Inc	20200702	10.01	10.28	9.64	10.21	3900	10.21	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200702	2.67	2.7	2.59	2.62	418300	2.62	down	down	correct
ARMK.US	Aramark	20200702	22.88	23.31	21.86	21.95	1526592	21.5154	down	down	correct
ARNC.US	Arconic Corporation	20200702	13.53	13.76	12.935	13.07	1120870	13.07	down	up	incorrect
AROC.US	Archrock Inc	20200702	6.72	6.72	6.435	6.56	1160106	5.9022	down	up	incorrect
ARR.US	PC	20200702	21.36	21.5	21.034	21.12	31414	18.9899	down	up	incorrect
ARW.US	Arrow Electronics Inc	20200702	67.17	67.91	66.125	66.47	470280	66.47	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200702	17.5	17.79	17.37	17.42	127045	17.3961	down	down	correct
ASB.US	PF	20200702	25.43	25.43	25.23	25.34	18051	23.443	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200702	4.58	4.595	4.3	4.31	207729	4.31	down	up	incorrect
ASG.US	Liberty All	20200702	6.39	6.49	6.37	6.42	578279	5.4655	up	up	correct
ASGN.US	ASGN Incorporated	20200702	66.87	66.98	64.48	64.69	219724	64.69	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200702	69.84	71.16	68.89	69.7	426429	68.3233	down	down	correct
ASIX.US	AdvanSix Inc	20200702	11.33	11.98	11.25	11.55	185337	11.52	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200702	6.59	6.59	6.22	6.34	108184	6.34	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200702	118.02	119.72	115.82	115.84	63860	113.2934	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200702	4.76	4.94	4.75	4.88	1935371	4.5858	up	up	correct
ATCO.US	PI	20200702	21.01	21.145	20.81	20.82	14751	18.4626	down	up	incorrect
ATEN.US	A10 Networks Inc	20200702	6.94	6.975	6.81	6.84	213135	6.8193	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200702	31.66	32.18	30.9613	31.5	351159	31.5	down	down	correct
ATHM.US	Autohome Inc	20200702	76.32	77.98	75.03	77.32	788713	76.7825	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200702	10.42	10.82	9.955	10.19	1702422	10.19	down	down	correct
ATKR.US	Atkore Inc	20200702	26.44	26.98	26.035	26.13	215300	26.13	down	down	correct
ATO.US	Atmos Energy Corporation	20200702	101.19	102.17	100.86	101.18	405843	98.052	down	up	incorrect
ATR.US	AptarGroup Inc	20200702	113.44	115.01	113.44	114.97	271425	113.022	up	up	correct
ATTO.US	Atento S.A	20200702	1.15	1.39	1.13	1.19	181093	5.9822	up	up	correct
ATUS.US	Altice USA Inc	20200702	23.7	24.1	23.38	23.45	5326500	23.45	down	down	correct
AU.US	AngloGold Ashanti Limited	20200702	29.21	30.095	28.935	28.98	2615184	28.2566	down	down	correct
AUD.US	Audacy Inc	20200702	1.45	1.56	1.37	1.54	7249602	1.54	up	up	correct
AUST.US	Austin Gold Corp.	20200702	15.4	15.4	15.4	15.4	390	15.4
AUY.US	Yamana Gold Inc	20200702	5.34	5.48	5.3	5.35	14346194	5.2061	up	up	correct
AVA.US	Avista Corporation	20200702	37.18	37.42	36.56	36.65	369402	34.4162	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200702	4.41	4.53	4.41	4.5	213919	4.1627	up	up	correct
AVB.US	AvalonBay Communities Inc	20200702	161.57	162.55	157.2927	159.92	947334	154.1485	down	down	correct
AVD.US	American Vanguard Corporation	20200702	13.68	13.91	13.57	13.83	94965	13.7456	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200702	13.11	13.27	13.11	13.16	87238	10.8577	up	up	correct
AVLR.US	Avalara Inc	20200702	139.45	141.01	135.55	136.26	947500	136.26	down	down	correct
AVNS.US	Avanos Medical Inc	20200702	30.76	31.16	29.98	30.34	272965	30.34	down	down	correct
AVNT.US	Avient Corporation	20200702	26.22	26.96	26	26.14	638292	25.3634	down	up	incorrect
AVTR.US	PA	20200702	17.31	17.87	17.17	17.53	5590408	14.4314	up	up	correct
AVY.US	Avery Dennison Corporation	20200702	115.19	117.56	114.64	117	728378	114.465	up	up	correct
AVYA.US	Avaya Holdings Corp	20200702	12.74	13.1	12.63	12.76	1078000	12.76	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200702	10.3	10.34	10.26	10.27	110866	9.28	down	down	correct
AWI.US	Armstrong World Industries Inc	20200702	77.07	77.7	76.01	76.46	287400	75.3394	down	down	correct
AWK.US	American Water Works Company Inc	20200702	131.15	132.16	130.6	131.06	731285	128.2854	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200702	4.82	4.869	4.74	4.74	495643	4.2052	down	down	correct
AWR.US	American States Water Company	20200702	79.16	80.44	78.98	79.59	125012	77.6234	up	up	correct
AX.US	Axos Financial Inc	20200702	21.63	21.94	21.06	21.15	311708	21.15	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200702	7.52	7.69	7.28	7.31	1336589	7.31	down	down	correct
AXP.US	American Express Company	20200702	96.77	97.29	93.85	94.33	4239747	92.8552	down	down	correct
AXR.US	AMREP Corporation	20200702	4.9	4.9	4.6	4.68	9300	4.68	down	up	incorrect
AXS.US	PE	20200702	23.83	24.01	23.83	23.95	21616	22.3931	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200702	22.49	22.81	22.035	22.45	3130000	22.45	down	down	correct
AYI.US	Acuity Brands Inc	20200702	94.24	95.74	89.22	89.48	799419	88.9478	down	up	incorrect
AYX.US	Alteryx Inc	20200702	177.6	179.39	173.69	173.92	1143588	173.92	down	down	correct
AZEK.US	The AZEK Company Inc	20200702	32.22	32.99	32.195	32.6	878700	32.6	up	up	correct
AZO.US	AutoZone Inc	20200702	1139.82	1152.96	1135.35	1148.97	249810	1148.97	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200702	15.98	16.38	15.8103	16.37	10961	16.37	up	up	correct
AZUL.US	Azul S.A	20200702	12.2	12.33	11.52	11.61	2307338	11.61	down	down	correct
AZZ.US	AZZ Inc	20200702	34.14	34.3984	33.07	33.13	115673	32.3617	down	up	incorrect
B.US	Barnes Group Inc	20200702	39.68	40.66	39.08	39.26	206446	38.4594	down	down	correct
BA.US	The Boeing Company	20200702	185.58	187.79	180.43	180.81	41792301	180.81	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200702	221.85	225.025	220.06	223.6	18128689	223.6	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200702	13.64	13.76	13.63	13.69	45073	13.1619	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200702	79.77	80.779	79.013	79.56	823727	77.6261	down	down	correct
BAK.US	Braskem S.A	20200702	9.13	9.28	8.82	8.87	54933	7.7707	down	down	correct
BALY.US	Bally's Corporation	20200702	23.11	23.29	22.045	22.15	99844	22.15	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20200702	32.7799	33.445	32.3828	32.5019	1861205	31.9683	down	up	incorrect
BANC.US	PE	20200702	25.15	25.15	25.0718	25.0718	4513	22.6145	down	down	correct
BAP.US	Credicorp Ltd	20200702	135.39	137.6	131.54	132.13	425983	125.9764	down	down	correct
BAX.US	Baxter International Inc	20200702	87.64	87.655	86.93	87.21	2536758	85.4855	down	down	correct
BB.US	BlackBerry Limited	20200702	4.79	4.945	4.77	4.85	6370645	4.85	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200702	3.9	3.9617	3.6	3.63	512865	3.63	down	down	correct
BBD.US	Banco Bradesco S.A	20200702	3.6727	3.7455	3.5545	3.5636	19316581	3.3384	down	down	correct
BBDC.US	Barings BDC Inc	20200702	7.84	7.94	7.78	7.81	116299	6.951	down	down	correct
BBDO.US	Banco Bradesco S.A	20200702	3.7	3.82	3.68	3.68	11278	3.4546	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200702	15.3	15.36	15.2	15.29	29542	14.6588	down	up	incorrect
BBL.US	BHP Group	20200702	41.7	41.98	41.24	41.3	974289	36.5739	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200702	24.88	25.19	24.88	25.16	168057	23.1857	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200702	30.94	31.45	30.46	30.75	11630	30.4665	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200702	3.57	3.63	3.53	3.53	3990740	3.4364	down	down	correct
BBW.US	Build	20200702	2.14	2.23	2.08	2.08	96471	1.9587	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200702	12.6481	12.7774	11.9854	12.2116	4468434	12.1477	down	down	correct
BBY.US	Best Buy Co. Inc	20200702	88.95	89.26	87.235	87.45	2489890	84.3501	down	up	incorrect
BC.US	PC	20200702	26.14	26.15	26.0525	26.1157	16227	26.1157	down	down	correct
BCC.US	Boise Cascade Company	20200702	37.34	38.15	36.71	36.9	199223	32.5599	down	down	correct
BCE.US	BCE Inc	20200702	41.77	42.46	41.535	41.59	1692927	38.1862	down	down	correct
BCH.US	Banco de Chile	20200702	18.62	19.44	18.58	19.32	134768	18.822	up	up	correct
BCO.US	The Brink's Company	20200702	45.49	46.3	43.595	43.78	598622	43.0301	down	up	incorrect
BCS.US	Barclays PLC	20200702	5.9	5.94	5.785	5.8	3996469	5.7043	down	down	correct
BCSF.US	RW	20200702	11.05	11.345	10.93	11.03	151585	11.03	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200702	6.15	6.22	6.11	6.11	195250	5.587	down	down	correct
BDC.US	Belden Inc	20200702	32.34	33.11	31.82	32.02	269580	31.8124	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200702	7.38	7.43	7.3	7.33	729590	6.4801	down	down	correct
BDN.US	Brandywine Realty Trust	20200702	10.97	11.1	10.65	10.84	2402130	9.87	down	down	correct
BDX.US	Becton Dickinson and Company	20200702	242.18	246.08	240.52	245.03	1884460	240.0697	up	up	correct
BDXB.US	Becton Dickinson and Company	20200702	53.4	54.443	53.17	54.05	81100	49.6973	up	up	correct
BE.US	Bloom Energy Corporation	20200702	10.58	10.8	9.95	10.35	2862900	10.35	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200702	8.13	8.16	7.88	7.88	14378	5.4776	down	down	correct
BEN.US	Franklin Resources Inc	20200702	20.75	21	20.305	20.38	2559628	19.1025	down	down	correct
BEP.US	PA	20200702	25.28	25.4	25.1999	25.4	8839	23.3378	up	up	correct
BERY.US	Berry Global Group Inc	20200702	44.82	45.71	44.67	45.03	892900	45.03	up	up	correct
BEST.US	BEST Inc	20200702	4.43	4.53	4.31	4.53	1510500	4.53	up	up	correct
BF.US	B	20200702	65	65.41	64.38	64.43	625790	64.1449	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200702	119.86	121.02	114.74	114.83	669800	114.83	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200702	13.43	13.46	13.33	13.35	77504	12.4448	down	down	correct
BFS.US	Saul Centers Inc	20200702	33.12	33.45	32.24	32.44	37717	29.6534	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200702	13.24	13.24	13.12	13.13	58946	12.4094	down	up	incorrect
BG.US	Bunge Limited	20200702	41.1	41.53	39.73	39.78	1555000	38.0883	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200702	12.7	12.7603	12.62	12.66	49784	11.1903	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200702	8.33	8.42	8.21	8.27	58873	2.1865	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20200702	7.15	7.22	7.09	7.12	76735	6.5083	down	up	incorrect
BGS.US	B&G Foods Inc	20200702	24.46	24.66	24.225	24.35	503840	22.5342	down	up	incorrect
BGSF.US	BGSF Inc	20200702	10.22	10.94	9.83	10.24	323330	9.7791	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200702	11.07	11.11	10.96	10.97	38788	9.9334	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20200702	5.21	5.31	5.21	5.31	406198	4.7946	up	up	correct
BH.US	Biglari Holdings Inc	20200702	67.18	68.91	64.81	65.61	15800	65.61	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20200702	18.56	18.9	18.27	18.34	3237005	18.34	down	down	correct
BHE.US	Benchmark Electronics Inc	20200702	20.54	21.03	20.38	20.45	269745	19.8288	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200702	15.4	15.48	15.32	15.46	192383	14.2493	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200702	10.56	10.75	9.99	10.04	517355	9.6794	down	up	incorrect
BHP.US	BHP Group	20200702	50.36	50.76	50.07	50.07	1843148	44.9357	down	down	correct
BHR.US	PD	20200702	3.11	3.135	2.78	2.79	806078	1.4881	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200702	15.335	15.43	15.3	15.43	1771	14.7015	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200702	72.99	73.09	69.92	71.2	434000	71.2	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200702	9.49	9.55	9.43	9.46	187379	8.9779	down	down	correct
BIG.US	Big Lots Inc	20200702	41	42.24	40.33	40.37	1215900	38.9702	down	down	correct
BILL.US	Bill.com Holdings Inc	20200702	90.51	91.065	88.4	88.4	879900	88.4	down	down	correct
BIO.US	Bio	20200702	456.18	463.56	455.53	458.36	167149	458.36	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20200702	45.55	46.02	44.85	45.08	256200	42.9533	down	down	correct
BIT.US	BlackRock Multi	20200702	14.57	14.7	14.51	14.52	72954	12.7906	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200702	38.23	39	36.86	36.97	1901600	36.97	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200702	38.32	38.89	37.8	37.94	4114591	36.3188	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200702	3.1	3.2	2.995	3.04	2302864	3.04	down	up	incorrect
BKE.US	The Buckle Inc	20200702	15.86	16.35	15.64	16.05	710136	12.5521	up	down	incorrect
BKH.US	Black Hills Corporation	20200702	58.57	59.02	57.96	58.54	554960	55.5404	down	up	incorrect
BKI.US	Black Knight Inc	20200702	73.13	73.53	72.08	72.27	653655	72.27	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200702	15.56	15.81	15.52	15.74	45819	14.6928	up	up	correct
BKSY.US	WS	20200702	1.13	1.13	0.811	0.861	17022	0.861	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200702	6.21	6.23	6.2	6.23	159042	5.6345	up	up	correct
BKU.US	BankUnited Inc	20200702	19.51	19.72	18.52	18.61	682316	17.7953	down	down	correct
BLD.US	TopBuild Corp	20200702	114.53	115.72	111.32	111.74	324526	111.74	down	down	correct
BLDR.US	Builders FirstSource Inc	20200702	20.25	21	19.98	20.07	694772	20.07	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200702	14.9	14.99	14.81	14.82	36036	13.7965	down	down	correct
BLK.US	BlackRock Inc	20200702	555.48	560.56	548.62	551.77	741950	535.1526	down	down	correct
BLL.US	Ball Corporation	20200702	71.08	72.02	70.73	71.81	1786947	71.011	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200702	14.07	14.1	13.97	14.07	80293	12.6086
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200702	11.33	11.45	11.13	11.18	82385	10.101	down	down	correct
BMA.US	Banco Macro S.A	20200702	19.18	19.48	17.91	18.06	625097	18.06	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20200702	41.52	42.06	41.409	41.9	28990	38.7458	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200702	20.96	21.35	20.96	20.98	254700	19.2332	up	up	correct
BMI.US	Badger Meter Inc	20200702	63.9	64.78	63.42	63.55	142502	62.7729	down	down	correct
BML.US	PL	20200702	21.91	22.04	21.82	22.04	9951	20.7288	up	up	correct
BMO.US	Bank of Montreal	20200702	53.47	54.275	52.53	52.9	532930	49.64	down	down	correct
BMY.US	Bristol	20200702	59.3	59.64	58.75	59.14	11366050	56.896	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200702	1.73	1.965	1.71	1.91	1807000	1.91	up	up	correct
BNS.US	The Bank of Nova Scotia	20200702	41.75	42.09	41.31	41.56	4473174	38.3704	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200702	13.73	13.75	13.595	13.69	36942	12.7431	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200702	9.51	9.58	9.47	9.52	182034	8.6023	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20200702	21.65	21.84	20.51	21.11	643504	21.11	down	down	correct
BORR.US	Borr Drilling Limited	20200702	2.32	2.34	2.14	2.22	1140950	2.22	down	down	correct
BOX.US	Box Inc	20200702	21.31	21.36	20.63	20.68	1688551	20.68	down	down	correct
BP.US	BP p.l.c	20200702	23.64	23.86	23.28	23.41	6506979	21.5583	down	down	correct
BPMP.US	BP Midstream Partners LP	20200702	11.87	11.87	11.35	11.44	67389	9.6601	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200702	3.2	3.26	3.16	3.16	97894	3.0869	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200702	127.82	129.85	127.63	128.22	573778	125.2977	up	up	correct
BRBR.US	BellRing Brands Inc	20200702	19.59	19.83	19.35	19.66	150100	19.66	up	down	incorrect
BRC.US	Brady Corporation	20200702	46.46	46.61	45.57	45.69	94003	44.488	down	down	correct
BRFS.US	BRF S.A	20200702	3.9	3.93	3.79	3.81	2795386	3.81	down	down	correct
BRK.US	B	20200702	180.45	180.94	178.24	178.83	5163100	178.83	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200702	9.62	9.66	9.215	9.34	533500	8.3641	down	down	correct
BRO.US	Brown & Brown Inc	20200702	41.35	41.55	40.79	40.85	1544422	40.3973	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200702	6.99	6.99	6.46	6.52	387300	6.2456	down	down	correct
BRT.US	BRT Apartments Corp	20200702	10.86	10.98	10.6	10.91	23713	10.049	up	up	correct
BRW.US	Voya Prime Rate Trust	20200702	4.06	4.11	4.06	4.1	421955	3.973	up	up	correct
BRX.US	Brixmor Property Group Inc	20200702	13.64	13.77	12.94	13	2190300	12.4523	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200702	24.5	24.646	24.33	24.5	18583	22.6985
BSAC.US	Banco Santander	20200702	17.25	17.91	17.195	17.8	421917	16.7201	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200702	5.381	5.4783	5.1961	5.2156	1551598	4.7676	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200702	12.73	13.04	12.46	12.75	1564603	12.7123	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200702	6.39	6.42	6.22	6.35	195721	5.6301	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200702	3.59	3.78	3.59	3.62	397047	3.5202	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20200702	38.63	38.99	38.63	38.75	108054	35.1243	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200702	23.25	23.54	23.25	23.31	270300	20.9816	up	down	incorrect
BSX.US	PA	20200702	105.55	106.65	105.3	105.3	27182	100.2607	down	down	correct
BTA.US	BlackRock Long	20200702	11.8	11.83	11.76	11.76	28938	10.9539	down	down	correct
BTCM.US	BIT Mining Limited	20200702	4.55	4.55	3.86	3.94	63047	3.94	down	down	correct
BTI.US	British American Tobacco p.l.c	20200702	39.51	39.71	39.25	39.47	1011432	34.566	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200702	22.85	23.24	22.0589	22.09	39115	20.0761	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200702	23.82	23.845	23.62	23.74	84493	22.7183	down	down	correct
BTU.US	Peabody Energy Corporation	20200702	2.82	2.8984	2.68	2.75	1899964	2.75	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200702	13.45	13.505	13.37	13.38	180415	12.0807	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200702	21.29	21.547	20.77	20.78	51033	19.0198	down	down	correct
BURL.US	Burlington Stores Inc	20200702	199.74	200	191.74	192.32	709100	192.32	down	down	correct
BV.US	BrightView Holdings Inc	20200702	11.68	12.05	11.43	11.49	615000	11.49	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200702	11.95	12.7	11.6	11.9	23600	11.8743	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200702	9.24	9.48	9.09	9.13	1429918	9.13	down	down	correct
BWA.US	BorgWarner Inc	20200702	35.21	35.96	34.785	35.19	2545943	34.3803	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200702	11.62	11.66	11.6	11.64	53172	10.3967	up	up	correct
BWXT.US	BWX Technologies Inc	20200702	57	57.39	56.01	56.07	320700	54.893	down	down	correct
BX.US	The Blackstone Group Inc	20200702	57.03	57.23	55.245	55.39	2647753	52.5348	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200702	8.88	9	8.23	8.3	82475	8.3	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200702	23.81	23.9637	23.09	23.19	1516997	20.8217	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200702	11.22	11.23	11.09	11.14	337693	10.1162	down	down	correct
BXP.US	Boston Properties Inc	20200702	91.96	93.26	90.4009	91.55	731665	87.1569	down	up	incorrect
BXS.US	PA	20200702	24.3	24.4	24.17	24.3	2178	22.7629
BY.US	Byline Bancorp Inc	20200702	12.88	12.99	12.31	12.61	85331	12.3938	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20200702	21.09	21.15	19.87	19.94	1675769	19.94	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200702	13.85	13.89	13.77	13.77	23807	12.8779	down	down	correct
BZH.US	Beazer Homes USA Inc	20200702	9.98	10.17	9.68	9.77	336591	9.77	down	down	correct
C.US	PN	20200702	26.76	26.85	26.76	26.81	26204	26.81	up	up	correct
CAAP.US	Corporación América Airports S.A	20200702	2.48	2.54	2.36	2.42	135200	2.42	down	down	correct
CABO.US	Cable One Inc	20200702	1794.9	1800	1759.13	1773.26	34524	1759.1081	down	down	correct
CACI.US	CACI International Inc	20200702	222.31	223	218.67	219.43	165765	219.43	down	down	correct
CAE.US	CAE Inc	20200702	15.91	16.52	15.365	15.37	574439	15.37	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200702	20.15	20.38	20.15	20.26	100833	17.1911	up	up	correct
CAG.US	Conagra Brands Inc	20200702	35.9	36.05	35.41	35.41	3737615	33.7639	down	down	correct
CAH.US	Cardinal Health Inc	20200702	52.32	52.75	51.54	51.8	2371492	49.4949	down	down	correct
CAI.US	PB	20200702	22.65	22.75	22.5	22.5	5280	20.6929	down	down	correct
CAJ.US	Canon Inc	20200702	19.73	19.91	19.7	19.71	393971	18.9903	down	down	correct
CAL.US	Caleres Inc	20200702	8.29	8.49	7.96	8.07	863725	7.8663	down	down	correct
CALX.US	Calix Inc	20200702	14.77	15	14.41	14.46	593941	14.46	down	down	correct
CANG.US	Cango Inc	20200702	5.71	6.1	5.42	5.77	82452	5.1959	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200702	13.92	14.1199	13.61	13.68	27052	11.4889	down	down	correct
CARR.US	Carrier Global Corporation	20200702	22.99	23.22	22.57	22.91	5667438	22.5465	down	up	incorrect
CARS.US	Cars.com Inc	20200702	5.86	5.97	5.63	5.64	800500	5.64	down	down	correct
CAT.US	Caterpillar Inc	20200702	128.25	130.34	127.19	127.72	2527521	124.1041	down	down	correct
CATO.US	The Cato Corporation	20200702	8.27	8.5899	8.21	8.21	411970	7.9831	down	down	correct
CB.US	Chubb Limited	20200702	128.5	129.835	125.33	125.57	1155222	121.9215	down	up	incorrect
CBB.US	P	20200702	1.215	1.26	1.215	1.26	4800	1.26	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200702	13.74	13.85	13.14	13.2	316144	12.4797	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200702	9	9	8.8	8.9	37696	7.8794	down	down	correct
CBL.US	PE	20200702	0.77	0.79	0.73	0.7315	34397	0.7315	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200702	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200702	45.84	46.57	45.09	45.51	1399643	45.51	down	down	correct
CBT.US	Cabot Corporation	20200702	37.53	38.23	36.88	37	214107	35.4761	down	down	correct
CBU.US	Community Bank System Inc	20200702	56.58	57.06	54.98	55.2	188572	53.2237	down	down	correct
CBX.US	NYSE LISTED TEST	20200702	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200702	24.07	24.19	23.71	23.88	174100	23.88	down	up	incorrect
CC.US	The Chemours Company	20200702	14.85	15.935	14.85	15.67	2662148	14.8147	up	up	correct
CCAC.US	WS	20200702	9.89	9.97	9.8	9.97	268949	9.97	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200702	173.72	174	169.69	170.72	2253925	163.0829	down	up	incorrect
CCJ.US	Cameco Corporation	20200702	10.26	10.375	10.115	10.12	1401153	10.0325	down	down	correct
CCK.US	Crown Holdings Inc	20200702	66.3	67.32	65.77	66.92	955827	66.4043	up	up	correct
CCL.US	Carnival Corporation & plc	20200702	17.05	17.17	15.8	15.88	30023340	15.88	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200702	1.63	1.68	1.58	1.68	2700	1.68	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200702	1.07	1.08	0.99	1.05	1888200	1.05	down	up	incorrect
CCS.US	Century Communities Inc	20200702	30.37	30.93	29.56	29.68	187111	29.5014	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200702	15.23	15.48	15.07	15.38	197870	13.6147	up	down	incorrect
CCX.US	WS	20200702	3.09	3.15	2.93	2.93	390974	2.93	down	up	incorrect
CCZ.US	Comcast Holdings Corp	20200702	54.51	54.51	54.51	54.51	100	52.5626
CDAY.US	Ceridian HCM Holding Inc	20200702	85.06	86.78	84.54	84.67	1374000	84.67	down	down	correct
CDE.US	Coeur Mining Inc	20200702	4.96	5.08	4.82	4.85	5025122	4.85	down	down	correct
CDR.US	PC	20200702	16.55	16.76	16.19	16.22	15195	14.543	down	down	correct
CE.US	Celanese Corporation	20200702	87.31	89.78	87.31	88.47	885200	85.8335	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200702	18.47	18.78	18.41	18.71	27241	18.3867	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200702	21.12	21.46	21.02	21.1	7291	20.3373	down	down	correct
CEIX.US	CONSOL Energy Inc	20200702	5.16	5.282	5.05	5.17	278900	5.17	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200702	4.16	4.34	4.08	4.08	13200	4.08	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200702	15.65	16.05	15.4	15.6	121920	13.6661	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200702	0.92	0.93	0.87	0.8773	557459	7.7962	down	down	correct
CEPU.US	Central Puerto S.A	20200702	2.55	2.66	2.5	2.51	197500	2.51	down	up	incorrect
CEQP.US	P	20200702	5.5	5.5	5.41	5.48	260784	4.668	down	down	correct
CF.US	CF Industries Holdings Inc	20200702	29.22	29.89	29.02	29.38	1956790	28.1681	up	down	incorrect
CFG.US	PE	20200702	22.73	22.8599	22.61	22.802	25016	21.2313	up	down	incorrect
CFX.US	Colfax Corporation	20200702	28.24	29.69	27.69	28.05	972649	28.05	down	down	correct
CFXA.US	Colfax Corporation	20200702	123.89	123.96	121.2	123.01	1400	116.5477	down	down	correct
CGA.US	China Green Agriculture Inc	20200702	2.92	3.15	2.67	2.77	76692	2.77	down	down	correct
CGAU.US	Centerra Gold Inc	20200702	11	11.11	10.81	10.81	72000	10.4838	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200702	42.61	43.02	41.37	41.61	80992	39.3841	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200702	78.39	78.85	77.8154	78.29	1059369	76.9682	down	down	correct
CHE.US	Chemed Corporation	20200702	463.62	468.9	460.9863	467.36	169412	465.3391	up	up	correct
CHGG.US	Chegg Inc	20200702	69	71.24	68.165	70.2	4315246	70.2	up	up	correct
CHH.US	Choice Hotels International Inc	20200702	83.31	83.67	80.53	81.05	209645	80.7554	down	down	correct
CHK.US	PD	20200702	0.8501	1.14	0.85	1.02	46118	1.02	up	up	correct
CHMI.US	PB	20200702	21.08	21.32	20.765	20.97	6924	18.8468	down	down	correct
CHN.US	The China Fund Inc	20200702	22.85	23.35	22.85	23.21	10789	14.2575	up	up	correct
CHPT.US	WS	20200702	10	10.005	9.945	9.945	119825	9.945	down	down	correct
CHRA.US	Charah Solutions Inc	20200702	3.01	3.33	2.973	3.26	117500	3.26	up	up	correct
CHS.US	Chico's FAS Inc	20200702	1.36	1.38	1.3	1.33	1444500	1.33	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200702	38.32	38.57	38.31	38.4	163821	36.984	up	up	correct
CHWY.US	Chewy Inc	20200702	46.92	47.85	46.21	47.08	2733400	47.08	up	up	correct
CI.US	Cigna Corporation	20200702	191.96	194.52	190.09	190.49	892489	187.1181	down	down	correct
CIA.US	Citizens Inc	20200702	5.88	5.9	5.69	5.73	42373	5.73	down	down	correct
CIB.US	Bancolombia S.A	20200702	27.54	27.76	26.99	27.31	351150	26.605	down	down	correct
CIEN.US	Ciena Corporation	20200702	54.18	54.18	53.16	53.26	1100305	53.26	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200702	2.15	2.155	2.13	2.14	55851	1.9202	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200702	2.16	2.1774	2.08	2.08	2721397	1.8239	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200702	14.58	14.7499	14.53	14.58	190418	13.3542
CIM.US	PD	20200702	19.55	19.68	19.53	19.576	7098	17.6022	up	up	correct
CINR.US	Ciner Resources LP	20200702	12.68	13	12.41	12.45	126323	12.2248	down	down	correct
CIO.US	PA	20200702	23.5	23.52	23.45	23.45	10789	21.2554	down	up	incorrect
CIR.US	CIRCOR International Inc	20200702	25.21	26.07	24.28	24.99	199388	24.99	down	down	correct
CIT.US	PB	20200702	21.02	21.04	20.901	21.04	26154	19.3768	up	down	incorrect
CL.US	Colgate	20200702	73.64	73.87	73.07	73.28	2658665	70.832	down	down	correct
CLB.US	Core Laboratories N.V	20200702	20.93	21.68	20.72	21.27	547462	21.2186	up	up	correct
CLF.US	Cleveland	20200702	5.54	5.59	5.33	5.4	7372770	5.2599	down	down	correct
CLH.US	Clean Harbors Inc	20200702	59.69	60.725	58.64	58.74	351509	58.74	down	down	correct
CLI.US	Mack	20200702	15.51	15.71	15.11	15.26	437840	15.0463	down	up	incorrect
CLPR.US	Clipper Realty Inc	20200702	8.13	8.29	7.88	8.29	39306	7.6861	up	down	incorrect
CLR.US	Continental Resources Inc	20200702	17.61	18.61	17.44	18.3	7355566	18.0771	up	up	correct
CLS.US	Celestica Inc	20200702	6.56	6.89	6.52	6.84	559319	6.84	up	up	correct
CLW.US	Clearwater Paper Corporation	20200702	36.32	36.67	35.7	35.9	86233	35.9	down	down	correct
CLX.US	The Clorox Company	20200702	220.86	224.55	220.81	222.16	1661296	214.6073	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200702	67.56	68.18	66.72	67.09	441516	63.2292	down	down	correct
CMA.US	Comerica Incorporated	20200702	37.35	37.845	35.08	35.27	1889574	32.9912	down	down	correct
CMC.US	Commercial Metals Company	20200702	20.25	20.52	19.73	19.83	894428	19.3694	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200702	1.71	1.74	1.7	1.72	328368	1.72	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200702	1081	1084.73	1053	1056.45	264519	1056.45	down	down	correct
CMI.US	Cummins Inc	20200702	173.51	176.284	172.5414	173.45	792910	167.4263	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20200702	5.64	5.64	5.38	5.4	487155	4.8261	down	down	correct
CMP.US	Compass Minerals International Inc	20200702	50.18	50.81	48.99	49.16	174790	46.3495	down	down	correct
CMRE.US	PE	20200702	23.56	23.8099	23.445	23.445	16603	20.6285	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200702	25.97	25.97	25.68	25.91	7238	23.9434	down	down	correct
CMSC.US	CMS Energy Corp	20200702	26.09	26.34	26.09	26.3	6254	24.5961	up	up	correct
CMSD.US	CMS Energy Corp	20200702	26.86	26.89	26.76	26.76	10400	24.6826	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200702	4.09	4.129	4.09	4.1	101934	3.8224	up	down	incorrect
CNA.US	CNA Financial Corporation	20200702	32.36	32.47	31.23	31.27	222308	29.086	down	down	correct
CNC.US	Centene Corporation	20200702	65.89	67.63	65.82	66.52	3399826	66.52	up	up	correct
CNF.US	CNFinance Holdings Limited	20200702	3.68	3.68	3.68	3.68	200	3.68
CNHI.US	CNH Industrial N.V	20200702	6.96	7.11	6.89	6.9	1954788	6.8428	down	up	incorrect
CNI.US	Canadian National Railway Company	20200702	89.11	90.04	88.42	88.52	487080	85.762	down	down	correct
CNK.US	Cinemark Holdings Inc	20200702	13.06	13.1597	12.1213	12.27	4262125	12.27	down	down	correct
CNMD.US	CONMED Corporation	20200702	74.02	74.56	72.41	73.01	225729	72.2541	down	down	correct
CNNE.US	Cannae Holdings Inc	20200702	41.5	41.5	39.7	40.5	2368300	40.5	down	down	correct
CNP.US	CenterPoint Energy Inc	20200702	19.48	19.775	19.4	19.46	7950045	18.7023	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200702	17.69	18.2	17.6	17.7	5743670	16.09	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200702	5.64	5.75	5.17	5.31	621306	4.5878	down	down	correct
CNS.US	Cohen & Steers Inc	20200702	69.34	69.74	67.31	67.58	98140	63.3511	down	down	correct
CNX.US	CNX Resources Corporation	20200702	8.6	8.9	8.44	8.77	2186500	8.77	up	up	correct
CO.US	Global Cord Blood Corporation	20200702	3.01	3.02	2.81	2.99	646317	2.99	down	down	correct
CODI.US	PC	20200702	23.4816	23.5293	23.18	23.18	12666	20.6015	down	down	correct
COE.US	China Online Education Group	20200702	25.26	26.49	25.25	25.25	23989	25.25	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200702	17.28	17.95	17.27	17.74	4322945	17.2231	up	up	correct
COLD.US	Americold Realty Trust	20200702	36.97	37.23	36.655	36.71	848515	35.6105	down	down	correct
COO.US	The Cooper Companies Inc	20200702	291.53	293.7	285.7	290.07	392396	289.9963	down	down	correct
COP.US	ConocoPhillips	20200702	41.82	42.51	41.58	41.78	4774995	39.6284	down	down	correct
COR.US	CoreSite Realty Corporation	20200702	126.9	127.24	123.72	124.38	374901	117.5922	down	up	incorrect
CORR.US	PA	20200702	13.51	13.8	12.65	12.85	32473	11.2058	down	up	incorrect
COTY.US	Coty Inc	20200702	4.55	4.59	4.37	4.45	12770030	4.45	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20200702	256.93	257.82	253.5	253.71	1386705	48.8881	down	up	incorrect
CPA.US	Copa Holdings S.A	20200702	51.61	52.93	50.58	50.9	572000	50.9	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200702	8.4001	8.545	8.2	8.31	1498	6.9189	down	up	incorrect
CPB.US	Campbell Soup Company	20200702	49.46	49.87	49.1	49.32	1685531	47.0869	down	down	correct
CPE.US	Callon Petroleum Company	20200702	1.22	1.24	1.15	1.18	1657616	11.8	down	down	correct
CPF.US	Central Pacific Financial Corp	20200702	15.52	15.85	14.99	15.04	151407	14.1056	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20200702	1.63	1.68	1.6017	1.64	1877937	1.6265	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200702	85.22	86.06	84.7	85.57	41895	83.4638	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200702	4.53	4.537	4.19	4.34	212600	4.34	down	down	correct
CPRI.US	Capri Holdings Limited	20200702	15.97	16.46	15.16	15.23	3390700	15.23	down	down	correct
CPS.US	Cooper	20200702	13.04	13.52	12.21	12.25	268942	12.25	down	down	correct
CPT.US	Camden Property Trust	20200702	95.37	95.64	93.08	93.57	782314	89.7318	down	down	correct
CR.US	Crane Co	20200702	58.16	59.24	57.51	57.91	355541	56.1247	down	down	correct
CRD.US	B	20200702	7.18	7.18	7.18	7.18	522	6.9135
CRH.US	CRH plc	20200702	35.85	36.3	35.5	35.66	619999	34.5987	down	down	correct
CRI.US	Carter's Inc	20200702	83.51	83.68	80.08	80.87	406376	79.7911	down	down	correct
CRK.US	Comstock Resources Inc	20200702	4.4	4.55	4.27	4.49	1125500	4.49	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200702	177	177.7	174.82	176.92	583159	176.92	down	up	incorrect
CRM.US	salesforce.com inc	20200702	193.16	195.39	192.29	192.53	4200292	192.53	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20200702	24.93	25.43	23.91	24.19	287371	23.1381	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200702	7.23	7.32	7.12	7.13	8973	6.2777	down	down	correct
CRY.US	CryoLife Inc	20200702	19.4	19.94	19.29	19.62	222873	19.62	up	up	correct
CS.US	Credit Suisse Group AG	20200702	10.46	10.52	10.29	10.31	2342617	10.0859	down	down	correct
CSAN.US	W	20200702	75.88	76.45	74.03	74.03	1382900	73.3683	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200702	119.2	120.55	116.14	116.28	501929	114.0918	down	down	correct
CSLT.US	Castlight Health Inc	20200702	0.79	0.83	0.79	0.81	276100	0.81	up	up	correct
CSPR.US	Casper Sleep Inc	20200702	9.25	9.25	8.65	8.78	146700	8.78	down	down	correct
CSTM.US	Constellium SE	20200702	7.52	7.99	7.38	7.4	1161000	7.4	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200702	0.7201	0.77	0.7	0.7159	24117	10.0831	down	up	incorrect
CSV.US	Carriage Services Inc	20200702	18.18	18.35	17.57	17.66	91404	17.3455	down	down	correct
CTA.US	PB	20200702	100.7499	100.7499	98.53	99.2573	4427	93.3595	down	down	correct
CTBB.US	Qwest Corp. NT	20200702	23.52	23.64	23.48	23.58	50616	21.4251	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200702	24.63	24.8	24.575	24.77	25759	22.4952	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200702	6.95	7	6.82	7	15900	7	up	up	correct
CTLT.US	Catalent Inc	20200702	73.98	74.198	72.57	72.74	535484	72.74	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20200702	3.89	3.97	3.72	3.87	52873	3.87	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200702	2.7	2.7399	2.65	2.7	28284	11.8305
CTRA.US	Coterra Energy Inc	20200702	17.28	17.95	17.27	17.74	4322900	16.5796	up	up	correct
CTS.US	CTS Corporation	20200702	19.9	20.18	19.56	19.67	95175	19.5183	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200702	8.78	9	8.6001	8.9	210391	8.2863	up	up	correct
CTVA.US	Corteva Inc	20200702	27.38	28.11	27.38	27.57	3766400	27.0174	up	down	incorrect
CTZ.US	Qwest Corp. NT	20200702	23.9	24.19	23.9	24.12	25115	23.7268	up	up	correct
CUBB.US	Customers Bancorp Inc	20200702	20.88	21.25	20.7	21.25	5000	19.6362	up	up	correct
CUBE.US	CubeSmart	20200702	28.59	28.68	28.235	28.58	1536229	27.3657	down	down	correct
CUBI.US	PF	20200702	19.64	19.64	19.11	19.49	12077	17.7957	down	down	correct
CUK.US	Carnival Corporation & plc	20200702	13.5	13.56	12.67	12.73	2371540	12.73	down	down	correct
CULP.US	Culp Inc	20200702	8.54	9.31	8.53	9.16	567621	8.7308	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200702	8.28	8.72	8.14	8.2	342539	7.8969	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200702	30.4	30.53	29.56	30.07	826880	28.7584	down	down	correct
CVA.US	Covanta Holding Corporation	20200702	9.67	9.78	9.29	9.32	719003	9.0355	down	down	correct
CVEO.US	Civeo Corporation	20200702	0.5981	0.608	0.58	0.58	115511	6.96	down	down	correct
CVI.US	CVR Energy Inc	20200702	15.4803	15.6386	14.7442	14.7996	744071	12.885	down	down	correct
CVNA.US	Carvana Co	20200702	128.89	132.55	127.83	128.53	1722800	128.53	down	down	correct
CVS.US	CVS Health Corporation	20200702	65.16	65.8	64.555	64.7	4700689	62.0844	down	down	correct
CVX.US	Chevron Corporation	20200702	89.37	90.36	88.1601	88.31	5832793	81.5198	down	down	correct
CW.US	Curtiss	20200702	89.25	90.52	87.4	87.92	190423	87.1377	down	down	correct
CWEN.US	Clearway Energy Inc	20200702	23.35	23.37	23.04	23.21	528862	21.7192	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200702	21.08	21.38	20.91	21.25	212509	19.8023	up	up	correct
CWH.US	Camping World Holdings Inc	20200702	28.86	29.22	27.63	27.74	1045468	25.522	down	down	correct
CWK.US	Cushman & Wakefield plc	20200702	12.68	12.83	12.39	12.6	894800	12.6	down	down	correct
CWT.US	California Water Service Group	20200702	48.33	48.98	48.15	48.35	140774	47.1827	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200702	2.8	2.91	2.8	2.82	10327210	2.82	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20200702	4.62	4.64	4.6	4.6	65760	4.2806	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200702	9.59	9.59	9.46	9.59	12264	8.891
CXP.US	Columbia Property Trust Inc	20200702	13.62	13.635	13.13	13.42	675284	11.0943	down	down	correct
CXW.US	CoreCivic Inc	20200702	9.64	9.76	9.41	9.53	1059900	9.53	down	up	incorrect
CYD.US	China Yuchai International Limited	20200702	14.32	14.58	14.03	14.12	21481	12.1427	down	down	correct
CYH.US	Community Health Systems Inc	20200702	3.17	3.24	2.965	3.02	1730864	3.02	down	down	correct
CZZ.US	Cosan Limited	20200702	16.2	16.29	15.46	15.58	1226738	14.7241	down	down	correct
D.US	Dominion Energy Inc	20200702	82.85	83.5	82.51	82.69	1552567	78.3373	down	up	incorrect
DAC.US	Danaos Corporation	20200702	3.75	3.89	3.61	3.66	20958	3.5803	down	down	correct
DAL.US	Delta Air Lines Inc	20200702	28.54	28.73	27.6	27.72	29240141	27.72	down	down	correct
DAN.US	Dana Incorporated	20200702	12.17	12.29	11.73	11.77	2374139	11.5789	down	down	correct
DAO.US	Youdao Inc	20200702	36.97	37.21	35.3	35.54	264700	35.54	down	down	correct
DAR.US	Darling Ingredients Inc	20200702	24.27	24.6	23.72	23.82	670156	23.82	down	down	correct
DAVA.US	Endava plc	20200702	47.52	50.23	47.4101	49.3	192602	49.3	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200702	9.71	9.81	9.51	9.53	4819496	9.53	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200702	6.33	6.6	6.05	6.07	1069124	6.07	down	down	correct
DBI.US	Designer Brands Inc	20200702	6.83	6.96	6.575	6.72	1414852	6.72	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200702	19.1	19.21	18.95	19.03	80595	16.8246	down	down	correct
DBRG.US	PJ	20200702	17.95	18.14	17.9	18.09	84023	16.3782	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200702	7.8	7.8248	7.715	7.76	24944	7.0106	down	down	correct
DCI.US	Donaldson Company Inc	20200702	46.09	46.73	45.83	46.23	314179	45.2216	up	up	correct
DCM.US	NTT DOCOMO INC	20200702	8810	8930	8650	8710	787860	8710	down	down	correct
DCO.US	Ducommun Incorporated	20200702	34.67	35.48	33.69	34.01	64700	34.01	down	down	correct
DCP.US	PC	20200702	17.68	17.68	17.4	17.4	1482	15.5306	down	down	correct
DCUE.US	Dominion Energy Inc	20200702	103.7	104.02	103.1	103.11	47900	92.5295	down	down	correct
DD.US	DuPont de Nemours Inc	20200702	53.01	54.2232	52.91	53.72	5073318	52.3458	up	up	correct
DDD.US	3D Systems Corporation	20200702	7	7.07	6.79	6.81	1538618	6.81	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200702	8.45	8.5	8.41	8.5	12931	7.4097	up	down	incorrect
DDS.US	Dillard's Inc	20200702	25.5	25.685	23.9664	24.41	531948	24.1497	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200702	20.35	20.8525	20.35	20.43	13710	18.232	up	down	incorrect
DE.US	Deere & Company	20200702	158.87	161.92	157.52	157.9	1044932	155.6589	down	down	correct
DEA.US	Easterly Government Properties Inc	20200702	23.58	23.64	23.24	23.42	478886	21.7873	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200702	198.69	201.02	193.17	194.2	223034	194.2	down	down	correct
DEI.US	Douglas Emmett Inc	20200702	31.6	31.86	30.8	31.28	830347	29.8657	down	down	correct
DELL.US	Dell Technologies Inc	20200702	55.16	55.74	53.72	53.75	1860923	27.2428	down	down	correct
DEO.US	Diageo plc	20200702	138	138.5	137.18	137.2	323348	132.0703	down	down	correct
DESP.US	Despegar.com Corp	20200702	7.77	8.01	7.61	7.72	283300	7.72	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200702	8.24	8.31	8.15	8.19	84331	7.3638	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200702	9.09	9.41	8.81	8.86	318300	8.86	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200702	24.79	24.84	24.59	24.84	37571	22.4223	up	down	incorrect
DFS.US	Discover Financial Services	20200702	49.8	51.07	48.68	48.85	3037554	47.3612	down	down	correct
DG.US	Dollar General Corporation	20200702	191.79	191.895	188.94	189.48	1559735	187.3544	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200702	114.95	116.86	114.4	116.04	854325	112.8407	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200702	2.59	2.61	2.58	2.61	1689329	2.3	up	up	correct
DHI.US	D.R. Horton Inc	20200702	55.02	55.25	53.84	54.07	1881950	53.3119	down	down	correct
DHT.US	DHT Holdings Inc	20200702	5.41	5.41	5.05	5.1	3090957	4.4396	down	down	correct
DHX.US	DHI Group Inc	20200702	2.09	2.2	2.09	2.13	113200	2.13	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200702	13.75	13.83	13.66	13.69	116040	12.3534	down	down	correct
DIN.US	Dine Brands Global Inc	20200702	42.55	42.99	38.9	39.21	884135	38.9932	down	down	correct
DIS.US	The Walt Disney Company	20200702	115	115.1	112	112.18	10311970	112.18	down	down	correct
DK.US	Delek US Holdings Inc	20200702	17.65	17.7599	16.63	16.88	976177	16.5646	down	down	correct
DKL.US	Delek Logistics Partners LP	20200702	23.11	23.93	23	23.07	62948	19.8923	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200702	41.65	41.97	40.2	40.76	1712427	38.1801	down	down	correct
DLB.US	Dolby Laboratories Inc	20200702	66.88	67.17	65.89	65.97	227700	64.9519	down	down	correct
DLNG.US	PB	20200702	18.0459	18.6	18.02	18.43	4046	15.9087	up	up	correct
DLR.US	PL	20200702	25.36	25.44	25.31	25.4104	7996	23.6508	up	up	correct
DLX.US	Deluxe Corporation	20200702	23.17	23.285	21.44	21.49	531507	20.4	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200702	18.22	18.22	17.8	17.96	75800	16.0757	down	down	correct
DM.US	Desktop Metal Inc	20200702	10.35	10.45	10.24	10.39	390714	10.39	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200702	13.05	13.15	13.03	13.11	58673	12.2755	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200702	14.95	14.95	14.8277	14.95	56938	13.0063
DNB.US	Dun & Bradstreet Holdings Inc	20200702	25.3	27.6	25	27.1	6754535	27.1	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200702	9.4	9.84	9.21	9.21	8600	9.21	down	down	correct
DNOW.US	NOW Inc	20200702	8.69	8.875	8.54	8.68	758208	8.68	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20200702	11.15	11.21	11.08	11.11	251865	9.9979	down	down	correct
DOC.US	Physicians Realty Trust	20200702	17.96	18	17.272	17.47	1412403	16.3788	down	up	incorrect
DOOR.US	Masonite International Corporation	20200702	79.46	81.16	76.86	77.54	180600	77.54	down	down	correct
DOV.US	Dover Corporation	20200702	96.98	99.08	96.825	97.42	852575	95.346	up	down	incorrect
DOW.US	Dow Inc	20200702	41.66	42.25	40.91	41.59	4017525	38.7039	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200702	11.24	11.3247	11.15	11.15	115419	9.511	down	down	correct
DPZ.US	Domino's Pizza Inc	20200702	377.54	379.99	372.12	374.09	415235	369.513	down	down	correct
DQ.US	Daqo New Energy Corp	20200702	87.46	90.86	83.5035	85.15	2507380	17.03	down	down	correct
DRD.US	DRDGOLD Limited	20200702	15.4	15.82	15.29	15.43	532106	14.2507	up	up	correct
DRE.US	Duke Realty Corporation	20200702	36.71	36.71	36.04	36.26	1435207	35.0465	down	down	correct
DRI.US	Darden Restaurants Inc	20200702	77.97	78.1	74.08	74.78	3669832	72.823	down	down	correct
DRQ.US	Dril	20200702	30.46	30.96	30.16	30.59	221712	30.59	up	up	correct
DS.US	PD	20200702	14.4066	14.4066	13.5	13.5	1001	12.6673	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200702	15.85	15.8999	15.735	15.8	295869	13.558	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200702	7.24	7.26	7.23	7.25	115285	6.7729	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200702	9.51	9.54	9.49	9.5	118005	8.5388	down	down	correct
DSX.US	PB	20200702	22.31	22.5	22.16	22.4999	4595	20.0951	up	up	correct
DT.US	Dynatrace Inc	20200702	43.21	43.385	41.62	42.35	2021800	42.35	down	down	correct
DTE.US	DTE Energy Company	20200702	111	111.66	109.27	109.97	837302	89.8039	down	down	correct
DTLA.US	P	20200702	16.41	16.46	16.2	16.4	13771	16.4	down	down	correct
DTP.US	DTE Energy Co	20200702	43.97	43.97	43.24	43.28	112800	39.2566	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200702	25.36	25.44	25.28	25.39	11925	23.5579	up	up	correct
DTY.US	DTE Energy Company	20200702	25.98	26.17	25.86	25.94	39412	23.7862	down	down	correct
DUK.US	PA	20200702	27.18	27.21	27.01	27.06	107818	25.0599	down	down	correct
DUKB.US	Duke Energy Corp	20200702	26.78	26.86	26.67	26.8	24062	24.812	up	up	correct
DVA.US	DaVita Inc	20200702	81.5	82.68	80.79	81.05	880488	81.05	down	down	correct
DVD.US	Dover Motorsports Inc	20200702	1.57	1.57	1.4827	1.53	5871	1.4191	down	down	correct
DVN.US	Devon Energy Corporation	20200702	11.47	11.66	11.135	11.24	8120855	10.3234	down	down	correct
DX.US	PC	20200702	22.75	22.83	22.09	22.39	8025	20.505	down	down	correct
DXC.US	DXC Technology Company	20200702	16.68	17.06	16.095	16.15	3522301	16.15	down	down	correct
DY.US	Dycom Industries Inc	20200702	41.3	42.66	39.96	40.16	310266	40.16	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200702	20	20	19.9	19.9	8800	17.8996	down	down	correct
E.US	Eni S.p.A	20200702	19.68	19.83	19.405	19.44	377245	17.9355	down	up	incorrect
EAF.US	GrafTech International Ltd	20200702	7.9	8.1873	7.755	7.82	772283	7.7736	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200702	25.29	25.48	25.29	25.4042	10150	25.4042	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200702	10.15	10.28	10.01	10.01	129665	8.7323	down	down	correct
EAT.US	Brinker International Inc	20200702	23.83	24.04	21.89	22.15	3057814	22.15	down	down	correct
EB.US	Eventbrite Inc	20200702	8.94	9.17	8.48	8.55	1297400	8.55	down	up	incorrect
EBF.US	Ennis Inc	20200702	17.53	17.64	16.83	16.87	145519	15.6633	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200702	6.2	6.25	5.98	6	437077	5.3595	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200702	83.52	84.88	82.24	84.08	362236	84.08	up	up	correct
EC.US	Ecopetrol S.A	20200702	11.38	11.54	11.2	11.38	673234	11.2976
ECC.US	Eagle Point Credit Company Inc	20200702	7.27	7.3	7.055	7.09	180466	5.9568	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200702	24.11	24.245	23.9	24.1354	7599	21.5131	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200702	23.2	23.2	22.95	23	9796	20.8082	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200702	23.32	23.32	23	23.04	4415	22.2671	down	down	correct
ECL.US	Ecolab Inc	20200702	202.96	204.15	200.15	200.9	1727300	198.2478	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200702	16.42	16.48	15.12	15.38	699215	15.38	down	down	correct
ECVT.US	Ecovyst Inc	20200702	13.38	13.58	13.23	13.29	83188	9.4432	down	down	correct
ED.US	Consolidated Edison Inc	20200702	73.1	74.355	73.01	73.81	1430439	69.489	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200702	5.71	5.73	5.68	5.71	145956	5.1609
EDF.US	Stone Harbor Emerging Markets Income Fund	20200702	7.02	7.13	6.93	7.12	115663	5.9943	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200702	7.59	7.6364	7.57	7.58	42958	6.4619	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200702	3.99	4.12	3.71	3.78	84626	3.78	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200702	132.89	137.22	132.47	135.57	11633040	13.557	up	down	incorrect
EEA.US	The European Equity Fund Inc	20200702	8.52	8.6	8.5	8.55	31268	8.4697	up	up	correct
EEX.US	Emerald Holding Inc	20200702	3.2	3.2	2.83	2.91	260500	2.91	down	down	correct
EFC.US	PA	20200702	19.77	20.246	19.75	19.75	2300	17.7362	down	up	incorrect
EFL.US	Eaton Vance Floating	20200702	8.16	8.18	8.09	8.13	25685	7.596	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200702	11.45	11.479	11.39	11.4	126085	10.417	down	down	correct
EFT.US	Eaton Vance Floating	20200702	11.6	11.6	11.38	11.4	87291	10.4837	down	up	incorrect
EFX.US	Equifax Inc	20200702	174.92	175.94	171.83	171.9	689554	169.9578	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200702	13.09	13.09	13.02	13.02	3179	12.2974	down	up	incorrect
EGHT.US	8x8 Inc	20200702	16.6	16.84	16.36	16.38	1110864	16.38	down	down	correct
EGO.US	Eldorado Gold Corporation	20200702	9.42	9.89	9.41	9.62	3255700	9.62	up	up	correct
EGP.US	EastGroup Properties Inc	20200702	124.74	125.14	121.28	121.8	162934	118.5122	down	down	correct
EGY.US	VAALCO Energy Inc	20200702	1.24	1.28	1.24	1.27	160100	1.27	up	down	incorrect
EHC.US	Encompass Health Corporation	20200702	63.3	63.91	61.67	62.15	704191	61.0124	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200702	9.34	9.52	9.34	9.39	65504	8.3364	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200702	9.53	9.6031	9.44	9.5	71485	9.2234	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200702	13.13	13.27	12.91	12.95	13400	12.95	down	up	incorrect
EIG.US	Employers Holdings Inc	20200702	30.02	30.295	29.29	29.4	153228	28.2195	down	down	correct
EIX.US	Edison International	20200702	55.5	56.29	55.2831	55.54	1758128	52.4485	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20200702	192.56	193.37	190.74	191.61	846558	189.4648	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200702	21.42	21.61	21.04	21.21	2467300	21.21	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200702	39.37	39.4	38.2	38.57	6200	35.6566	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200702	25.2	25.29	25.18	25.27	11836	23.5316	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200702	18.7	19.1	18.38	18.85	1971800	18.85	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200702	11.5	11.55	10.962	11.02	1542592	4.8751	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200702	66.05	66.24	63.83	64.29	653833	62.6311	down	down	correct
ELVT.US	Elevate Credit Inc	20200702	1.6	1.64	1.53	1.55	429300	1.55	down	down	correct
ELY.US	Callaway Golf Company	20200702	17.94	17.94	16.95	16.98	1102606	16.98	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200702	12.46	12.53	12.41	12.44	151206	10.9944	down	up	incorrect
EME.US	EMCOR Group Inc	20200702	66.3	66.86	64.65	64.84	244058	64.3896	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200702	14	14.17	14	14.02	18069	12.6267	up	up	correct
EMN.US	Eastman Chemical Company	20200702	70.09	71.59	69.19	69.98	1019377	67.28	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200702	2.35	2.39	2.32	2.35	70658	10.3777
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200702	25.37	25.37	25.2828	25.32	8363	24.7337	down	down	correct
EMR.US	Emerson Electric Co	20200702	62.24	63.44	61.59	61.65	2327654	59.5259	down	down	correct
ENB.US	Enbridge Inc	20200702	30.64	31.09	30.56	30.63	1909521	27.5212	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200702	24.58	24.79	24.5688	24.73	39619	23.9804	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200702	4.89	4.92	4.66	4.66	1452234	4.0087	down	up	incorrect
ENIA.US	Enel Américas S.A	20200702	7.82	8.04	7.7871	8	1835323	7.7755	up	up	correct
ENIC.US	Enel Chile S.A	20200702	3.91	4.05	3.88	4.05	363230	3.7662	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200702	25.67	25.67	25.5843	25.5843	500	23.7647	down	down	correct
ENLC.US	EnLink Midstream LLC	20200702	2.41	2.48	2.32	2.47	3986795	2.1416	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200702	25.78	25.88	25.78	25.825	1986	25.1631	up	up	correct
ENR.US	PA	20200702	98	99	98	98.46	1769	88.849	up	up	correct
ENS.US	EnerSys	20200702	63.88	65.73	62.94	63.19	152801	62.3906	down	down	correct
ENV.US	Envestnet Inc	20200702	75.77	76.33	74.54	74.83	229377	74.83	down	up	incorrect
ENVA.US	Enova International Inc	20200702	14.91	15.02	14.27	14.48	209532	14.48	down	down	correct
ENZ.US	Enzo Biochem Inc	20200702	2.25	2.33	2.19	2.32	312600	2.32	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200702	4.4	4.45	4.38	4.38	150978	3.7812	down	down	correct
EOG.US	EOG Resources Inc	20200702	51.17	51.63	50.45	50.52	4166420	47.4642	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200702	14.36	14.44	14.24	14.26	126423	12.9123	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200702	17.97	17.97	17.76	17.79	209359	16.2567	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200702	19.71	19.76	19.61	19.65	20117	18.644	down	down	correct
EP.US	PC	20200702	45.25	46.14	45.25	45.8	4345	45.8	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200702	17.75	18.5699	17.73	18.05	448710	17.9784	up	up	correct
EPAM.US	EPAM Systems Inc	20200702	254.42	255.865	249.98	250.16	257981	250.16	down	down	correct
EPC.US	Edgewell Personal Care Company	20200702	30.91	31.395	30.8	30.92	427436	30.3114	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200702	18.14	18.21	17.84	17.85	4866809	15.6626	down	down	correct
EPR.US	PG	20200702	17.7	17.7	17.25	17.37	8367	16.0868	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200702	16.16	16.21	15.23	15.48	731853	14.6846	down	down	correct
EQC.US	PD	20200702	27.6	28	27.52	27.53	4169	25.4138	down	down	correct
EQNR.US	Equinor ASA	20200702	14.8	14.91	14.635	14.68	2746908	14.1421	down	up	incorrect
EQR.US	Equity Residential	20200702	61.68	62.19	60.2	60.59	1509545	57.8927	down	down	correct
EQS.US	Equus Total Return Inc	20200702	1.25	1.33	1.15	1.15	43700	1.15	down	down	correct
EQT.US	EQT Corporation	20200702	11.96	12.82	11.9005	12.67	5177750	12.67	up	down	incorrect
ERF.US	Enerplus Corporation	20200702	2.85	2.955	2.75	2.91	1267239	2.7982	up	up	correct
ERJ.US	Embraer S.A	20200702	6.32	6.55	6.01	6.04	3533805	6.04	down	down	correct
ES.US	Eversource Energy	20200702	85.61	85.93	84.42	84.67	1192430	81.2058	down	down	correct
ESE.US	ESCO Technologies Inc	20200702	82.82	84.45	82.3	82.48	53539	82.1196	down	down	correct
ESGC.US	Eros STX Global Corporation	20200702	3.04	3.19	3	3.13	2494028	3.13	up	up	correct
ESI.US	Element Solutions Inc	20200702	10.85	11.17	10.85	10.96	1251400	10.7957	up	up	correct
ESNT.US	Essent Group Ltd	20200702	35.75	36.84	34.43	34.52	1327392	33.7121	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200702	7.26	7.3	6.99	7.16	2269588	7.0873	down	down	correct
ESS.US	Essex Property Trust Inc	20200702	242.73	243.54	234.6	237.05	267946	227.8096	down	down	correct
ESTC.US	Elastic N.V	20200702	96.09	96.79	94.56	94.58	1220200	94.58	down	down	correct
ESTE.US	Earthstone Energy Inc	20200702	2.92	2.96	2.75	2.94	179182	2.94	up	up	correct
ETB.US	Eaton Vance Tax	20200702	14.12	14.29	14.06	14.07	50766	12.401	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200702	11.78	11.81	11.24	11.29	208200	10.0389	down	down	correct
ETG.US	Eaton Vance Tax	20200702	14.43	14.51	14.32	14.35	235627	12.9181	down	down	correct
ETI.US	P	20200702	4.8	4.8	4.8	4.8	516149	3.4212
ETJ.US	Eaton Vance Risk	20200702	9.69	9.69	9.61	9.62	319761	8.4688	down	down	correct
ETN.US	Eaton Corporation plc	20200702	88.72	89.98	88.09	88.24	1587747	85.3157	down	down	correct
ETO.US	Eaton Vance Tax	20200702	21.17	21.2	20.73	20.88	73638	18.8455	down	down	correct
ETP.US	P	20200702	17.25	17.25	17.25	17.25	100	17.25
ETR.US	Entergy Corporation	20200702	97.91	98.67	96.51	96.86	877339	91.6607	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200702	8.53	8.74	8.41	8.72	3360091	7.8066	up	up	correct
ETV.US	Eaton Vance Tax	20200702	14.17	14.2	14.025	14.04	221309	12.3528	down	down	correct
ETW.US	Eaton Vance Tax	20200702	8.76	8.85	8.75	8.79	272715	7.7252	up	down	incorrect
ETWO.US	E2open Parent Holdings Inc	20200702	10.25	10.25	10.12	10.12	3300	10.12	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200702	20.54	20.61	20.52	20.58	12986	19.4292	up	down	incorrect
ETY.US	Eaton Vance Tax	20200702	10.91	10.964	10.82	10.85	335414	9.6191	down	up	incorrect
EURN.US	Euronav NV	20200702	8.28	8.34	8.1	8.15	1782401	7.5855	down	down	correct
EVA.US	Enviva Partners LP	20200702	36.63	36.63	36.12	36.31	67942	33.0482	down	down	correct
EVC.US	Entravision Communications Corporation	20200702	1.46	1.485	1.4	1.41	146479	1.3489	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200702	5.38	5.4	5.36	5.365	117664	4.8888	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200702	11.43	11.43	11.31	11.37	28242	10.0349	down	down	correct
EVH.US	Evolent Health Inc	20200702	7.5	7.5	7.185	7.4	1529726	7.4	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200702	12.51	12.54	12.43	12.51	116774	11.7431
EVR.US	Evercore Inc	20200702	57.62	58.41	57.2	57.29	317913	55.333	down	down	correct
EVRG.US	Evergy Inc	20200702	61.7	62.03	61.225	61.46	1273926	58.2088	down	down	correct
EVRI.US	Everi Holdings Inc	20200702	5.43	5.63	5.2408	5.33	1760626	5.33	down	down	correct
EVT.US	Eaton Vance Tax	20200702	19.51	19.6299	19.26	19.29	163895	17.3992	down	down	correct
EVTC.US	EVERTEC Inc	20200702	28.29	28.6	27.81	27.89	310319	27.6723	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200702	69.55	70.23	68.8	69.19	2045100	69.19	down	down	correct
EXD.US	Eaton Vance Tax	20200702	9.1	9.13	9.05	9.13	30246	8.0983	up	up	correct
EXG.US	Eaton Vance Tax	20200702	7.46	7.4891	7.4	7.43	483455	6.5602	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200702	2.23	2.35	2.21	2.23	2605705	2.23
EXP.US	Eagle Materials Inc	20200702	70.26	73.05	69.6	70.7	320039	70.3465	up	up	correct
EXPR.US	Express Inc	20200702	1.47	1.48	1.39	1.42	1319007	1.42	down	down	correct
EXR.US	Extra Space Storage Inc	20200702	98.08	98.7	96.71	97.25	755840	93.1586	down	down	correct
EXTN.US	Exterran Corporation	20200702	5.49	5.56	5.24	5.28	264900	5.28	down	down	correct
F.US	PC	20200702	20.7	21.06	20.68	21.06	85622	20.4323	up	down	incorrect
FAF.US	First American Financial Corporation	20200702	48.16	48.16	46.79	46.97	641116	44.7672	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20200702	29.35	29.6	27.98	28.07	173012	27.8079	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200702	63.61	64.71	62.2	62.69	723564	61.6889	down	down	correct
FBK.US	FB Financial Corporation	20200702	24.71	24.95	23.79	23.94	90534	23.54	down	up	incorrect
FBP.US	First BanCorp	20200702	5.57	5.63	5.34	5.35	1090287	5.1477	down	down	correct
FC.US	Franklin Covey Co	20200702	21.82	22.09	21.46	21.77	86300	21.77	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200702	7.96	8.13	7.58	7.62	490644	7.1755	down	down	correct
FCN.US	FTI Consulting Inc	20200702	116.4	118.94	115.78	118.07	436866	118.07	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200702	25.01	25.025	23.97	24.18	418271	22.8417	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200702	23.79	23.8	23.79	23.8	1200	21.7304	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200702	10.83	10.83	10.69	10.74	110404	9.3426	down	down	correct
FCX.US	Freeport	20200702	11.65	11.985	11.4835	11.5	25268551	11.4264	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200702	10.37	10.5549	10.37	10.5	52316	9.638	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200702	23.89	24.42	23.53	23.57	148643	23.0423	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20200702	335.13	339.6	335.13	335.9	167962	331.3698	up	down	incorrect
FDX.US	FedEx Corporation	20200702	158.6	159.7225	155.28	155.48	4046921	153.004	down	up	incorrect
FE.US	FirstEnergy Corp	20200702	40.25	40.32	39.755	39.92	2897339	37.2275	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200702	1.17	1.24	1.1697	1.17	37324	1.17
FEI.US	First Trust MLP and Energy Income Fund	20200702	5.55	5.6	5.49	5.49	196692	4.8015	down	down	correct
FENG.US	Phoenix New Media Limited	20200702	1.49	1.54	1.47	1.48	341817	0.2957	down	down	correct
FERG.US	Ferguson plc	20200702	82.55	82.55	82.55	82.55	0	78.329
FET.US	Forum Energy Technologies Inc	20200702	0.5167	0.5299	0.4801	0.485	2214907	9.7	down	down	correct
FF.US	FutureFuel Corp	20200702	11.53	11.84	11.395	11.49	133260	9.3798	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200702	14.69	14.77	14.63	14.67	30798	13.2881	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200702	20.34	20.4653	20.27	20.35	56835	18.3681	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200702	3.29	3.332	3.21	3.21	39931	2.8021	down	down	correct
FHI.US	Federated Hermes Inc	20200702	23.6	23.825	23.15	23.3	401755	21.1435	down	down	correct
FHN.US	PE	20200702	25.39	25.49	25.23	25.26	28822	23.2976	down	down	correct
FICO.US	Fair Isaac Corporation	20200702	428	428.99	418.01	418.77	153651	418.77	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200702	10.18	10.18	10	10.07	69774	9.177	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200702	16.99	16.99	16.8397	16.875	13548	15.1097	down	down	correct
FINV.US	FinVolution Group	20200702	1.95	1.975	1.8	1.84	1621300	1.7954	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200702	138.54	139.49	136.465	136.78	2009730	134.4964	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200702	8.39	8.41	8.32	8.41	79083	8.2253	up	up	correct
FIX.US	Comfort Systems USA Inc	20200702	40.83	41.18	39.86	40.01	180926	39.6098	down	up	incorrect
FL.US	Foot Locker Inc	20200702	29.73	29.95	28.93	29.4	1334895	28.8101	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200702	20.35	20.4	20.25	20.33	19256	18.3796	down	down	correct
FLNG.US	FLEX LNG Ltd	20200702	5	5.21	4.7	4.7	31800	4.1221	down	down	correct
FLO.US	Flowers Foods Inc	20200702	22.42	22.5	22.16	22.2	683717	21.0889	down	up	incorrect
FLOW.US	SPX FLOW Inc	20200702	36.76	37.81	35.97	36.21	99862	36.0644	down	down	correct
FLR.US	Fluor Corporation	20200702	11.93	12.47	11.57	11.7	2655031	11.7	down	down	correct
FLS.US	Flowserve Corporation	20200702	28.34	29.51	28.02	28.34	939492	27.549
FLT.US	FLEETCOR Technologies Inc	20200702	257.53	261.8	253.9117	254.84	611330	254.84	down	down	correct
FMC.US	FMC Corporation	20200702	100.93	101.855	99.84	101.14	816223	98.9214	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200702	13.27	13.35	13.18	13.3	48395	12.4684	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200702	44.15	44.47	44.11	44.28	182951	42.6587	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200702	62.6	63.68	61.92	62.34	509179	59.9172	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200702	13.8393	13.845	13.76	13.76	1108	12.7783	down	up	incorrect
FN.US	Fabrinet	20200702	62.11	63.16	62.11	62.78	273130	62.78	up	up	correct
FNB.US	PE	20200702	26.42	26.645	26.25	26.4	1765	23.9759	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200702	58.85	59.38	57.215	57.81	938800	57.81	down	down	correct
FNF.US	Fidelity National Financial Inc	20200702	30.84	30.86	30.065	30.17	2090331	28.6171	down	down	correct
FNV.US	Franco	20200702	138.58	140.52	136.66	136.78	862170	135.0904	down	down	correct
FOA.US	Finance Of America Companies Inc	20200702	10.2	10.2	10.11	10.11	158353	10.11	down	down	correct
FOE.US	Ferro Corporation	20200702	11.57	11.97	11.57	11.69	226196	11.69	up	down	incorrect
FOF.US	Cohen & Steers Closed	20200702	10.9	10.93	10.74	10.74	113533	9.5243	down	down	correct
FOR.US	Forestar Group Inc	20200702	15.31	15.64	14.895	15	312806	15	down	down	correct
FOUR.US	Shift4 Payments Inc	20200702	34.78	36.75	34.65	36.17	545258	36.17	up	up	correct
FPAC.US	U	20200702	10.25	10.26	10.24	10.245	101193	10.245	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200702	21.71	21.77	21.44	21.7	158351	19.7954	down	down	correct
FPH.US	Five Point Holdings LLC	20200702	4.61	4.675	4.46	4.47	93200	4.47	down	down	correct
FPI.US	Farmland Partners Inc	20200702	6.9	6.9071	6.74	6.78	97624	6.6048	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200702	4.3	4.36	4.18	4.23	161251	3.705	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200702	40.64	40.74	39.62	40.03	1287000	38.9144	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200702	11.3	11.32	11.18	11.2	123155	10.1296	down	down	correct
FRO.US	Frontline Ltd	20200702	7.38	7.4	6.96	6.97	3497087	6.5255	down	down	correct
FRT.US	PC	20200702	24.8021	24.83	24.53	24.6	14357	23.1751	down	up	incorrect
FSK.US	FS KKR Capital Corp	20200702	14.25	14.548	14.22	14.24	1090842	11.8564	down	down	correct
FSLY.US	Fastly Inc	20200702	86.05	87.85	84.2	84.51	10750005	84.51	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200702	4.91	5.15	4.87	4.89	2997200	4.89	down	up	incorrect
FSR.US	Fisker Inc	20200702	10.79	10.88	10.68	10.85	842555	10.85	up	up	correct
FSS.US	Federal Signal Corporation	20200702	29.92	30.37	29.64	29.76	182742	29.3603	down	down	correct
FT.US	Franklin Universal Trust	20200702	6.8	6.8	6.76	6.76	35208	6.2395	down	down	correct
FTAI.US	PB	20200702	19.11	19.11	18.05	18.07	8680	15.9137	down	up	incorrect
FTCH.US	Farfetch Limited	20200702	18.44	19.34	18.29	18.97	4233100	18.97	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200702	20.45	20.584	20.39	20.49	106300	18.5322	up	up	correct
FTI.US	TechnipFMC plc	20200702	6.9372	7.2074	6.8793	7.0241	6628500	5.2262	up	up	correct
FTK.US	Flotek Industries Inc	20200702	1.23	1.32	1.19	1.28	464200	1.28	up	up	correct
FTS.US	Fortis Inc	20200702	38.67	38.93	38.46	38.61	245394	36.5227	down	up	incorrect
FTV.US	Fortive Corporation	20200702	68.47	69.43	67.915	68.15	1428834	56.7	down	down	correct
FUBO.US	fuboTV Inc	20200702	10.65	10.65	10	10	13799	10	down	down	correct
FUL.US	H.B. Fuller Company	20200702	44.79	45.33	43.83	44.06	405464	43.2809	down	down	correct
FUN.US	Cedar Fair L.P	20200702	29.44	29.9	28.13	28.26	591500	28.26	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200702	10.17	10.17	9.97	10	151800	10	down	down	correct
FVRR.US	Fiverr International Ltd	20200702	75.95	77.97	73.75	76.5	764600	76.5	up	up	correct
G.US	Genpact Limited	20200702	37.08	37.4	36.51	36.56	557200	36.1236	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200702	5.1	5.13	5.02	5.04	519280	4.3934	down	down	correct
GAM.US	PB	20200702	27.75	28.083	27.75	28.083	862	25.8475	up	up	correct
GATX.US	GATX Corporation	20200702	59.4	60.84	58.48	59.14	480105	57.1614	down	down	correct
GB.US	Global Blue Group Holding AG	20200702	10.25	10.26	10.24	10.245	101193	10.245	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200702	23.21	23.37	23.05	23.32	48196	21.247	up	up	correct
GBL.US	GAMCO Investors Inc	20200702	13.455	13.6	12.93	13.28	6488	11.6017	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200702	22.74	23.12	21.91	22.09	219182	20.9688	down	down	correct
GCI.US	Gannett Co Inc	20200702	1.41	1.44	1.26	1.27	2682365	1.27	down	up	incorrect
GCO.US	Genesco Inc	20200702	21.27	21.84	20.67	21.31	227405	21.31	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200702	18.69	19.17	18.24	18.56	577910	18.56	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200702	5.24	5.27	5.24	5.27	5789	4.7171	up	up	correct
GD.US	General Dynamics Corporation	20200702	149.64	150.86	147.06	147.3	761238	142.4267	down	up	incorrect
GDDY.US	GoDaddy Inc	20200702	74.68	74.8134	71.06	71.3	1702739	71.3	down	up	incorrect
GDL.US	The GDL Fund	20200702	8.28	8.335	8.22	8.25	21345	7.604	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200702	16.75	16.75	16.5715	16.75	14436	15.1173
GDOT.US	Green Dot Corporation	20200702	50	51.67	49.05	49.53	698900	49.53	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200702	17.77	18.1	17.65	17.69	298270	16.232	down	down	correct
GE.US	General Electric Company	20200702	6.86	7.04	6.81	6.82	9268981	54.2487	down	down	correct
GEF.US	Greif Inc	20200702	34.27	35.07	34.265	34.87	210349	33.1556	up	up	correct
GEL.US	Genesis Energy L.P	20200702	7.38	7.38	6.66	6.67	1179134	5.8828	down	down	correct
GEO.US	The GEO Group Inc	20200702	12	12.13	11.64	11.77	1263164	10.647	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200702	7.61	7.6799	7.46	7.51	37675	6.7698	down	down	correct
GES.US	Guess' Inc	20200702	10.11	10.13	9.62	9.72	925132	9.366	down	down	correct
GF.US	The New Germany Fund Inc	20200702	15.63	15.81	15.52	15.62	20431	13.4159	down	down	correct
GFF.US	Griffon Corporation	20200702	18.38	18.55	18.11	18.21	90127	17.9013	down	down	correct
GFI.US	Gold Fields Limited	20200702	9.32	9.6	9.26	9.27	5937201	8.8519	down	down	correct
GFL.US	GFL Environmental Inc	20200702	19.01	19.14	18.55	18.85	435800	18.8016	down	down	correct
GFLU.US	GFL Environmental Inc	20200702	49.8	50	49.54	49.67	8500	46.583	down	down	correct
GGB.US	Gerdau S.A	20200702	2.98	3.045	2.94	2.96	6228706	2.6016	down	up	incorrect
GGG.US	Graco Inc	20200702	48.09	48.98	47.97	48.51	555867	47.7327	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200702	17.99	18.14	17.8701	18.14	27701	15.706	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200702	6.6	6.67	6.49	6.53	50552	5.6536	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200702	9.05	9.06	8.95	9.01	27008	8.4048	down	down	correct
GHC.US	Graham Holdings Company	20200702	344	347.645	336.51	336.77	28552	330.8958	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200702	13.79	13.95	13.53	13.57	80293	13.57	down	down	correct
GHL.US	Greenhill & Co. Inc	20200702	9.9	10.22	9.61	9.8	390033	9.6008	down	down	correct
GHM.US	Graham Corporation	20200702	12.81	12.99	12.39	12.81	25047	12.2203
GHY.US	PGIM Global High Yield Fund Inc	20200702	12.97	13	12.92	12.92	102459	11.3598	down	up	incorrect
GIB.US	CGI Inc	20200702	63.84	64.095	63.12	63.69	209649	63.69	down	down	correct
GIC.US	Global Industrial Company	20200702	20.43	20.56	20	20.09	49279	18.0522	down	up	incorrect
GIK.US	WS	20200702	10	10	9.8	9.8	49149	9.8	down	down	correct
GIL.US	Gildan Activewear Inc	20200702	15.43	15.73	15.34	15.52	470765	15.2868	up	up	correct
GIM.US	Templeton Global Income Fund	20200702	5.38	5.435	5.38	5.4	963107	4.9561	up	up	correct
GIS.US	General Mills Inc	20200702	61.12	62.07	60.85	61.48	5714982	58.4882	up	up	correct
GIX.US	WS	20200702	150.3	150.3	142	143.9	21802	143.9	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200702	9.96	10	9.82	9.9899	2707	9.1247	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200702	23.5	23.5	23.5	23.5	100	22.4994
GKOS.US	Glaukos Corporation	20200702	39.63	39.63	38.55	38.64	403800	38.64	down	down	correct
GLOB.US	Globant S.A	20200702	154.99	156.12	152.19	154.04	481051	154.04	down	down	correct
GLOG.US	PA	20200702	19.95	19.95	19.5	19.85	3659	18.0535	down	down	correct
GLOP.US	PC	20200702	15.6	15.7	15.4	15.4001	4101	13.2001	down	down	correct
GLT.US	Glatfelter Corporation	20200702	15.71	15.88	15.58	15.69	133249	14.9953	down	down	correct
GLW.US	Corning Incorporated	20200702	26.16	26.469	25.91	26	5030151	25.0607	down	down	correct
GM.US	General Motors Company	20200702	25.62	25.85	25.08	25.24	22202300	25.24	down	down	correct
GME.US	GameStop Corp	20200702	4.49	4.51	4.29	4.29	1887751	4.29	down	down	correct
GMED.US	Globus Medical Inc	20200702	49.29	49.96	48.82	49.16	1108789	49.16	down	down	correct
GMRE.US	PA	20200702	25.69	25.7312	25.51	25.53	3801	22.9288	down	down	correct
GMS.US	GMS Inc	20200702	24.14	24.86	23.58	23.72	215800	23.72	down	down	correct
GNE.US	PA	20200702	8.74	8.7496	8.74	8.745	856	7.8514	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20200702	6.49	6.57	6.29	6.31	164250	6.1501	down	down	correct
GNL.US	PB	20200702	23.25	23.6	23.11	23.3	10101	21.79	up	up	correct
GNRC.US	Generac Holdings Inc	20200702	121.94	122.96	121.59	122.73	577876	122.73	up	up	correct
GNT.US	PA	20200702	25.49	25.49	25.45	25.4501	509	24.2059	down	up	incorrect
GNW.US	Genworth Financial Inc	20200702	2.31	2.41	2.27	2.28	8298700	2.28	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200702	17.12	17.25	17.1	17.17	114439	14.5556	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200702	7.43	7.4944	6.96	7.02	2032480	7.02	down	down	correct
GOLD.US	Barrick Gold Corporation	20200702	26.6	26.95	26.27	26.27	12824110	25.1346	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200702	35.33	35.33	34.42	34.55	209018	33.807	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200702	23.5	23.87	23.08	23.09	433000	23.09	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200702	58.42	65.787	58.32	63.09	6356000	63.09	up	up	correct
GPC.US	Genuine Parts Company	20200702	87.48	88.98	86.09	86.84	696949	83.1888	down	down	correct
GPI.US	Group 1 Automotive Inc	20200702	65.68	67.35	63.7	64.43	203710	63.7623	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200702	25.97	26.15	25.9361	26.05	10101	24.5737	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200702	14.06	14.275	14.035	14.09	2628515	13.7286	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200702	5.53	5.59	5.44	5.46	232459	4.9	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200702	7.1	7.2243	6.6701	6.73	913479	5.9178	down	down	correct
GPN.US	Global Payments Inc	20200702	173.58	175.3595	171.22	171.46	1516654	170.171	down	down	correct
GPRK.US	GeoPark Limited	20200702	10.18	11.075	10.12	10.9	128177	10.7475	up	up	correct
GPS.US	The Gap Inc	20200702	12.85	12.99	12.03	12.28	15004040	12.0769	down	down	correct
GPX.US	GP Strategies Corporation	20200702	8.18	8.27	7.94	8.06	59000	8.06	down	down	correct
GRC.US	The Gorman	20200702	30.69	31.09	30.24	30.58	47810	29.798	down	down	correct
GRP.US	UN	20200702	52.7	52.745	51.97	52.68	2396	49.2967	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200702	10.11	10.2	10.09	10.09	78331	9.3797	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200702	202.5	203	197.13	197.4	2699373	191.7817	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200702	16.21	16.29	15.9	16.1	154665	14.1541	down	down	correct
GSK.US	GlaxoSmithKline plc	20200702	41.15	41.28	40.95	41.22	2713945	38.0117	up	up	correct
GSL.US	PB	20200702	21.26	21.26	20.99	21.0504	4505	18.4592	down	down	correct
GSLD.US	GSLD	20200702	20.84	20.84	20.5	20.665	1400	20.2765	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20200702	10.06	10.27	9.72	9.87	165400	9.87	down	down	correct
GTLS.US	Chart Industries Inc	20200702	48.34	49.45	47.43	47.77	237886	47.77	down	down	correct
GTN.US	Gray Television Inc	20200702	14.26	14.46	13.625	13.7	597260	13.496	down	down	correct
GTNA.US	Gray Television Inc	20200702	13.22	13.22	13.22	13.22	420	13.1632
GTS.US	Triple	20200702	19.21	19.59	19.05	19.11	142400	19.11	down	down	correct
GTY.US	Getty Realty Corp	20200702	30.99	31.1208	29.77	29.92	101445	27.6225	down	down	correct
GUT.US	The Gabelli Utility Trust	20200702	7.3	7.35	7.25	7.25	69763	6.4753	down	down	correct
GVA.US	Granite Construction Incorporated	20200702	18.48	19.09	18.12	18.2	320987	17.8077	down	down	correct
GWB.US	Great Western Bancorp Inc	20200702	13.49	13.91	12.97	13.05	432609	12.9866	down	down	correct
GWRE.US	Guidewire Software Inc	20200702	113.5	113.81	112.34	112.58	299406	112.58	down	down	correct
GWW.US	W.W. Grainger Inc	20200702	313.2	318.3	310.445	317.51	311808	310.2271	up	up	correct
GYC.US	Cabco Series 2004	20200702	20.96	21.3	20.96	21.18	182041	20.7616	up	up	correct
H.US	Hyatt Hotels Corporation	20200702	52.41	53.12	50.34	51.59	912400	51.59	down	up	incorrect
HAE.US	Haemonetics Corporation	20200702	90.37	92.92	90.175	92.56	801165	92.56	up	up	correct
HAL.US	Halliburton Company	20200702	12.79	13.11	12.565	12.57	15125130	12.4018	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200702	28.81	29.29	28.27	28.38	412479	27.2973	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200702	11.9	11.99	10.9	11.19	29114	10.8448	down	down	correct
HBI.US	Hanesbrands Inc	20200702	11.37	11.88	11.33	11.46	7614406	10.8584	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20200702	2.97	3.1	2.9505	2.97	919843	2.9579
HCA.US	HCA Healthcare Inc	20200702	100.2	102.18	97.73	97.97	1546042	96.9115	down	down	correct
HCC.US	Warrior Met Coal Inc	20200702	14.85	15.57	14.7	14.92	543579	14.6719	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200702	749	749	749	749	250	748.6185
HCHC.US	HC2 Holdings Inc	20200702	3.17	3.3	3.13	3.21	272500	3.21	up	up	correct
HCI.US	HCI Group Inc	20200702	45.8	46.4026	45.29	45.41	39883	43.916	down	down	correct
HCXY.US	Hercules Capital Inc	20200702	25.04	25.3	25	25	3554	22.8678	down	down	correct
HD.US	The Home Depot Inc	20200702	251.94	252.3	247.92	248.5	3369796	240.8249	down	down	correct
HDB.US	HDFC Bank Limited	20200702	48.48	48.72	47.635	47.76	1627756	47.4113	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200702	36.54	36.98	36.01	36.12	257350	34.2971	down	up	incorrect
HEI.US	HEICO Corporation	20200702	102.53	103.37	98.87	99.88	303059	99.7545	down	down	correct
HEP.US	Holly Energy Partners L.P	20200702	14.56	14.8025	14.02	14.11	319422	12.3613	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200702	11.54	11.68	11.25	11.35	37842	10.0721	down	down	correct
HES.US	Hess Corporation	20200702	51.2	52.08	51	51.49	1851324	50.3054	up	down	incorrect
HESM.US	Hess Midstream LP	20200702	18.25	18.47	17.94	18.1	89256	15.8965	down	up	incorrect
HFC.US	HollyFrontier Corporation	20200702	28.38	28.76	27.18	27.22	1721036	26.1951	down	down	correct
HFRO.US	PA	20200702	24.28	24.39	24.04	24.06	11349	22.2528	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200702	34	34	33.76	33.76	2931	33.76	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200702	6.41	6.509	6.4	6.47	55123	5.4134	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200702	20.63	20.95	20	20.18	830400	20.18	down	down	correct
HHC.US	The Howard Hughes Corporation	20200702	52.76	53.75	51.88	52.24	346546	52.24	down	down	correct
HI.US	Hillenbrand Inc	20200702	27.02	27.61	26.38	26.44	229488	25.6212	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200702	38.72	39.06	37.35	37.5	2049379	36.1037	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200702	175.92	176.94	172.62	173.11	233220	166.8787	down	down	correct
HIL.US	Hill International Inc	20200702	1.57	1.59	1.51	1.58	168300	1.58	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200702	4.66	4.71	4.66	4.66	442566	4.1728
HIW.US	Highwoods Properties Inc	20200702	38.24	38.68	37.33	37.85	565585	35.2572	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200702	6.29	6.31	6.2211	6.25	462820	5.5082	down	down	correct
HKIB.US	AMTD International Inc	20200702	7.2	7.5	6.7	7.5	4100	7.5	up	up	correct
HL.US	PB	20200702	60.738	60.738	60.738	60.738	0	56.2126
HLF.US	Herbalife Nutrition Ltd	20200702	46.7	48.34	46.28	46.72	1404217	46.72	up	up	correct
HLI.US	Houlihan Lokey Inc	20200702	56.39	56.99	56.19	56.58	409011	54.8816	up	up	correct
HLIO.US	Helios Technologies Inc.	20200702	35.84	36.67	35.61	35.81	64106	35.5385	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200702	76.79	76.98	74.1304	74.52	1766401	74.52	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200702	3.65	3.69	3.45	3.48	3100821	3.48	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200702	25.87	26.1	25.78	25.83	521329	25.0029	down	down	correct
HMLP.US	PA	20200702	23.85	23.85	23.29	23.29	14035	20.3097	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200702	36.53	36.89	35.84	35.95	149962	34.3122	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200702	4.47	4.6693	4.47	4.51	9780335	4.4085	up	up	correct
HNGR.US	Hanger Inc	20200702	16.56	16.63	16.06	16.11	67974	16.11	down	down	correct
HNI.US	HNI Corporation	20200702	29.78	30.4	28.8	29	475032	27.6152	down	down	correct
HNP.US	Huaneng Power International Inc	20200702	14.65	14.95	14.61	14.94	55702	13.8797	up	up	correct
HOG.US	Harley	20200702	24	24.24	23.36	23.44	1830502	23.0541	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200702	15.66	15.76	15.07	15.14	1717551	14.6417	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200702	23.01	23.4	21.18	21.98	190800	21.98	down	down	correct
HP.US	Helmerich & Payne Inc	20200702	19.03	19.38	18.312	18.44	1666273	17.278	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200702	9.59	9.745	9.38	9.41	9606147	8.9105	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200702	18.03	18.21	18.03	18.13	22718	16.2201	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200702	19.75	19.96	19.75	19.88	58602	17.838	up	up	correct
HPQ.US	HP Inc	20200702	17.24	17.595	16.985	17.07	10167420	16.34	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200702	16.03	16.1362	15.95	16.11	45962	14.4154	up	up	correct
HQH.US	Tekla Healthcare Investors	20200702	21.51	21.55	21.35	21.36	106788	18.813	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20200702	18.18	18.35	18.06	18.31	136158	16.1477	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200702	30.42	30.47	28.975	29.59	1589444	27.8713	down	down	correct
HRB.US	H&R Block Inc	20200702	14.24	14.51	13.91	13.94	2676702	12.9093	down	down	correct
HRC.US	Hill	20200702	111.19	112.835	110.98	111.57	626256	110.3624	up	up	correct
HRI.US	Herc Holdings Inc	20200702	31.06	31.64	29.96	30.16	229961	30.0789	down	down	correct
HRL.US	Hormel Foods Corporation	20200702	47.74	48.45	47.71	48.08	2034186	46.6112	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200702	12.97	12.97	12.57	12.73	162229	12.1982	down	down	correct
HSBC.US	HSBC Holdings plc	20200702	24.13	24.38	24.025	24.26	4540977	23.3763	up	up	correct
HSC.US	Harsco Corporation	20200702	13.31	13.59	12.84	12.89	344415	12.89	down	up	incorrect
HSY.US	The Hershey Company	20200702	131.05	131.68	129.2	129.86	1287362	125.9108	down	down	correct
HT.US	PE	20200702	12.03	12.0372	11.22	11.25	15940	10.0166	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200702	27.41	27.45	26.48	26.66	1238276	25.4277	down	down	correct
HTD.US	John Hancock Tax	20200702	19.62	19.71	19.44	19.52	72326	17.4924	down	down	correct
HTGC.US	Hercules Capital Inc	20200702	10.54	10.5894	10.3394	10.42	476656	9.0051	down	down	correct
HTH.US	Hilltop Holdings Inc	20200702	18.47	18.47	17.48	17.54	289815	17.1575	down	down	correct
HTY.US	John Hancock Investments	20200702	5.35	5.35	5.3	5.35	20831	4.5766
HUBB.US	Hubbell Incorporated	20200702	124.75	126.13	123.57	123.87	129353	119.8691	down	down	correct
HUBS.US	HubSpot Inc	20200702	235.39	236.1931	230.655	232.53	472269	232.53	down	down	correct
HUM.US	Humana Inc	20200702	393	397.71	389.81	391.89	669014	388.7315	down	down	correct
HUN.US	Huntsman Corporation	20200702	17.87	18.27	17.69	17.88	921836	17.1992	up	up	correct
HUYA.US	HUYA Inc	20200702	19.84	20	19.33	19.48	1864500	19.48	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200702	15.87	16.01	15.15	15.22	135608	12.8293	down	down	correct
HWM.US	Howmet Aerospace Inc	20200702	15.63	15.87	15.16	15.31	4617234	15.29	down	down	correct
HXL.US	Hexcel Corporation	20200702	45.02	46.09	43.5	44.11	622526	44.11	down	up	incorrect
HY.US	Hyster	20200702	37.65	38.74	37.23	37.28	44718	36.0071	down	down	correct
HYB.US	The New America High Income Fund Inc	20200702	7.92	7.99	7.9	7.905	50617	7.1157	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200702	14.3	14.39	14.02	14.09	51596	12.5976	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200702	10.32	10.43	10.31	10.34	409513	9.1718	up	down	incorrect
HZN.US	Horizon Global Corporation	20200702	2.73	3.08	2.55	2.97	134400	2.97	up	up	correct
HZO.US	MarineMax Inc	20200702	22.95	23.38	22.6	23.14	259100	23.14	up	up	correct
IAA.US	IAA Inc	20200702	39.19	39.46	38.12	38.92	970700	38.92	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200702	7.61	7.61	7.37	7.37	34025	6.5176	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200702	3.92	4.11	3.89	4	5882900	4	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200702	35.2	36.4	35.2	35.401	9605	34.7507	up	up	correct
IBM.US	International Business Machines Corporation	20200702	119.5825	121.3109	119.1529	119.5925	3746958	105.9135	up	up	correct
IBN.US	ICICI Bank Limited	20200702	9.76	9.76	9.57	9.63	4224594	9.6015	down	up	incorrect
IBP.US	Installed Building Products Inc	20200702	69.07	70.43	67.52	68.35	223582	67.6806	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200702	3.85	3.88	3.33	3.35	292281	3.35	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200702	94.55	94.6	92.19	92.26	2084900	90.7269	down	down	correct
ICL.US	ICL Group Ltd	20200702	3.04	3.116	3	3.03	262887	2.7118	down	down	correct
IDA.US	IDACORP Inc	20200702	90.24	90.77	89.28	89.58	205693	85.7202	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200702	8.9	9.01	8.87	8.87	45316	8.0161	down	down	correct
IDT.US	IDT Corporation	20200702	6.62	6.62	6.38	6.41	41387	6.41	down	down	correct
IEX.US	IDEX Corporation	20200702	157.45	160	156.88	157.89	347155	155.4354	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200702	125.86	127.49	125.38	126.88	960345	122.422	up	up	correct
IFN.US	The India Fund Inc	20200702	16.06	16.189	15.92	15.92	105330	13.4587	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200702	27.27	27.27	26.307	27.15	131157	25.6684	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200702	8.08	8.2	8.08	8.19	125624	7.3558	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200702	4.85	4.88	4.82	4.84	1111323	4.2774	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200702	22.06	22.35	21.3015	21.43	38962	20.2723	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200702	6.21	6.25	6.1	6.11	228039	5.4229	down	up	incorrect
IGT.US	International Game Technology PLC	20200702	9.9	10.37	9.89	10.11	4799266	10.0367	up	up	correct
IHC.US	Independence Holding Company	20200702	29.48	30.22	29.48	30.22	1490	29.7907	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200702	6.13	6.21	6.09	6.2	73540	5.4946	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200702	47.35	47.67	45.98	46.02	199462	46.02	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200702	7.56	7.6375	7.42	7.5597	193689	6.8634	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200702	7.57	7.64	7.05	7.58	29308	6.9234	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200702	16.61	16.8499	16.61	16.69	93934	16.051	up	up	correct
IIIN.US	Insteel Industries Inc	20200702	19.26	19.5466	18.94	19.03	64354	16.9456	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200702	14.44	14.46	14.4	14.45	55932	13.4586	up	up	correct
IIPR.US	PA	20200702	30	30	29.525	29.525	699	27.1634	down	up	incorrect
IMAX.US	IMAX Corporation	20200702	11.42	11.42	10.52	10.55	858691	10.55	down	down	correct
INFO.US	IHS Markit Ltd	20200702	76.43	77.48	75.66	75.85	2058789	74.9605	down	down	correct
INFY.US	Infosys Limited	20200702	10	10.04	9.89	9.92	12533390	9.6295	down	down	correct
ING.US	ING Groep N.V	20200702	7.26	7.34	7.11	7.13	6092079	6.765	down	down	correct
INGR.US	Ingredion Incorporated	20200702	82.12	84.17	82.12	83.84	699537	80.701	up	up	correct
INN.US	Summit Hotel Properties Inc	20200702	5.99	6.16	5.68	5.69	855501	5.69	down	up	incorrect
INS.US	Intelligent Systems Corporation	20200702	34.5	35.25	34.02	34.13	56500	34.13	down	down	correct
INSI.US	Insight Select Income Fund	20200702	19.92	19.92	19.69	19.76	13893	17.7756	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20200702	89	89.21	86.637	88.88	279700	88.88	down	down	correct
INT.US	World Fuel Services Corporation	20200702	24.9	25.22	23.89	24.01	400035	23.4596	down	down	correct
INVH.US	Invitation Homes Inc	20200702	28.75	28.895	27.8711	28.23	4984310	27.419	down	down	correct
IO.US	ION Geophysical Corporation	20200702	2.63	3.18	2.44	2.53	7181400	2.53	down	down	correct
IP.US	International Paper Company	20200702	35.26	35.8	35.03	35.35	2051998	31.4786	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200702	17.44	17.5	16.875	17.06	2553328	16.0848	down	down	correct
IPI.US	Intrepid Potash Inc	20200702	0.98	0.992	0.9421	0.9495	32565	9.495	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200702	11.96	12.02	11.95	11.99	108127	11.167	up	up	correct
IQV.US	IQVIA Holdings Inc	20200702	143.22	144	140.87	141.52	777154	141.52	down	down	correct
IR.US	Ingersoll Rand Inc	20200702	28.61	29.22	28.35	28.46	3861357	28.4502	down	down	correct
IRL.US	The New Ireland Fund Inc	20200702	7.83	8.01	7.83	7.98	5514	6.3811	up	up	correct
IRM.US	Iron Mountain Incorporated	20200702	26.58	26.66	25.955	26.16	2705163	23.7274	down	down	correct
IRT.US	Independence Realty Trust Inc	20200702	11.87	11.87	11.37	11.43	472013	10.9448	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200702	13.46	13.48	13.39	13.4	103505	11.845	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200702	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200702	121.69	122.82	119.74	120.33	328005	120.33	down	down	correct
ITCB.US	Itaú Corpbanca	20200702	3.95	4.47	3.95	4.32	23589	4.32	up	up	correct
ITGR.US	Integer Holdings Corporation	20200702	73.25	73.48	71.8	72.28	165729	72.28	down	down	correct
ITT.US	ITT Inc	20200702	58.37	59.35	57.515	57.67	436938	56.8387	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200702	4.9964	5.1562	4.9164	4.9264	25764080	3.901	down	down	correct
ITW.US	Illinois Tool Works Inc	20200702	174.99	177.73	173.7	174.6	857581	169.8817	down	down	correct
IVC.US	Invacare Corporation	20200702	6.61	6.72	6.43	6.45	245761	6.45	down	down	correct
IVH.US	Ivy Funds	20200702	11.44	11.44	11.32	11.4	43521	10.1875	down	down	correct
IVR.US	PC	20200702	20.25	20.39	20.25	20.25	296495	17.9993
IVZ.US	Invesco Ltd	20200702	10.72	10.76	10.455	10.55	6723296	10.0325	down	down	correct
IX.US	ORIX Corporation	20200702	61.34	61.64	60.95	61	49931	59.6895	down	down	correct
J.US	Jacobs Engineering Group Inc	20200702	85.65	86.49	84.65	85.66	915297	84.7494	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200702	4.9	4.97	4.51	4.58	230100	4.58	down	down	correct
JBGS.US	JBG SMITH Properties	20200702	30.3	30.46	29.561	29.79	355320	28.486	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200702	28.39	28.39	28.39	28.39	200	26.2394
JBL.US	Jabil Inc	20200702	31.56	32.24	31.32	31.45	1063803	31.123	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200702	83.67	85.66	83.02	83.32	199887	82.9311	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200702	12.31	12.4518	12.25	12.26	99403	10.6302	down	up	incorrect
JCI.US	Johnson Controls International plc	20200702	34.43	35.02	34.25	34.34	3585641	33.3769	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200702	8.64	8.79	8.08	8.3	209052	7.5753	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200702	7.89	7.95	7.75	7.86	75085	7.0793	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200702	15.55	15.75	15.43	15.57	3073328	14.935	up	up	correct
JELD.US	JELD	20200702	15.91	16.27	15.08	15.12	443100	15.12	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200702	7.29	7.3437	7.17	7.17	20613	6.652	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200702	7.54	7.57	7.52	7.52	55398	7.1911	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200702	7.92	7.95	7.9	7.9	122728	7.126	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200702	13.42	13.455	13.31	13.34	28824	11.8532	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200702	9.55	9.55	9.28	9.3	25349	8.6812	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200702	8.91	8.99	8.91	8.96	172915	8.6635	up	up	correct
JHG.US	Janus Henderson Group plc	20200702	20.89	21.23	20.6	20.63	1668435	19.2306	down	down	correct
JHI.US	John Hancock Investors Trust	20200702	16	16	15.6	15.66	28375	13.8816	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200702	14.59	14.615	14.58	14.6	17085	13.4419	up	down	incorrect
JHX.US	James Hardie Industries plc	20200702	19.58	19.91	19.46	19.54	13774	18.9225	down	up	incorrect
JILL.US	J.Jill Inc	20200702	0.679	0.75	0.679	0.73	596143	3.65	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200702	18.8	19.38	18.53	19.14	1423851	19.14	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200702	105.4	107.75	104.01	105.12	356829	105.12	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200702	19.9	19.91	19.67	19.76	12987	18.4655	down	up	incorrect
JMIA.US	Jumia Technologies AG	20200702	5.33	5.46	5.165	5.33	2380680	5.33
JMM.US	Nuveen Multi	20200702	6.8725	7	6.8623	6.94	7000	6.4748	up	up	correct
JMP.US	JMP Group LLC	20200702	2.879	2.9	2.7197	2.79	6702	2.7001	down	down	correct
JNJ.US	Johnson & Johnson	20200702	141.25	141.8386	140.33	140.97	5152238	135.6529	down	down	correct
JNPR.US	Juniper Networks Inc	20200702	22.77	22.83	22.52	22.54	3177447	21.5146	down	down	correct
JOE.US	The St. Joe Company	20200702	19.5	19.5994	19.07	19.14	84229	18.9683	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200702	7.78	7.78	7.7169	7.72	31013	6.9047	down	down	correct
JP.US	Jupai Holdings Limited	20200702	1.45	1.65	1.45	1.616	34200	1.616	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200702	8.37	8.51	8.37	8.5	306644	7.6731	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200702	23.1	23.16	22.84	22.92	100742	20.8024	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200702	8.68	8.77	8.6501	8.73	567802	7.9323	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200702	22.5	22.61	22.09	22.09	23000	20.2248	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200702	5.98	5.99	5.89	5.9	481416	4.9299	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200702	11.96	12	11.8	11.82	175592	10.4712	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200702	7.9	7.94	7.86	7.87	94473	7.0994	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200702	7.76	7.87	7.68	7.72	152700	6.8693	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200702	11.95	11.95	11.88	11.89	15034	10.7085	down	down	correct
JT.US	Jianpu Technology Inc	20200702	0.6501	0.6798	0.6225	0.645	145774	5.16	down	down	correct
JTA.US	Nuveen Tax	20200702	8.31	8.3799	8.205	8.23	47779	7.4867	down	down	correct
JTD.US	Nuveen Tax	20200702	12.94	13.29	12.9201	12.96	33698	11.7379	up	up	correct
JW.US	B	20200702	41.7	41.7	38.31	38.31	770	37.2943	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200702	41.7	41.7	38.31	38.31	770	36.6041	down	down	correct
JWN.US	Nordstrom Inc	20200702	15.7	15.99	15.23	15.5	6873668	15.5	down	up	incorrect
K.US	Kellogg Company	20200702	66.32	66.75	66.12	66.31	1018156	62.8056	down	down	correct
KAI.US	Kadant Inc	20200702	99.49	101.45	99.35	100.5	65063	99.4945	up	up	correct
KAMN.US	Kaman Corporation	20200702	41.07	41.5	40.24	40.48	126639	39.4314	down	down	correct
KAR.US	KAR Auction Services Inc	20200702	13.93	14.14	13.41	13.45	2266303	13.45	down	down	correct
KB.US	KB Financial Group Inc	20200702	28.81	28.94	28.64	28.77	193660	27.6668	down	down	correct
KBH.US	KB Home	20200702	30.12	30.34	29.1828	29.37	1372266	28.7481	down	up	incorrect
KBR.US	KBR Inc	20200702	22.75	23.46	22.38	22.54	1624068	22.1281	down	down	correct
KEN.US	Kenon Holdings Ltd	20200702	21.325	21.45	20.8	20.8	4628	17.0477	down	down	correct
KEP.US	Korea Electric Power Corporation	20200702	8.11	8.16	8.03	8.04	175374	7.6746	down	down	correct
KEX.US	Kirby Corporation	20200702	52.26	52.845	50.33	50.49	592314	50.49	down	down	correct
KEY.US	PK	20200702	25.5025	25.62	25.4103	25.58	12458	23.6659	up	up	correct
KEYS.US	Keysight Technologies Inc	20200702	100.25	101.55	100.01	100.73	983744	100.73	up	up	correct
KF.US	The Korea Fund Inc	20200702	26.63	26.77	26.62	26.63	3610	20.6355
KFS.US	Kingsway Financial Services Inc	20200702	2.21	2.3	2.21	2.24	8200	2.24	up	up	correct
KFY.US	Korn Ferry	20200702	30.82	32	29.99	30.17	470176	29.6888	down	down	correct
KGC.US	Kinross Gold Corporation	20200702	7.16	7.33	7.12	7.17	18343710	6.9844	up	up	correct
KIM.US	PM	20200702	23.85	23.99	23.73	23.73	8822	22.3133	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20200702	12.66	12.71	12.6	12.63	78521	11.0878	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200702	41.45	42.37	41.18	41.68	2326922	40.7829	up	up	correct
KLR.US	Kaleyra Inc	20200702	4.28	4.35	4.09	4.29	1477600	4.29	up	up	correct
KMB.US	Kimberly	20200702	143.13	144.04	142.4	143.2	1049937	136.4059	up	up	correct
KMI.US	Kinder Morgan Inc	20200702	15.15	15.32	15.07	15.12	9428075	13.6126	down	down	correct
KMPR.US	Kemper Corporation	20200702	73.37	73.74	71.12	71.42	277198	69.5973	down	down	correct
KMT.US	Kennametal Inc	20200702	28.42	29.24	27.81	28.26	352548	27.297	down	down	correct
KMX.US	CarMax Inc	20200702	91.15	92.38	88.53	89.22	1255556	89.22	down	down	correct
KN.US	Knowles Corporation	20200702	15.29	15.47	15.2	15.23	916404	15.23	down	up	incorrect
KNL.US	Knoll Inc	20200702	11.94	12.19	11.48	11.51	443714	11.3379	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200702	14	14.0403	13.62	13.65	70715	11.3217	down	down	correct
KNX.US	Knight	20200702	41.63	42.31	41.5	42.02	1261211	41.5521	up	up	correct
KO.US	The Coca	20200702	45.29	45.43	44.8	44.88	15111890	42.8232	down	down	correct
KODK.US	Eastman Kodak Company	20200702	2.28	2.32	2.14	2.21	210439	2.21	down	down	correct
KOF.US	Coca	20200702	44.77	45.29	43.8	44	121277	40.6655	down	down	correct
KOP.US	Koppers Holdings Inc	20200702	18.85	19.3823	18.055	18.38	142897	18.38	down	down	correct
KOS.US	Kosmos Energy Ltd	20200702	1.58	1.74	1.56	1.62	15332900	1.62	up	up	correct
KR.US	The Kroger Co	20200702	33.57	33.975	33.385	33.5	8613028	32.4768	down	down	correct
KRA.US	Kraton Corporation	20200702	17	17.47	16.55	16.74	209918	16.74	down	down	correct
KRC.US	Kilroy Realty Corporation	20200702	60.5	60.87	59.47	59.61	968353	57.2427	down	down	correct
KRG.US	Kite Realty Group Trust	20200702	11.94	12.03	11.31	11.35	423851	10.8899	down	down	correct
KRO.US	Kronos Worldwide Inc	20200702	10.12	10.3819	10.02	10.18	208299	9.4365	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200702	8.52	8.66	8.29	8.39	46391	7.2691	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200702	10.49	10.54	10.46	10.47	21324	9.7623	down	down	correct
KSS.US	Kohl's Corporation	20200702	20.86	21.1	20.16	20.58	6942080	20.2119	down	up	incorrect
KSU.US	P	20200702	28.28	28.28	28.28	28.28	22	27.2915
KT.US	KT Corporation	20200702	9.93	10.02	9.91	9.98	1017547	9.4468	up	up	correct
KTB.US	Kontoor Brands Inc	20200702	18.09	18.32	17.22	17.3	566495	16.6368	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20200702	10.76	10.816	10.76	10.81	69832	10.116	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200702	32.04	32.175	32	32.1	1024	29.2923	up	up	correct
KTN.US	Credit	20200702	32.05	32.05	31.66	31.855	1379	29.9449	down	down	correct
KW.US	Kennedy	20200702	15.79	15.84	15.315	15.41	285540	14.519	down	down	correct
KWR.US	Quaker Chemical Corporation	20200702	183.85	187.0875	183.17	185.15	92206	183.2024	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200702	5.22	5.2961	5.15	5.19	849784	4.6	down	down	correct
L.US	Loews Corporation	20200702	34.44	34.97	33.56	33.69	991991	33.4316	down	down	correct
LAC.US	Lithium Americas Corp	20200702	5.29	5.3	5.04	5.12	764739	5.12	down	down	correct
LAD.US	Lithia Motors Inc	20200702	158.6	160.61	154.6	155.49	171208	154.5499	down	down	correct
LADR.US	Ladder Capital Corp	20200702	8.08	8.15	7.61	7.63	1318175	6.9145	down	down	correct
LAIX.US	LAIX Inc	20200702	2.52	2.62	2.51	2.55	16600	2.55	up	up	correct
LAZ.US	Lazard Ltd	20200702	29.04	29.4	28.61	28.83	388800	26.9245	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200702	5.67	5.725	5.44	5.55	481100	5.55	down	down	correct
LC.US	LendingClub Corporation	20200702	4.73	4.79	4.565	4.64	1039253	4.64	down	up	incorrect
LCI.US	Lannett Company Inc	20200702	7.18	7.27	7.06	7.12	325100	7.12	down	down	correct
LCII.US	LCI Industries	20200702	118.29	119.48	113.86	114.46	103046	110.4208	down	down	correct
LDOS.US	Leidos Holdings Inc	20200702	94.62	95.275	93.51	93.64	763898	91.6373	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200702	22.88	23.12	22.7901	22.95	82964	20.4485	up	up	correct
LEA.US	Lear Corporation	20200702	109.48	110.78	107.23	107.88	385867	106.6385	down	down	correct
LEAF.US	Leaf Group Ltd	20200702	4.55	4.55	3.67	3.81	409965	3.81	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200702	35.25	35.92	34.13	34.34	693718	32.5341	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200702	1.91	2.13	1.91	2.1	116700	2.1	up	up	correct
LEN.US	Lennar Corporation	20200702	61.29	61.47	59.71	60.17	2887477	59.2486	down	up	incorrect
LENB.US	Lennar Corporation	20200702	46.03	46.03	44.84	44.92	69448	44.2068	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200702	7.8	7.825	7.75	7.75	141860	7.2133	down	down	correct
LEVI.US	Levi Strauss & Co	20200702	13.95	14.095	13.24	13.35	1467113	13.2164	down	down	correct
LFC.US	China Life Insurance Company Limited	20200702	10.92	10.98	10.855	10.91	1078730	9.8755	down	down	correct
LGC.US	U	20200702	1.64	1.64	1.64	1.64	0	1.64
LGF.US	B	20200702	7.3	7.31	7.01	7.06	584733	7.06	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200702	7.96	7.98	7.62	7.67	971679	7.67	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200702	14.27	14.38	14.17	14.2	30064	12.3522	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200702	169.17	171.18	168.26	170.27	1071452	170.27	up	up	correct
LHX.US	L3Harris Technologies Inc	20200702	172.01	173.78	169.15	172	1766370	167.2303	down	down	correct
LII.US	Lennox International Inc	20200702	235.64	237.9338	232.72	233.17	221788	229.9538	down	down	correct
LIN.US	Linde plc	20200702	218.52	222.03	218.52	221.26	2837869	216.4445	up	up	correct
LINX.US	Linx S.A	20200702	4.77	4.84	4.57	4.58	65800	4.5128	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200702	0.88	0.95	0.85	0.94	229600	0.94	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200702	14.1	14.27	13.6	13.67	575107	13.67	down	down	correct
LLY.US	Eli Lilly and Company	20200702	164.07	164.77	162.37	163.87	1960202	159.8333	down	down	correct
LMND.US	Lemonade Inc	20200702	50.06	70.8	49.02	69.41	18371900	69.41	up	up	correct
LMT.US	Lockheed Martin Corporation	20200702	363.53	366.0699	360.69	362	1395968	346.8075	down	down	correct
LNC.US	Lincoln National Corporation	20200702	36.05	36.975	34.5	34.61	2562010	32.9041	down	down	correct
LND.US	BrasilAgro	20200702	4.35	4.35	4.2	4.35	4492	3.8752
LNN.US	Lindsay Corporation	20200702	96	96	92.11	93.72	107154	92.4318	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200702	4.36	4.53	4.15	4.15	161482	3.9143	down	down	correct
LOW.US	Lowe's Companies Inc	20200702	137.24	138.179	135.11	135.71	3523089	132.8261	down	down	correct
LPG.US	Dorian LPG Ltd	20200702	8.09	8.09	7.33	7.35	742383	6.7889	down	down	correct
LPI.US	Laredo Petroleum Inc	20200702	14.09	14.21	13.36	13.55	460392	13.55	down	down	correct
LPL.US	LG Display Co. Ltd	20200702	5.01	5.06	4.97	4.99	397916	4.99	down	up	incorrect
LPX.US	Louisiana	20200702	25.49	26.17	25.01	25.48	1120037	24.9441	down	down	correct
LRN.US	Stride Inc	20200702	29.7	31.61	29.23	31.33	830175	31.33	up	up	correct
LSI.US	Life Storage Inc	20200702	99.64	99.7	97.62	98.4	339109	62.2916	down	down	correct
LSPD.US	Lightspeed POS Inc	20200702	25.3711	27.4932	25.3711	27.4011	4372	27.4011	up	up	correct
LTC.US	LTC Properties Inc	20200702	39.56	39.73	37.7	38.03	308653	34.6858	down	down	correct
LTHM.US	Livent Corporation	20200702	6.14	6.24	6.01	6.15	1333100	6.15	up	up	correct
LUB.US	Luby's Inc	20200702	1.49	1.49	1.42	1.44	34994	0.8764	down	down	correct
LUMN.US	Lumen Technologies Inc	20200702	10	10.0902	9.77	9.79	9556256	8.8309	down	down	correct
LUV.US	Southwest Airlines Co	20200702	34.7	34.9186	33.9607	34.12	12300630	34.12	down	down	correct
LVS.US	Las Vegas Sands Corp	20200702	46.08	46.9664	45.56	46.34	4753277	46.34	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200702	64.71	64.71	63.28	63.46	757247	62.1561	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200702	13.89	14.15	13.69	13.73	46827	13.1426	down	down	correct
LXP.US	PC	20200702	53.31	53.492	53.06	53.3083	1605	49.032	down	down	correct
LXU.US	LSB Industries Inc	20200702	1.25	1.27	1.17	1.17	668778	0.9	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200702	67.12	68.77	66.11	66.96	2279384	63.1881	down	down	correct
LYG.US	Lloyds Banking Group plc	20200702	1.53	1.56	1.5121	1.54	6074743	1.4968	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200702	46.9	47.36	45.12	45.36	1748819	45.36	down	down	correct
LZB.US	La	20200702	27.57	27.74	26.84	27.03	265606	26.4328	down	down	correct
M.US	Macy's Inc	20200702	6.74	6.89	6.51	6.8	32021564	6.711	up	up	correct
MA.US	Mastercard Incorporated	20200702	304.33	306.89	301.31	302.42	3290139	300.1928	down	down	correct
MAC.US	The Macerich Company	20200702	8.95	9.07	8.38	8.45	4396476	7.8228	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20200702	31.5	31.9408	30.7	30.7	307677	27.8563	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200702	68.92	70.5	67.86	67.93	494642	65.4682	down	down	correct
MANU.US	Manchester United plc	20200702	15.97	16.25	15.86	16.22	113483	15.9391	up	up	correct
MAS.US	Masco Corporation	20200702	50.26	50.958	49.82	50.14	2163106	49.1976	down	down	correct
MATX.US	Matson Inc	20200702	29.3	29.38	28.36	28.42	131970	27.722	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200702	10.51	10.58	10.51	10.53	49142	9.8	up	up	correct
MAXR.US	Maxar Technologies Inc	20200702	19.52	19.77	18.15	18.34	2019069	18.3055	down	down	correct
MBI.US	MBIA Inc	20200702	7.19	7.31	7.09	7.11	784800	7.11	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200702	9.34	9.385	9.28	9.28	3272871	7.5612	down	down	correct
MC.US	Moelis & Company	20200702	31.33	31.37	30.52	30.73	349232	25.8707	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200702	13.99	14.02	13.9166	13.92	101846	13.0565	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200702	30.37	30.86	28.77	29.01	15400	29.01	down	down	correct
MCD.US	McDonald's Corporation	20200702	187	187	182.86	183.52	2690150	177.3148	down	down	correct
MCI.US	Barings Corporate Investors	20200702	13.3	13.637	13.3	13.47	10072	12.1388	up	up	correct
MCK.US	McKesson Corporation	20200702	152.13	155.83	152.13	152.73	841179	150.5825	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200702	5.75	5.77	5.68	5.71	126894	4.9379	down	down	correct
MCO.US	Moody's Corporation	20200702	282.85	284.21	277.82	278.01	489458	274.8492	down	down	correct
MCR.US	MFS Charter Income Trust	20200702	8.06	8.11	8.06	8.08	54762	7.1531	up	up	correct
MCS.US	The Marcus Corporation	20200702	13.79	14.03	13.19	13.24	247233	13.24	down	down	correct
MCY.US	Mercury General Corporation	20200702	40.66	40.94	39.81	39.88	435271	37.154	down	up	incorrect
MD.US	MEDNAX Inc	20200702	17.88	18.07	17.26	17.46	635084	17.46	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200702	35.37	35.39	34.04	34.61	365860	30.5745	down	down	correct
MDLA.US	Medallia Inc	20200702	27.62	28.42	27.375	27.93	1508400	27.93	up	up	correct
MDLQ.US	Medley LLC	20200702	6.44	6.5686	6.44	6.48	5301	5.3729	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200702	5.25	5.34	5.2	5.33	7760	4.3011	up	up	correct
MDP.US	Meredith Corporation	20200702	15.04	15.54	14.57	14.67	639252	14.67	down	down	correct
MDT.US	Medtronic plc	20200702	93.31	94.415	92.965	93.16	3937913	90.2327	down	down	correct
MDU.US	MDU Resources Group Inc	20200702	22.49	22.74	22.19	22.26	596362	21.2775	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200702	7.9	7.9	7.7	7.86	10100	7.86	down	down	correct
MED.US	Medifast Inc	20200702	143.47	153.13	143.45	149.44	334014	143.99	up	down	incorrect
MEI.US	Methode Electronics Inc	20200702	29.74	30.02	29.0683	29.41	347723	28.8609	down	down	correct
MER.US	PK	20200702	26.27	26.27	26.11	26.15	5000	25.3756	down	down	correct
MET.US	PF	20200702	24.9	24.97	24.82	24.91	63327	23.2798	up	up	correct
MFA.US	PC	20200702	18.225	18.48	18.07	18.18	48712	15.7845	down	down	correct
MFC.US	Manulife Financial Corporation	20200702	13.69	13.92	13.52	13.53	2643585	12.5687	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20200702	2.48	2.51	2.46	2.49	452731	2.3696	up	up	correct
MFGP.US	Micro Focus International plc	20200702	5.7	5.76	5.59	5.62	594754	5.4031	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200702	12.96	13.07	12.91	13.06	98405	12.2929	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200702	6.23	6.24	6.21	6.22	106830	5.8147	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200702	23.2106	23.3871	23.2	23.34	2131	22.3649	up	up	correct
MFV.US	MFS Special Value Trust	20200702	5.4261	5.4493	5.3567	5.42	15229	4.7546	down	down	correct
MG.US	Mistras Group Inc	20200702	3.73	3.83	3.52	3.55	169063	3.55	down	down	correct
MGA.US	Magna International Inc	20200702	44.79	45.53	44.6	44.76	663473	43.2735	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200702	4.65	4.68	4.63	4.68	135747	4.3396	up	up	correct
MGM.US	MGM Resorts International	20200702	17.38	17.59	16.745	16.86	17438392	16.8527	down	down	correct
MGP.US	MGM Growth Properties LLC	20200702	27.86	27.95	26.784	27.25	946850	25.2622	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200702	26.94	26.99	26.74	26.74	29462	25.0188	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200702	17.97	18.38	17.97	18.09	63582	16.7872	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200702	6.58	6.795	6.42	6.65	2698296	6.6131	up	down	incorrect
MH.US	PD	20200702	9.87	10.04	9.78	9.78	841	9.78	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200702	14.9	14.96	14.9	14.95	27100	13.9735	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200702	7.14	7.22	7.13	7.14	25611	6.8085
MHI.US	Pioneer Municipal High Income Fund Inc	20200702	11.28	11.32	11.26	11.3	117233	10.5684	up	up	correct
MHK.US	Mohawk Industries Inc	20200702	99.9	102.875	97.8756	99.21	542445	99.21	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200702	19.2	19.2	18.95	19.2	2327	19.2
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200702	13.36	13.41	13.2902	13.41	60106	12.523	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200702	22	22	21.9	21.9	331	19.3045	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200702	31.68	31.75	30.84	31.27	545400	1.8523	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200702	3.74	3.79	3.74	3.77	1113976	3.3509	up	up	correct
MITT.US	PC	20200702	14.74	15	14.72	15	44517	12.8536	up	up	correct
MIXT.US	MiX Telematics Limited	20200702	8.65	8.81	8.65	8.75	38723	8.4733	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200702	13.6	13.68	13.5601	13.66	19280	12.7777	up	up	correct
MKC.US	V	20200702	90.155	91.085	90.155	90.885	2000	89.1972	up	up	correct
MKL.US	Markel Corporation	20200702	933.13	939.7	903.35	905.33	49300	905.33	down	down	correct
MLI.US	Mueller Industries Inc	20200702	26.76	27.1	26.42	26.51	239252	26.0536	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200702	213.74	217.4	209.47	213.49	803764	211.1233	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200702	11.23	11.3	11.02	11.22	20000	11.22	down	down	correct
MLR.US	Miller Industries Inc	20200702	29	29.52	28.5	28.73	47205	27.8958	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200702	108.88	109.09	107.39	107.89	1378668	105.4135	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200702	20.44	20.55	20.36	20.36	37024	18.977	down	down	correct
MMI.US	Marcus & Millichap Inc	20200702	28.95	29.28	28.06	28.18	81571	28.18	down	down	correct
MMM.US	3M Company	20200702	157.62	158.88	156.4571	157.04	1982976	149.5421	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200702	43.42	43.56	42.21	43.02	1203414	37.3048	down	down	correct
MMS.US	Maximus Inc	20200702	71.2	71.41	70.01	70.18	213500	68.7417	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200702	5.68	5.6999	5.65	5.67	130865	5.0671	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200702	12.03	12.09	12	12.01	94263	11.3132	down	down	correct
MN.US	Manning & Napier Inc	20200702	2.9205	2.9205	2.78	2.81	10489	2.7772	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200702	14.25	14.31	14.19	14.19	18314	13.3477	down	down	correct
MNR.US	PC	20200702	24.74	25	24.74	24.99	73562	22.8107	up	up	correct
MNRL.US	Brigham Minerals Inc	20200702	12.68	12.92	12.32	12.54	205300	11.2817	down	down	correct
MO.US	Altria Group Inc	20200702	39.63	40.02	39.3	39.4	4389774	35.227	down	down	correct
MOD.US	Modine Manufacturing Company	20200702	5.56	5.59	5.36	5.49	279314	5.49	down	up	incorrect
MODN.US	Model N Inc	20200702	36.58	38.73	36.325	38.21	839501	38.21	up	up	correct
MOG.US	A	20200702	51.46	53.1	50.49	50.78	119513	49.7885	down	down	correct
MOGU.US	MOGU Inc	20200702	2.16	2.18	2.07	2.105	113330	2.105	down	down	correct
MOH.US	Molina Healthcare Inc	20200702	180.17	183.73	180.17	182.05	920175	182.05	up	up	correct
MOS.US	The Mosaic Company	20200702	12.75	13.35	12.71	12.85	4938005	12.6827	up	up	correct
MOV.US	Movado Group Inc	20200702	10.62	10.76	10.26	10.51	135361	10.1935	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200702	13.54	13.63	13.54	13.62	13419	12.7538	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200702	36.43	37.42	35.93	36.07	5716292	33.6553	down	down	correct
MPLX.US	MPLX LP	20200702	17.6	17.795	17.41	17.57	1984915	14.4859	down	down	correct
MPV.US	Barings Participation Investors	20200702	12.46	12.4799	12.25	12.27	8231	11.1544	down	down	correct
MPW.US	Medical Properties Trust Inc	20200702	19.71	19.78	18.97	19.03	3040815	17.5565	down	down	correct
MPX.US	Marine Products Corporation	20200702	13.94	14.1	13.575	13.69	25508	13.1302	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200702	12.8	12.8428	12.78	12.78	18195	11.936	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200702	15.06	15.06	15.02	15.05	66163	14.0217	down	down	correct
MRC.US	MRC Global Inc	20200702	5.76	5.96	5.655	5.71	622435	5.71	down	down	correct
MRK.US	Merck & Co. Inc	20200702	78.5103	79.2497	78.1555	78.7201	6515116	71.3951	up	up	correct
MRO.US	Marathon Oil Corporation	20200702	6.13	6.27	6	6.12	28868051	5.9989	down	down	correct
MS.US	PL	20200702	24.89	24.96	24.87	24.87	65336	23.4886	down	down	correct
MSA.US	MSA Safety Incorporated	20200702	112.61	114.02	111.86	112.37	197845	110.4462	down	down	correct
MSB.US	Mesabi Trust	20200702	17.46	17.56	17.0622	17.4	36732	15.5253	down	down	correct
MSC.US	Studio City International Holdings Limited	20200702	14.9	15.5	14.9	15.5	2500	15.5	up	up	correct
MSCI.US	MSCI Inc	20200702	344.61	345.73	340.83	342.13	360430	338.3905	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200702	8.61	8.61	8.53	8.54	29511	7.9354	down	down	correct
MSGE.US	W	20200702	75.51	76.23	72.82	72.85	113313	72.85	down	down	correct
MSGS.US	W	20200702	151.5	151.85	147.94	148.06	97343	148.06	down	down	correct
MSI.US	Motorola Solutions Inc	20200702	137.66	139.1	134.82	135.09	1444636	132.1935	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200702	72.4	73.66	72.2677	73.1	502441	66.3313	up	up	correct
MT.US	ArcelorMittal	20200702	11.16	11.29	10.88	10.94	4306910	10.8387	down	down	correct
MTB.US	M&T Bank Corporation	20200702	104.54	105.33	100.085	100.59	582052	95.7581	down	up	incorrect
MTCN.US	Arcelormittal	20200702	29	29.35	28.66	28.73	85800	28.73	down	down	correct
MTD.US	Mettler	20200702	812.18	819.92	809.24	814.7	78250	814.7	up	up	correct
MTDR.US	Matador Resources Company	20200702	8.52	8.62	7.88	7.98	2821595	7.9489	down	down	correct
MTG.US	MGIC Investment Corporation	20200702	8.22	8.46	7.9	7.92	6343348	7.6678	down	down	correct
MTH.US	Meritage Homes Corporation	20200702	75.33	75.44	73.33	73.48	247596	73.48	down	down	correct
MTL.US	P	20200702	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200702	184.2	187.855	181.875	182.81	342504	181.866	down	down	correct
MTOR.US	Meritor Inc	20200702	19.73	21.095	19.72	20	786034	20	up	up	correct
MTR.US	Mesa Royalty Trust	20200702	5.14	5.14	5.023	5.135	2198	4.8772	down	down	correct
MTRN.US	Materion Corporation	20200702	59.89	60.44	58.54	58.72	71892	58.114	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200702	19.72	19.8788	19.7	19.72	33278	19.2897
MTW.US	The Manitowoc Company Inc	20200702	10.63	11.14	10.48	10.6	343816	10.6	down	down	correct
MTX.US	Minerals Technologies Inc	20200702	46.03	47.29	45.67	46.06	171766	45.8523	up	up	correct
MTZ.US	MasTec Inc	20200702	44.39	45.4151	43.42	43.62	560218	43.62	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200702	14.04	14.06	13.94	13.95	53686	12.9946	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200702	14.17	14.18	14.12	14.15	39896	13.2699	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200702	12.55	12.5599	12.3515	12.54	29653	11.7182	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200702	3.94	3.98	3.92	3.92	1032407	3.8104	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200702	14.31	14.39	14.25	14.3	20475	13.7978	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200702	13.76	13.77	13.66	13.71	59863	12.8544	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200702	13.47	13.49	13.42	13.47	31278	12.4976
MUR.US	Murphy Oil Corporation	20200702	13.87	14.13	13.47	13.61	3180773	12.9604	down	down	correct
MUSA.US	Murphy USA Inc	20200702	113.44	113.91	110.8	111.8	292358	110.8028	down	up	incorrect
MUX.US	McEwen Mining Inc	20200702	1	1.05	0.98	1	4324700	1
MVF.US	BlackRock MuniVest Fund Inc	20200702	8.38	8.5	8.37	8.47	159572	7.9348	up	up	correct
MVO.US	MV Oil Trust	20200702	4.09	4.09	3.7735	3.98	20801	3.347	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200702	13.55	13.56	13.48	13.51	29296	12.609	down	up	incorrect
MWA.US	Mueller Water Products Inc	20200702	9.36	9.57	9.265	9.33	454090	9.1025	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20200702	10.46	10.53	10.22	10.22	279767	10.22	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200702	7.87	8	7.86	7.86	600	7.86	down	down	correct
MXF.US	The Mexico Fund Inc	20200702	10.16	10.2736	10.08	10.14	46866	9.9012	down	down	correct
MXL.US	MaxLinear Inc	20200702	21.32	21.64	21.12	21.2	436494	21.2	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200702	14.02	14.02	13.95	13.98	14069	13.1604	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200702	13.7	13.73	13.7	13.7	67169	12.7866
MYE.US	Myers Industries Inc	20200702	14.58	14.6508	14.27	14.31	130119	13.7072	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200702	13.08	13.11	13.01	13.11	79818	12.3057	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200702	13.66	13.7	13.61	13.67	24159	12.6843	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200702	12.7	12.7	12.61	12.65	43910	11.8308	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200702	20.32	20.4448	19.8309	20.03	569348	20.03	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200702	14.27	14.32	14.22	14.22	216227	13.6295	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200702	14.05	14.07	14.01	14.06	280012	13.43	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200702	13.57	13.67	13.5011	13.59	58816	13.0287	up	up	correct
NAT.US	Nordic American Tankers Limited	20200702	4.21	4.255	4.02	4.06	3942788	3.7433	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200702	13.63	13.63	13.48	13.48	54767	12.9744	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200702	21.57	21.68	21.57	21.62	40842	19.9756	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200702	27.11	27.235	25.75	25.83	114563	24.9484	down	down	correct
NBR.US	Nabors Industries Ltd	20200702	36.39	37.78	34.32	34.6	665717	34.6	down	down	correct
NC.US	NACCO Industries Inc	20200702	23.29	24.25	23	23.43	32289	22.3753	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200702	10.24	10.24	10.1	10.13	58691	9.6982	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200702	17.07	17.365	15.86	15.97	42555160	15.97	down	down	correct
NCR.US	NCR Corporation	20200702	17.47	18.21	17.31	17.81	1788113	17.81	up	up	correct
NCV.US	PA	20200702	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200702	25.45	25.6	25.45	25.6	206	25.6	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200702	11.67	11.82	11.51	11.57	11510	11.2247	down	down	correct
NEA.US	Nuveen AMT	20200702	13.95	14.01	13.94	13.97	375002	13.3627	up	up	correct
NEE.US	PP	20200702	44.74	44.74	43.43	43.43	209170	43.43	down	up	incorrect
NEM.US	Newmont Corporation	20200702	60.89	61.99	60.22	60.96	8076849	58.1624	up	up	correct
NEP.US	NextEra Energy Partners LP	20200702	52.96	53.93	52.46	53.74	394829	51.0875	up	down	incorrect
NET.US	Cloudflare Inc	20200702	37.31	37.35	36.28	36.47	4533300	36.47	down	down	correct
NETI.US	Eneti Inc	20200702	16	16.01	14.91	15.14	234292	14.9281	down	down	correct
NEU.US	NewMarket Corporation	20200702	401.31	410.07	401.31	403.88	25414	390.6526	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200702	14.74	14.74	14.58	14.58	62002	13.7107	down	down	correct
NEW.US	Puxin Limited	20200702	5.28	5.85	5.22	5.67	290500	5.67	up	up	correct
NEWR.US	New Relic Inc	20200702	72.73	73.18	70.81	71.06	529692	71.06	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200702	2.46	2.46	2.26	2.3	1150600	2.3	down	up	incorrect
NEXA.US	Nexa Resources S.A	20200702	6.33	6.37	5.84	5.85	53054	5.7043	down	up	incorrect
NFG.US	National Fuel Gas Company	20200702	41.25	41.79	40.85	41.28	507875	39.3753	up	up	correct
NFH.US	WS	20200702	8.24	8.25	8.2	8.25	45612	8.25	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200702	11.35	11.36	11.24	11.27	217107	10.2359	down	down	correct
NGG.US	National Grid plc	20200702	58.48	58.76	58.14	58.16	689767	54.2087	down	down	correct
NGL.US	PC	20200702	14.68	15.21	14.5	14.61	14377	13.3634	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200702	6.39	6.59	6.28	6.54	45300	6.54	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200702	14.27	14.79	14.05	14.12	91910	12.0857	down	down	correct
NGVT.US	Ingevity Corporation	20200702	53.3	54.95	52.51	52.66	262800	52.66	down	down	correct
NHI.US	National Health Investors Inc	20200702	64.13	64.44	61.17	61.33	216768	56.7007	down	down	correct
NI.US	PB	20200702	26.12	26.2375	26.06	26.07	25787	23.8785	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200702	13.25	13.28	13.19	13.26	47241	12.7693	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200702	22.72	22.95	22.63	22.67	77109	19.7339	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200702	10.31	10.39	10.24	10.24	18373	9.921	down	down	correct
NINE.US	Nine Energy Service Inc	20200702	1.88	2.01	1.79	1.96	194778	1.96	up	down	incorrect
NIO.US	NIO Inc	20200702	9.05	9.4	8.7	9.38	221496700	9.38	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200702	14.78	14.78	14.14	14.14	18916	13.6645	down	down	correct
NJR.US	New Jersey Resources Corporation	20200702	32.95	33.04	32.17	32.4	348547	30.6096	down	down	correct
NKE.US	NIKE Inc	20200702	98.78	99.66	98.02	98.43	5355296	97.2837	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200702	12.255	12.31	12.21	12.29	5357	11.81	up	up	correct
NKX.US	Nuveen California AMT	20200702	15	15	14.9189	14.92	43578	14.3118	down	down	correct
NL.US	NL Industries Inc	20200702	3.41	3.4929	3.31	3.34	12093	3.1632	down	down	correct
NLS.US	Nautilus Inc	20200702	9.5	9.71	9.26	9.4	1112841	9.4	down	down	correct
NLSN.US	Nielsen Holdings plc	20200702	14.84	15.12	14.595	14.72	1913695	14.4656	down	down	correct
NLY.US	PI	20200702	21.36	21.62	21.12	21.32	75768	19.5873	down	up	incorrect
NM.US	PH	20200702	2.99	2.99	2.99	2.99	100	2.99
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200702	11.96	12.47	11.96	12.08	505500	11.1657	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200702	0.15	0.15	0.1385	0.145	4684	1.45	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200702	10.76	10.76	10.742	10.76	3790	10.4207
NMK.US	PC	20200702	99.8	99.8	99.7452	99.7452	690	94.2747	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200702	9.88	9.88	9.4	9.58	76552	9.3519	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200702	2.99	2.99	2.99	2.99	100	2.99
NMR.US	Nomura Holdings Inc	20200702	4.45	4.5	4.43	4.44	156383	4.1628	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200702	14.16	14.26	14.16	14.25	2702	13.6839	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200702	13.73	13.845	13.6616	13.7	7919	13.2144	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200702	13.32	13.32	13.23	13.25	458109	12.57	down	down	correct
NNI.US	Nelnet Inc	20200702	51.84	53.68	51.58	53.55	378670	52.6057	up	up	correct
NNN.US	National Retail Properties Inc	20200702	37.46	37.83	35.845	37	3881193	34.2538	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200702	9.72	9.8	9.66	9.7	24570	6.0315	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200702	6.24	6.46	6.16	6.21	60737	6.1063	down	down	correct
NOAH.US	Noah Holdings Limited	20200702	25.86	26.94	25.86	26.5	271442	26.5	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20200702	311.13	313.241	308.62	309.97	629706	303.1738	down	up	incorrect
NOK.US	Nokia Corporation	20200702	4.43	4.5	4.425	4.44	26431199	4.44	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200702	13.72	13.72	13.72	13.72	273	13.2391
NOMD.US	Nomad Foods Limited	20200702	21.32	21.42	21.13	21.26	555948	21.26	down	down	correct
NOV.US	NOV Inc	20200702	12.15	12.49	12.09	12.1	5061459	12.0484	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200702	17.93	18.27	17.522	17.58	607800	17.58	down	down	correct
NOW.US	ServiceNow Inc	20200702	421.31	424.84	412.69	414.21	1385672	414.21	down	down	correct
NP.US	Neenah Inc	20200702	49.64	49.97	49.09	49.38	106375	46.7224	down	down	correct
NPK.US	National Presto Industries Inc	20200702	87.16	87.81	85.75	86.04	14471	81.2904	down	down	correct
NPO.US	EnPro Industries Inc	20200702	48.42	49.31	47.08	47.19	71233	46.2607	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20200702	8.71	8.93	8.6723	8.76	587231	8.76	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200702	14.37	14.48	14.35	14.35	26415	13.8482	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200702	13.61	13.63	13.6	13.6	16776	12.9413	down	up	incorrect
NR.US	Newpark Resources Inc	20200702	2.15	2.29	2.035	2.07	606548	2.07	down	down	correct
NRG.US	NRG Energy Inc	20200702	33.5	33.86	32.68	32.79	1847248	31.1535	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200702	7.1	7.275	7.04	7.08	786800	6.3948	down	down	correct
NRK.US	Nuveen New York AMT	20200702	12.93	12.97	12.89	12.91	109743	12.383	down	down	correct
NRP.US	Natural Resource Partners L.P	20200702	12.42	12.42	12.0501	12.4	5580	10.6551	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200702	3.1	3.22	3.04	3.1489	25901	2.8311	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200702	26.53	26.77	26.53	26.75	6000	24.7913	up	up	correct
NRZ.US	PC	20200702	17.96	18.19	17.75	17.77	58911	15.8424	down	down	correct
NS.US	PC	20200702	19.48	19.49	19.06	19.23	6802	16.6126	down	down	correct
NSA.US	PA	20200702	30.5	30.59	29.75	30.05	276343	28.5465	down	down	correct
NSC.US	Norfolk Southern Corporation	20200702	176.05	177.73	173.33	174.51	964690	170.2489	down	up	incorrect
NSCO.US	WS	20200702	3.89	3.97	3.72	3.87	52873	3.87	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200702	4.76	4.8	4.69	4.71	1232039	4.2324	down	down	correct
NSP.US	Insperity Inc	20200702	65.42	66.21	64.27	64.3	404173	61.4448	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200702	24.32	24.7	23.43	23.54	176033	21.7503	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200702	14.96	15.485	14.54	15.18	219800	15.18	up	up	correct
NTEST.US	Z	20200702	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20200702	17.14	17.27	16.73	16.73	80586	15.2627	down	down	correct
NTP.US	Nam Tai Property Inc	20200702	6.355	6.4973	6.32	6.33	18610	6.33	down	down	correct
NTR.US	Nutrien Ltd	20200702	32.85	33.1	32.1819	32.56	1361979	31.1556	down	down	correct
NTZ.US	Natuzzi S.p.A	20200702	1.07	1.19	1.07	1.14	158100	1.14	up	up	correct
NUE.US	Nucor Corporation	20200702	41.14	42.1	41.14	41.4	2072001	40.1801	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200702	15.36	15.36	15.01	15.03	35072	14.4397	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200702	44.95	48.61	44.3	48.02	4813187	45.9375	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200702	10.22	10.29	10.22	10.24	346746	9.9214	up	down	incorrect
NUW.US	Nuveen AMT	20200702	15.69	15.69	15.5	15.53	18888	14.9554	down	down	correct
NVG.US	Nuveen AMT	20200702	15.39	15.445	15.29	15.31	425097	14.5073	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200702	6.78	6.92	6.66	6.67	71915	6.67	down	down	correct
NVR.US	NVR Inc	20200702	3247.8	3274	3158.8799	3170	26400	3170	down	down	correct
NVRO.US	Nevro Corp	20200702	119.13	119.91	116.54	117.76	324062	117.76	down	up	incorrect
NVS.US	Novartis AG	20200702	87.46	88.07	87.39	87.57	1101452	84.1916	up	up	correct
NVST.US	Envista Holdings Corporation	20200702	21.64	21.97	21.28	21.4	1684400	21.4	down	down	correct
NVT.US	nVent Electric plc	20200702	18.76	19.11	18.64	18.75	752438	17.9683	down	down	correct
NVTA.US	Invitae Corporation	20200702	30.86	32.5	30.52	31.72	2694957	31.72	up	up	correct
NWG.US	NatWest Group plc	20200702	3.14	3.19	3.11	3.15	2598762	3.0586	up	up	correct
NWN.US	Northwest Natural Holding Company	20200702	56.3	56.584	55.48	55.68	84740	52.526	down	down	correct
NX.US	Quanex Building Products Corporation	20200702	13.41	13.46	13.02	13.14	195873	12.8621	down	up	incorrect
NXC.US	Nuveen California Select Tax	20200702	16.27	16.27	16.15	16.15	1920	15.3725	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200702	13.33	13.34	13.28	13.28	86065	12.6775	down	down	correct
NXN.US	Nuveen New York Select Tax	20200702	12.9798	12.9798	12.911	12.911	1412	12.3075	down	down	correct
NXP.US	Nuveen Select Tax	20200702	15.79	15.82	15.71	15.71	9482	14.9746	down	down	correct
NXQ.US	Nuveen Select Tax	20200702	15.2	15.2581	15.07	15.07	5387	14.3512	down	down	correct
NXR.US	Nuveen Select Tax	20200702	16.3	16.4	16.26	16.28	16954	15.4833	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200702	36.79	36.87	35.53	35.66	118871	34.2737	down	down	correct
NYCB.US	PU	20200702	44.73	48	43.73	44.25	13663	44.25	down	down	correct
NYT.US	The New York Times Company	20200702	43.01	43.15	41.76	41.81	928018	41.4634	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200702	14.86	14.89	14.77	14.78	247137	14.0982	down	down	correct
O.US	Realty Income Corporation	20200702	62.24	62.56	60.5	61.1	1814762	57.4415	down	down	correct
OAK.US	PB	20200702	25.82	25.929	25.82	25.83	1582	23.5795	up	up	correct
OC.US	Owens Corning	20200702	54.81	56.09	53.59	54.06	1186843	53.0079	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200702	19.14	19.48	18.97	19.04	393900	19.04	down	down	correct
OCN.US	Ocwen Financial Corporation	20200702	0.65	0.66	0.6277	0.6384	351261	9.576	down	down	correct
ODC.US	Oil	20200702	35.2	35.2398	34.5601	34.59	6103	33.0994	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200702	10.47	10.794	10.22	10.33	350909	10.33	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20200702	26.28	26.78	25.76	26.03	867871	24.7007	down	down	correct
OFG.US	OFG Bancorp	20200702	13.47	13.71	12.91	12.96	251720	12.6853	down	down	correct
OGE.US	OGE Energy Corp	20200702	30.92	31.32	30.51	30.63	955804	28.4391	down	down	correct
OGS.US	ONE Gas Inc	20200702	78.05	78.13	76.97	77.35	201811	73.864	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200702	30.85	30.93	29.34	29.6	1473539	26.2625	down	down	correct
OI.US	O	20200702	9.24	9.455	9.12	9.3	1430202	9.3	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200702	7.17	7.19	7.13	7.14	90953	6.6436	down	down	correct
OIBR.US	C	20200702	1.07	1.12	1.04	1.05	973534	1.05	down	down	correct
OII.US	Oceaneering International Inc	20200702	6.25	6.3762	5.97	6.03	981652	6.03	down	down	correct
OIS.US	Oil States International Inc	20200702	4.74	4.8519	4.51	4.52	934833	4.52	down	down	correct
OKE.US	ONEOK Inc	20200702	32.99	33.47	32	32.15	3519103	28.0389	down	down	correct
OLN.US	Olin Corporation	20200702	11.29	11.58	11.075	11.3	2540606	10.7937	up	up	correct
OLP.US	One Liberty Properties Inc	20200702	18.13	18.2	17.57	17.95	79472	16.1323	down	down	correct
OMC.US	Omnicom Group Inc	20200702	55.51	55.94	54.36	54.61	1689110	51.4661	down	down	correct
OMF.US	OneMain Holdings Inc	20200702	24.57	25.44	24.02	24.13	554500	18.5911	down	down	correct
OMI.US	Owens & Minor Inc	20200702	7.68	7.72	7.32	7.36	1005529	7.3563	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200702	4	4.19	3.93	4.1	112500	4.1	up	down	incorrect
ONTO.US	Onto Innovation Inc	20200702	33.66	34.23	33.24	34.11	234750	34.11	up	up	correct
OOMA.US	Ooma Inc	20200702	18.7	19.18	18.47	18.69	603900	18.69	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200702	21.98	22.19	21.75	21.84	138630	20.2858	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200702	9.94	10.159	9.86	9.95	678183	9.7747	up	up	correct
ORA.US	Ormat Technologies Inc	20200702	63.87	63.91	62.85	63.55	251086	62.9406	down	down	correct
ORAN.US	Orange S.A	20200702	12.16	12.23	11.97	12.04	355085	10.6929	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20200702	4.67	4.67	4.49	4.53	759980	3.675	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20200702	12.54	12.54	12.23	12.28	672321	10.8125	down	down	correct
ORCL.US	Oracle Corporation	20200702	55.79	56.425	55.65	55.94	15478900	54.638	up	up	correct
ORI.US	Old Republic International Corporation	20200702	16.5	16.55	15.95	16.02	2106911	13.4525	down	down	correct
ORN.US	Orion Group Holdings Inc	20200702	3.33	3.385	3.14	3.15	221048	3.15	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200702	1.84	1.8753	1.76	1.77	356309	1.77	down	up	incorrect
OSK.US	Oshkosh Corporation	20200702	72.19	73.425	71.485	71.79	379422	70.3655	down	down	correct
OTIS.US	W	20200702	56.43	57.24	55.77	56.5	3162958	56.5	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200702	15.05	15.15	14.08	14.26	1280900	14.1439	down	up	incorrect
OVV.US	Ovintiv Inc	20200702	9.68	10.195	9.61	10.05	5820271	9.7293	up	up	correct
OXM.US	Oxford Industries Inc	20200702	43.77	44.14	42.48	43.55	146038	42.3661	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200702	17.92	18.63	17.61	17.78	28133241	17.7284	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200702	73.66	74.91	70.85	70.95	73856	68.6175	down	down	correct
PACK.US	Ranpak Holdings Corp	20200702	7.49	7.5	7.34	7.38	64100	7.38	down	down	correct
PAG.US	Penske Automotive Group Inc	20200702	40.18	41.17	39.15	39.28	305560	38.1722	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20200702	36	37.73	35.91	37.46	2912400	37.46	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200702	15.23	15.29	15.16	15.19	29926	14.3874	down	down	correct
PAM.US	Pampa Energía S.A	20200702	11	11.0698	10.19	10.39	822319	10.39	down	down	correct
PAR.US	PAR Technology Corporation	20200702	30.63	31.23	29.78	30.09	208000	30.09	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200702	8.91	8.98	8.53	8.64	374359	8.64	down	down	correct
PAYC.US	Paycom Software Inc	20200702	327.78	328.55	320.36	321.5	428368	321.5	down	down	correct
PB.US	Prosperity Bancshares Inc	20200702	59.54	60.085	57.16	57.35	304225	54.9	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200702	24.66	25.43	24.47	24.59	769220	22.2382	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200702	24.55	24.55	24.35	24.444	5588	22.1188	down	down	correct
PBF.US	PBF Energy Inc	20200702	9.9	10.025	9.52	9.56	4550566	9.56	down	down	correct
PBFX.US	PBF Logistics LP	20200702	9.69	9.69	9.22	9.23	327305	7.9457	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200702	37.3	37.3	36.02	36.17	524300	36.17	down	down	correct
PBI.US	Pitney Bowes Inc	20200702	2.59	2.67	2.5	2.51	1199751	2.4066	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200702	8.52	8.69	8.43	8.48	20518609	6.815	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200702	8.29	8.445	8.2	8.28	5490169	7.5428	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200702	3.27	3.33	3.24	3.26	38471	3.0592	down	down	correct
PBY.US	Prospect Capital Corporation	20200702	23.9	24.02	23.87	23.87	1701	22.4583	down	down	correct
PCF.US	High Income Securities Fund	20200702	7.78	7.87	7.69	7.73	44456	6.5806	down	down	correct
PCG.US	PG&E Corporation	20200702	9.21	9.65	9.05	9.45	67873531	9.45	up	down	incorrect
PCGU.US	PG&E Corporation	20200702	98.918	100.672	96.9	99	1038200	92.2319	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200702	18.71	18.91	18.64	18.78	551906	16.1981	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200702	8.88	9.06	8.725	8.79	189691	8.2546	down	up	incorrect
PCM.US	PCM Fund Inc	20200702	9.65	9.9	9.37	9.53	65593	8.3589	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200702	16.06	16.28	16.03	16.05	66130	14.2901	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200702	15.92	16.09	15.81	15.97	40751	15.3105	up	up	correct
PD.US	PagerDuty Inc	20200702	30.21	30.7393	29.91	30.01	1633936	30.01	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200702	25.24	25.389	24.8	24.8	322084	21.3952	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200702	17.04	17.15	16.47	16.59	458562	15.4365	down	down	correct
PDS.US	Precision Drilling Corporation	20200702	0.8	0.8	0.72	0.7284	19728	14.568	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200702	13.66	13.83	13.63	13.79	100064	12.2546	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200702	29.11	29.46	28.36	28.47	3439022	26.7692	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200702	50.22	50.5972	49.94	50.11	1594050	47.5906	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200702	1.4	1.48	1.4	1.43	2351100	1.43	up	up	correct
PEN.US	Penumbra Inc	20200702	186.48	189.23	185.39	187.95	217500	187.95	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200702	11.36	11.45	11.26	11.26	57719	10.1486	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200702	14.48	14.49	14.36	14.3984	8634	13.172	down	down	correct
PFE.US	Pfizer Inc	20200702	34.62	34.847	34.04	34.51	42951533	30.887	down	down	correct
PFGC.US	Performance Food Group Company	20200702	28.64	28.9	26.19	26.44	1717400	26.44	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200702	9.92	10.055	9.91	9.93	126911	8.6434	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200702	8.84	8.98	8.84	8.88	220345	7.7159	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200702	11.47	11.49	11.35	11.35	21818	10.2918	down	up	incorrect
PFS.US	Provident Financial Services Inc	20200702	14.21	14.48	13.5	13.55	309308	12.6145	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200702	42.46	42.72	40.4	40.52	490859	39.7821	down	down	correct
PG.US	The Procter & Gamble Company	20200702	121	122.57	120.53	120.88	6150890	116.5291	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200702	8.2	8.33	8.08	8.08	58312	7.1349	down	down	correct
PGR.US	The Progressive Corporation	20200702	80.49	80.49	78.8	79.23	2493819	74.0365	down	down	correct
PGRE.US	Paramount Group Inc	20200702	7.91	7.99	7.55	7.6	2109358	7.2769	down	down	correct
PGTI.US	PGT Innovations Inc	20200702	15.69	15.77	15.13	15.24	164862	15.24	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200702	12.4	12.4	11.93	12.01	76437	10.6469	down	down	correct
PH.US	Parker	20200702	183.81	187.99	181.2653	182.98	809084	179.1398	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20200702	9.61	9.68	9.51	9.53	72664	8.6198	down	down	correct
PHG.US	Koninklijke Philips N.V	20200702	47.61	48.08	47.58	47.78	462087	46.9359	up	up	correct
PHI.US	PLDT Inc	20200702	25	25.75	25	25.74	143717	23.4603	up	up	correct
PHK.US	PIMCO High Income Fund	20200702	5.41	5.51	5.4	5.41	506007	4.7042
PHM.US	PulteGroup Inc	20200702	33.73	34.13	32.72	32.88	2497647	32.326	down	down	correct
PHR.US	Phreesia Inc	20200702	28.49	29.14	28.13	29.14	573100	29.14	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200702	7.59	7.64	7.56	7.59	181686	6.6169
PHX.US	PHX Minerals Inc	20200702	2.61	2.77	2.56	2.74	250039	2.6736	up	down	incorrect
PII.US	Polaris Inc	20200702	92.9	94.57	91.025	91.71	722237	88.7315	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200702	4.15	4.19	4.145	4.15	319464	3.7332
PINE.US	Alpine Income Property Trust Inc	20200702	15.9	16	15.0001	15.21	38121	14.004	down	down	correct
PING.US	Ping Identity Holding Corp	20200702	33.69	33.7	32.35	32.49	717012	32.49	down	down	correct
PINS.US	Pinterest Inc	20200702	23.95	24.55	23.78	24.11	18224300	24.11	up	up	correct
PIPR.US	Piper Sandler Companies	20200702	58.96	59.29	57.43	57.61	62400	54.5561	down	down	correct
PJT.US	PJT Partners Inc	20200702	50.84	51.76	50.13	50.24	77421	48.1358	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200702	10.19	10.34	9.57	9.63	4948500	9.63	down	down	correct
PKE.US	Park Aerospace Corp	20200702	10.96	11.18	10.92	11.06	107944	10.6481	up	up	correct
PKG.US	Packaging Corporation of America	20200702	100.5	101.02	98.54	99.65	906023	95.4364	down	down	correct
PKI.US	PerkinElmer Inc	20200702	97.7	99.42	97.67	97.94	748765	97.6404	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200702	23	23.12	22.615	22.69	190232	19.8163	down	down	correct
PKX.US	POSCO	20200702	38.32	38.4	37.96	38.14	244312	36.8665	down	down	correct
PLAN.US	Anaplan Inc	20200702	47.91	48.55	47.45	48.01	2206100	48.01	up	up	correct
PLD.US	Prologis Inc	20200702	96.63	97.185	95.05	95.55	2717886	92.5974	down	down	correct
PLNT.US	Planet Fitness Inc	20200702	63.78	64.09	60.38	60.47	1206700	60.47	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200702	35.01	35.28	34.26	34.5	81475	33.0826	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200702	13	13.17	12.75	12.9	130430	12.135	down	up	incorrect
PM.US	Philip Morris International Inc	20200702	71	71.21	70.1914	70.46	3493790	64.9605	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200702	13.72	13.79	13.6026	13.63	91395	12.9656	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200702	13.5	13.55	13.47	13.48	73329	12.8495	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200702	7.38	7.4	7.3	7.32	116069	6.8263	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200702	12.8	12.81	12.71	12.71	75016	11.7436	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200702	17.95	18.1	16.94	17	706623	14.7351	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200702	11.53	11.61	11.479	11.51	114832	11.0004	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200702	105.35	106.29	101.81	102.15	3087168	97.3538	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200702	11.62	11.72	11.5999	11.72	13427	11.2413	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200702	10.47	10.53	10.4	10.4	30199	9.9747	down	down	correct
PNM.US	PNM Resources Inc	20200702	39.92	40.11	39.15	39.28	248267	37.7315	down	down	correct
PNR.US	Pentair plc	20200702	37.47	38.2	37	37.42	771124	36.6668	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200702	75.89	77.11	75.51	76.03	1001121	71.3808	up	up	correct
POLY.US	Plantronics Inc	20200702	14.96	15.32	14.68	14.7	476053	14.7	down	up	incorrect
POR.US	Portland General Electric Company	20200702	43.11	43.4	42.48	42.71	521031	40.367	down	down	correct
POST.US	Post Holdings Inc	20200702	88.39	89.41	87.02	87.29	276481	87.29	down	down	correct
PPG.US	PPG Industries Inc	20200702	108.11	110.12	107.81	109.07	1395443	106.5945	up	down	incorrect
PPL.US	PPL Corporation	20200702	26.53	26.73	26.07	26.18	3536836	24.0112	down	down	correct
PPT.US	Putnam Premier Income Trust	20200702	4.78	4.82	4.74	4.78	264783	4.2735
PRA.US	ProAssurance Corporation	20200702	14.14	14.63	13.92	13.99	407124	13.7898	down	down	correct
PRG.US	PROG Holdings Inc	20200702	46.7643	47.3838	44.506	44.6959	413004	37.8587	down	up	incorrect
PRGO.US	Perrigo Company plc	20200702	55.71	56.68	55.025	55.19	1000107	53.4277	down	down	correct
PRI.US	Primerica Inc	20200702	115.75	117.03	112.84	113.11	139905	111.0415	down	down	correct
PRLB.US	Proto Labs Inc	20200702	111.63	113.6	110.18	110.75	233535	110.75	down	down	correct
PRMW.US	Primo Water Corporation	20200702	13.88	14.07	13.67	13.74	1160897	13.4402	down	down	correct
PRO.US	PROS Holdings Inc	20200702	45.77	45.83	44.65	44.86	374157	44.86	down	down	correct
PRS.US	Prudential Financial Inc	20200702	26.58	26.67	26.58	26.61	46758	24.6506	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200702	2.95	2.95	2.815	2.83	27333	2.5413	down	down	correct
PRTY.US	Party City Holdco Inc	20200702	1.5	1.54	1.4	1.4	3426416	1.4	down	down	correct
PRU.US	Prudential Financial Inc	20200702	60.71	61.78	59.15	59.3	2467446	54.8453	down	down	correct
PSA.US	Public Storage	20200702	201.01	202.025	197.525	199.36	895912	190.5539	down	down	correct
PSB.US	PZ	20200702	24.05	24.09	23.94	23.98	27883	22.6645	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200702	24.71	24.93	24.655	24.9	16613	22.0644	up	up	correct
PSN.US	Parsons Corporation	20200702	36.26	36.56	34.88	34.97	303000	34.97	down	down	correct
PSO.US	Pearson plc	20200702	7.26	7.3	7.21	7.23	342316	6.9805	down	down	correct
PSTG.US	Pure Storage Inc	20200702	17.45	17.9	17.04	17.14	3401333	17.14	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200702	16.195	16.195	16.18	16.19	700	15.0341	down	up	incorrect
PSX.US	Phillips 66	20200702	70.27	70.98	68.28	68.42	2624126	63.4163	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200702	36.14	36.34	35.44	36.25	377711	30.6459	up	up	correct
PTR.US	PetroChina Company Limited	20200702	34.11	34.41	33.97	34.36	130517	30.5868	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200702	15.71	15.79	15.56	15.57	365338	13.7054	down	down	correct
PUK.US	Prudential plc	20200702	31	31.28	30.47	30.51	300794	29.2672	down	down	correct
PUKPRA.US	PUKPRA	20200702	26.49	26.56	26.3217	26.3895	5492	24.8734	down	down	correct
PUMP.US	ProPetro Holding Corp	20200702	5.12	5.2	4.82	4.9	1145100	4.9	down	down	correct
PVG.US	Pretium Resources Inc	20200702	8.3	8.4	8.16	8.17	4320070	8.17	down	down	correct
PVH.US	PVH Corp	20200702	48.34	49.29	46.58	47.46	1507266	47.4451	down	down	correct
PVL.US	Permianville Royalty Trust	20200702	1.21	1.22	1.16	1.16	127407	1.1092	down	down	correct
PWR.US	Quanta Services Inc	20200702	39.2	39.72	38.79	38.87	1032130	38.7294	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200702	98	98.86	96.22	96.8	1222377	92.2158	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200702	9.385	9.4	9.385	9.4	4581	9.0043	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200702	10.11	10.34	10.105	10.23	52143	9.8004	up	up	correct
PZN.US	Pzena Investment Management Inc	20200702	5.54	5.65	5.28	5.36	53764	5.1197	down	down	correct
QD.US	Qudian Inc	20200702	1.69	1.76	1.68	1.72	2379000	1.72	up	up	correct
QGEN.US	QIAGEN N.V	20200702	42.77	42.94	42.48	42.51	529928	42.51	down	down	correct
QSR.US	Restaurant Brands International Inc	20200702	54.9	55.55	54.2801	54.41	1456868	51.6733	down	down	correct
QTWO.US	Q2 Holdings Inc	20200702	88.74	89	86.63	87.82	278208	87.82	down	down	correct
QUOT.US	Quotient Technology Inc	20200702	7.48	7.57	7.39	7.44	419894	7.44	down	up	incorrect
QVCC.US	QVCC	20200702	20.79	20.98	20.645	20.856	37300	19.0036	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200702	22.6	22.6	22.26	22.45	15962	20.4418	down	down	correct
R.US	Ryder System Inc	20200702	37.22	37.6	36.38	36.73	355381	34.7816	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200702	16.56	16.74	16.55	16.7	137524	13.9349	up	up	correct
RACE.US	Ferrari N.V	20200702	173.93	174.82	171.98	172.16	142212	171.3124	down	down	correct
RAD.US	Rite Aid Corporation	20200702	17.93	18.25	17.185	17.22	3850484	17.22	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20200702	44.47	45.43	44.31	44.64	566430	44.64	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200702	40.41	40.8	40.1	40.46	359762	39.5829	up	up	correct
RBC.US	Regal Beloit Corporation	20200702	86.45	87.58	85.27	86.15	225290	85.0919	down	down	correct
RC.US	Ready Capital Corporation	20200702	8.81	8.9	8.31	8.32	306366	7.2463	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200702	21.05	21.0501	21	21	2600	19.5153	down	down	correct
RCB.US	Ready Capital Corporation	20200702	19.25	19.25	18.98	19.08	3400	18.797	down	down	correct
RCF.US	UN	20200702	47.1	47.6	46.55	46.7	1396895	46.7	down	down	correct
RCI.US	Rogers Communications Inc	20200702	40.5	41.08	40.34	40.58	696252	38.0711	up	up	correct
RCL.US	Royal Caribbean Group	20200702	52.97	53.62	49.36	49.51	13823710	49.51	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200702	6.59	6.65	6.55	6.59	222251	5.7943
RCUS.US	Arcus Biosciences Inc	20200702	23.61	24.14	22.515	24.05	775100	24.05	up	up	correct
RDN.US	Radian Group Inc	20200702	15.5	15.85	14.96	15.03	2756592	14.4411	down	down	correct
RDS.US	B	20200702	31.19	31.4	30.71	30.76	5247819	30.1101	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200702	53.64	53.64	52.57	52.88	172524	52.0178	down	down	correct
RE.US	Everest Re Group Ltd	20200702	208.11	208.2	200.44	200.95	258126	193.5618	down	up	incorrect
RELX.US	RELX PLC	20200702	23.36	23.46	23.3	23.37	1904199	22.6218	up	up	correct
RENN.US	Renren Inc	20200702	3.57	3.75	3.5	3.72	21600	3.72	up	up	correct
RES.US	RPC Inc	20200702	3.04	3.06	2.905	2.97	419782	2.97	down	up	incorrect
REV.US	Revlon Inc	20200702	10.09	10.22	9.81	10.2	186198	10.2	up	up	correct
REVG.US	REV Group Inc	20200702	6.17	6.24	6.06	6.13	217719	6.0932	down	up	incorrect
REX.US	REX American Resources Corporation	20200702	67.8	68.48	65.23	66.13	23600	66.13	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200702	43.33	43.57	42.39	42.88	688343	41.9405	down	down	correct
REZI.US	Resideo Technologies Inc	20200702	11.52	11.81	11.28	11.33	987400	11.33	down	down	correct
RF.US	Regions Financial Corporation	20200702	10.92	11.15	10.53	10.6	13439844	10.0513	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200702	13	13	12.8	12.81	59329	11.4121	down	down	correct
RFL.US	Rafael Holdings Inc	20200702	15.1	15.1	13.855	14.01	22700	14.01	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200702	19.7	19.7	19.36	19.65	16700	17.0242	down	down	correct
RFP.US	Resolute Forest Products Inc	20200702	2.24	2.26	2.12	2.23	134362	2.0669	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200702	77.58	78.82	75.25	75.52	2044986	72.7201	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200702	76.92	79.26	76.53	78.62	372653	69.9216	up	up	correct
RGS.US	Regis Corporation	20200702	8.54	8.69	8.06	8.09	474251	8.09	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200702	11.77	11.81	11.72	11.77	7507	9.147
RH.US	RH	20200702	265	268	251.2361	255.33	693208	255.33	down	down	correct
RHI.US	Robert Half International Inc	20200702	52.22	53.19	51.64	51.72	815037	50.3296	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200702	34.5	35.48	33.25	33.55	515399	33.55	down	up	incorrect
RIG.US	Transocean Ltd	20200702	1.91	1.93	1.83	1.84	15653040	1.84	down	down	correct
RIO.US	Rio Tinto Group	20200702	56.71	57.155	56.15	56.29	1869867	49.0874	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200702	15.09	15.35	14.96	15.07	140778	12.3473	down	down	correct
RJF.US	Raymond James Financial Inc	20200702	68.72	69.56	67.3	67.53	568048	44.2091	down	down	correct
RL.US	Ralph Lauren Corporation	20200702	72.67	73.67	70.61	70.75	723389	69.4872	down	down	correct
RLGY.US	Realogy Holdings Corp	20200702	7.56	7.62	7.245	7.32	1527454	7.32	down	down	correct
RLI.US	RLI Corp	20200702	82.11	82.49	79.68	80.04	131491	76.7016	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20200702	9.82	10.025	9.245	9.28	1473634	9.2449	down	down	correct
RM.US	Regional Management Corp	20200702	18.45	18.65	17.33	17.46	60561	16.9728	down	down	correct
RMD.US	ResMed Inc	20200702	192.29	193.91	191.62	192.48	623139	190.3833	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200702	21.59	21.6	21.45	21.45	13692	19.2156	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200702	17.17	17.25	17.15	17.22	20700	15.7793	up	up	correct
RMO.US	Romeo Power Inc	20200702	10.3	10.33	9.975	10.17	218400	10.17	down	down	correct
RMPL.US	P	20200702	24.7016	24.7016	24.67	24.67	1928	24.67	down	down	correct
RMT.US	Royce Micro	20200702	7.27	7.36	7.21	7.24	305832	6.514	down	up	incorrect
RNG.US	RingCentral Inc	20200702	290	294.98	285.75	287.63	873607	287.63	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20200702	2.919	2.919	2.81	2.83	13600	2.83	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200702	19.78	19.829	19.44	19.53	150536	17.7803	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200702	178.3	178.3	171.36	171.98	519393	169.6959	down	down	correct
ROG.US	Rogers Corporation	20200702	123.22	126.93	123.22	124.82	89200	124.82	up	down	incorrect
ROK.US	Rockwell Automation Inc	20200702	213.75	214.81	210.66	210.99	615290	205.9756	down	down	correct
ROL.US	Rollins Inc	20200702	43.01	43.35	42.7817	43.06	924910	28.3655	up	up	correct
ROP.US	Roper Technologies Inc	20200702	394.28	396.75	390.45	391.17	483436	388.1402	down	down	correct
RPM.US	RPM International Inc	20200702	75.47	76.4	74.73	74.88	377215	72.9109	down	down	correct
RPT.US	RPT Realty	20200702	7.25	7.43	6.865	6.88	563710	6.6745	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200702	11.37	11.48	11.2	11.23	492763	10.1058	down	down	correct
RRC.US	Range Resources Corporation	20200702	5.7	6.165	5.6917	6.12	7334679	6.12	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200702	1.17	1.19	1.1	1.11	1377100	1.11	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200702	86.45	87.58	85.27	86.15	225290	85.0919	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200702	95.04	96.02	93.34	94.35	326775	91.6972	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200702	15.06	15.1	14.9	14.9	6300	12.7586	down	down	correct
RSG.US	Republic Services Inc	20200702	82.09	82.38	80.73	81.23	1714506	79.5522	down	down	correct
RSI.US	Rush Street Interactive Inc	20200702	10.16	10.2	10.16	10.2	20696	10.2	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200702	62.67	63.4562	61.62	61.79	8238315	59.4618	down	down	correct
RVI.US	Retail Value Inc	20200702	2.4793	2.4793	2.3124	2.3982	456144	-7.8642	down	down	correct
RVLV.US	Revolve Group Inc	20200702	15.86	15.98	15.1	15.47	951000	15.47	down	down	correct
RVT.US	Royce Value Trust Inc	20200702	12.6	12.7377	12.44	12.47	385191	11.0177	down	down	correct
RWT.US	Redwood Trust Inc	20200702	7.02	7.029	6.55	6.55	1914601	5.9427	down	down	correct
RXN.US	Rexnord Corporation	20200702	28.91	29.32	28.6	28.92	684524	28.6304	up	up	correct
RY.US	Royal Bank of Canada	20200702	68.41	69.32	67.81	68.16	881050	64.2679	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200702	2.88	2.92	2.73	2.75	439078	2.75	down	down	correct
RYB.US	RYB Education Inc	20200702	2.9	3.14	2.8	2.97	135480	2.97	up	up	correct
RYI.US	Ryerson Holding Corporation	20200702	5.59	5.73	5.33	5.37	101181	5.3349	down	down	correct
RYN.US	Rayonier Inc	20200702	25.03	25.21	24.55	24.59	345068	23.421	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200702	25.31	25.35	25.286	25.29	18727	23.1609	down	down	correct
SA.US	Seabridge Gold Inc	20200702	17.46	17.9196	17.4	17.5	438922	17.5	up	up	correct
SAFE.US	Safehold Inc	20200702	59.93	59.93	56.73	56.97	140288	56.3068	down	down	correct
SAH.US	Sonic Automotive Inc	20200702	32.73	34.49	32.73	33.4	567108	32.9283	up	up	correct
SAIC.US	Science Applications International Corporation	20200702	78.08	78.8599	77.14	77.37	440617	75.3682	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200702	28.9	29.03	27.72	27.82	1170200	27.82	down	down	correct
SAK.US	SAK	20200702	25	25	24.92	24.93	12600	22.5655	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20200702	564.07	568.93	550.47	559.2	81600	559.2	down	down	correct
SAN.US	Banco Santander S.A	20200702	2.56	2.59	2.5	2.5	7972855	2.4637	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20200702	9.47	9.7801	9.46	9.5	1655146	9.5	up	up	correct
SAP.US	SAP SE	20200702	142.64	143.62	142.4	142.85	536515	140.5423	up	up	correct
SAR.US	Saratoga Investment Corp	20200702	15.44	15.826	15.26	15.3	57552	13.6655	down	down	correct
SAVE.US	Spirit Airlines Inc	20200702	18.6	18.72	17.4	17.4	17850260	17.4	down	down	correct
SB.US	Safe Bulkers Inc	20200702	1.24	1.24	1.18	1.21	83600	1.21	down	down	correct
SBBA.US	SBBA	20200702	23.8	24	23.6	23.6	11800	23.6	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200702	205	210.15	204.28	209.6	76382050	209.6	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200702	13.15	13.265	12.885	13.08	1148903	13.08	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200702	8.63	8.63	8.57	8.59	23785	8.2224	down	down	correct
SBOW.US	SilverBow Resources Inc	20200702	3.4	3.62	3.21	3.22	260711	3.22	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200702	27.85	29.745	27.85	28.8	45839	25.5359	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200702	11.12	11.17	10.6	10.61	1052782	10.5041	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200702	8.54	9.09	8.52	8.76	4517665	7.8231	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200702	18.29	18.6	17.83	17.89	777249	17.1876	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200702	39.37	39.88	38.88	38.91	560704	36.4462	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200702	10.14	10.25	10.04	10.07	154587	8.5299	down	down	correct
SCE.US	PL	20200702	22.22	22.485	22.22	22.485	4180	22.485	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200702	33.8	34.19	33.28	33.39	7862691	32.7404	down	down	correct
SCI.US	Service Corporation International	20200702	39.88	40.095	39.18	39.23	850994	38.3004	down	up	incorrect
SCL.US	Stepan Company	20200702	95.92	98.14	95.92	96.74	59083	95.2801	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200702	7.56	8.21	7.5301	8.07	195167	6.8138	up	down	incorrect
SCPE.US	WS	20200702	0.105	0.135	0.105	0.125	12909600	0.125	up	up	correct
SCS.US	Steelcase Inc	20200702	10.64	10.99	10.27	10.34	1852024	9.6602	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200702	12.72	12.96	12.5	12.7	60401	11.144	down	down	correct
SCVX.US	WS	20200702	10.14	10.15	9.95	9.98	10692	9.98	down	down	correct
SCX.US	The L.S. Starrett Company	20200702	3.32	3.4308	3.31	3.32	20344	3.32
SD.US	SandRidge Energy Inc	20200702	1.34	1.36	1.295	1.3	217400	1.3	down	down	correct
SDRL.US	Seadrill Limited	20200702	4.39	4.548	4.172	4.2	483371	4.2	down	down	correct
SE.US	Sea Limited	20200702	117.85	119.23	115.33	117.62	3278110	117.62	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200702	16.2	16.33	15.15	15.29	2416237	15.29	down	down	correct
SEDA.US	UN	20200702	0.15	0.155	0.145	0.155	2827600	0.155	up	up	correct
SEE.US	Sealed Air Corporation	20200702	33.02	33.94	32.84	33.5	1241195	32.8001	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200702	14.89	15.036	14.36	14.45	592897	14.2995	down	down	correct
SF.US	Stifel Financial Corp	20200702	47.26	47.49	45.6	45.83	607204	30.1159	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200702	25.57	25.608	25.4732	25.48	5934	24.8679	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200702	6.87	6.87	6.45	6.53	46520	6.53	down	down	correct
SFL.US	SFL Corporation Ltd	20200702	9.67	9.68	9.205	9.22	692607	8.1394	down	down	correct
SFUN.US	Fang Holdings Limited	20200702	11.34	11.53	11.18	11.53	5210	11.53	up	down	incorrect
SG.US	Sweetgreen Inc.	20200702	7.06	7.26	6.96	7.26	2100	7.26	up	up	correct
SGU.US	Star Group L.P	20200702	8.7	8.9	8.695	8.71	130749	8.0421	up	down	incorrect
SHAK.US	Shake Shack Inc	20200702	54.28	54.75	52.25	53.64	1138728	53.64	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200702	25.02	25.39	25.02	25.23	110376	24.1326	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200702	25	25.35	24.94	25.07	74588	23.6286	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200702	12.33	12.33	11.8	11.82	1301904	9.572	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200702	8.24	8.32	7.97	7.98	2011539	7.98	down	down	correct
SHOP.US	Shopify Inc	20200702	1034.99	1059.4399	1022	1029.97	3459400	1029.97	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200702	9.88	9.88	9.88	9.88	100	9.88
SHW.US	The Sherwin	20200702	582.85	586.57	580.19	582.97	450486	192.0504	up	up	correct
SI.US	Silvergate Capital Corporation	20200702	13.9	14.05	13.32	13.5	100400	13.5	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200702	1.99	2.08	1.99	2	1344509	1.9177	up	up	correct
SIG.US	Signet Jewelers Limited	20200702	11.44	11.45	10.54	10.6	1801979	10.5488	down	down	correct
SII.US	Sprott Inc	20200702	39.5	39.96	37.255	37.85	154148	36.4061	down	up	incorrect
SITC.US	SITE Centers Corp	20200702	8.38	8.44	7.92	7.95	2703421	7.6705	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200702	113.24	113.75	109.08	110.15	343100	110.15	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200702	20.39	20.67	19.2855	19.51	1733747	19.51	down	down	correct
SJI.US	South Jersey Industries Inc	20200702	25.02	25.12	24.29	24.53	890035	22.79	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20200702	24.59	24.86	24.59	24.79	3000	22.8586	up	up	correct
SJM.US	The J. M. Smucker Company	20200702	106.04	106.04	104.15	105.02	927688	100.3643	down	down	correct
SJR.US	Shaw Communications Inc	20200702	16.54	16.81	16.46	16.56	562966	15.5574	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20200702	2.35	2.35	2.25	2.27	29927	1.9714	down	down	correct
SJW.US	SJW Group	20200702	62.99	63.8399	62.75	63.44	120591	61.5643	up	up	correct
SKIL.US	Skillsoft Corp	20200702	11.47	11.47	11	11.3	346300	11.3	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200702	20.56	20.76	20.44	20.55	488672	32.8049	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200702	7.25	7.38	6.9	6.94	1957582	6.664	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200702	31	31.57	30.15	30.24	1575016	30.24	down	down	correct
SKY.US	Skyline Champion Corporation	20200702	24.53	24.9	23.91	24.1	623000	24.1	down	down	correct
SLB.US	Schlumberger Limited	20200702	18.18	18.49	17.895	17.98	10301010	17.4527	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200702	3.46	3.5108	3.28	3.35	1285435	3.35	down	down	correct
SLF.US	Sun Life Financial Inc	20200702	36.58	37.09	36.09	36.24	511570	34.3376	down	down	correct
SLG.US	SL Green Realty Corp	20200702	49.9311	51.0511	49.0311	49.9211	1615932	44.3882	down	down	correct
SLQT.US	SelectQuote Inc	20200702	25.12	25.56	24.99	25.37	524000	25.37	up	up	correct
SM.US	SM Energy Company	20200702	3.77	3.8099	3.549	3.65	3504682	3.6231	down	down	correct
SMAR.US	Smartsheet Inc	20200702	54.25	54.7	52.6	52.7	1628800	52.7	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200702	5.68	5.76	5.6739	5.69	1138440	5.3905	up	up	correct
SMG.US	The Scotts Miracle	20200702	134.86	135.82	133.685	134.67	276758	128.6032	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200702	2.74	2.78	2.56	2.61	260800	2.61	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200702	1.04	1.05	1.01	1.01	95233	15.15	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200702	4.08	4.2	4.08	4.13	53477	57.4556	up	up	correct
SMP.US	Standard Motor Products Inc	20200702	41.16	41.725	40.57	41.33	102613	40.2346	up	up	correct
SNA.US	Snap	20200702	136.04	138.76	135.11	135.99	519633	130.9487	down	down	correct
SNAP.US	Snap Inc	20200702	24.01	24.12	23.105	23.22	18493900	23.22	down	down	correct
SNDR.US	Schneider National Inc	20200702	24.3	24.43	24.19	24.25	410184	21.8302	down	up	incorrect
SNN.US	Smith & Nephew plc	20200702	39.78	39.96	39.36	39.42	598403	38.3379	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200702	42.33	43.3	42.2	43.17	188779	38.5872	up	up	correct
SNV.US	Synovus Financial Corp	20200702	20.22	20.65	19.2	19.29	1537923	18.2695	down	down	correct
SNX.US	TD SYNNEX	20200702	118.99	120.71	116.55	117.04	462716	58.0811	down	down	correct
SO.US	The Southern Company	20200702	53.29	53.43	52.6747	52.79	3413119	49.5718	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200702	7.35	7.47	7.08	7.12	258552	6.5956	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200702	25.61	25.61	25.51	25.6	15284	23.7686	down	down	correct
SOJD.US	SOJD	20200702	25.31	25.41	25.25	25.39	78000	23.6808	up	up	correct
SOL.US	ReneSola Ltd	20200702	1.2	1.25	1.1958	1.2	32168	1.2
SOLN.US	Southern Co	20200702	45.45	45.45	44.995	45.01	248000	40.6822	down	down	correct
SON.US	Sonoco Products Company	20200702	52.78	53.28	52.41	52.83	275755	50.5143	up	up	correct
SONY.US	Sony Group Corporation	20200702	70.5	70.5	69.97	70.23	1086993	70.0126	down	down	correct
SOR.US	Source Capital Inc	20200702	33.95	33.95	33.41	33.54	9787	29.3618	down	down	correct
SOS.US	SOS Limited	20200702	2.8	3.43	2.8	3.15	421247	3.15	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200702	10.79	10.88	10.68	10.85	842600	10.85	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200702	47.37	48.4524	46.34	46.41	336879	44.92	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200702	16.78	17.34	16.17	16.25	11767900	16.25	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200702	11.38	11.5145	11.37	11.41	32091	9.6865	up	down	incorrect
SPG.US	Simon Property Group Inc	20200702	71.81	72.96	68.6798	68.81	6470594	62.3986	down	down	correct
SPGI.US	S&P Global Inc	20200702	338.35	339.29	332.6	333.25	707918	329.3931	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200702	14.06	14.2977	13.86	14.28	200004	12.6426	up	up	correct
SPIR.US	Spire Corporation	20200702	0.02	0.02	0.01	0.01	27664	0.01	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20200702	5.26	5.6	5.26	5.6	10300	5.6	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20200702	7.63	7.69	7.31	7.34	216696	7.34	down	down	correct
SPOT.US	Spotify Technology S.A	20200702	264.5	274.3	263.208	271.49	4247000	271.49	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200702	23.84	24.84	23.5524	23.63	4410411	23.5905	down	down	correct
SPXC.US	SPX Corporation	20200702	40.99	41.59	40.15	40.33	126380	40.33	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200702	13.02	13.07	12.92	13	66881	11.8781	down	up	incorrect
SQ.US	Square Inc	20200702	118	118.78	113.23	113.39	15066300	113.39	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200702	26.5966	27.5497	26.4775	27.4008	714192	26.8019	up	up	correct
SQNS.US	Sequans Communications S.A	20200702	6.5	6.97	6.5	6.79	464200	6.79	up	up	correct
SR.US	Spire Inc	20200702	66.8	67.64	66.745	67.17	242495	63.2612	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200702	36.13	36.36	34.17	34.25	770027	31.7749	down	down	correct
SRE.US	Sempra	20200702	122.27	123.7	120.74	120.94	1525091	114.9201	down	down	correct
SREA.US	Sempra Energy	20200702	26.21	26.38	26.19	26.19	78172	24.191	down	up	incorrect
SRG.US	Seritage Growth Properties	20200702	12.04	12.44	11.13	11.36	966200	11.36	down	down	correct
SRI.US	Stoneridge Inc	20200702	20.41	20.705	19.75	19.92	142877	19.92	down	down	correct
SRL.US	Scully Royalty Ltd	20200702	7.87	7.87	7.855	7.855	286	7.2731	down	down	correct
SRLP.US	Sprague Resources LP	20200702	15.23	15.3899	15.01	15.05	20682	12.5193	down	down	correct
SRT.US	StarTek Inc	20200702	5.2	5.32	5.09	5.24	65900	5.24	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200702	18.17	18.22	18	18	15681	16.444	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200702	83	84.1	81.52	81.83	113442	80.887	down	down	correct
SSL.US	Sasol Limited	20200702	7.86	7.97	7.7	7.84	2333562	7.84	down	down	correct
SSTK.US	Shutterstock Inc	20200702	36.58	36.97	36.25	36.58	198954	36.069
ST.US	Sensata Technologies Holding plc	20200702	36.61	37.63	36.18	36.28	1275535	36.28	down	down	correct
STAG.US	STAG Industrial Inc	20200702	30.57	30.65	29.8499	29.9	811242	28.1971	down	down	correct
STAR.US	PI	20200702	24.755	24.99	24.47	24.61	4570	22.0049	down	down	correct
STC.US	Stewart Information Services Corporation	20200702	32.16	32.71	31.19	31.26	120526	30.181	down	down	correct
STE.US	STERIS plc	20200702	155.68	157.13	153.57	154.01	585729	152.0512	down	up	incorrect
STG.US	Sunlands Technology Group	20200702	1.34	1.36	1.31	1.31	12303	16.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200702	22.36	22.54	22.3	22.3	57633	20.2768	down	down	correct
STL.US	Sterling Bancorp	20200702	11.53	11.7501	11.03	11.08	2927554	10.8204	down	down	correct
STLA.US	Stellantis N.V	20200702	9.613	9.6649	9.368	9.3774	3557503	7.9061	down	up	incorrect
STM.US	STMicroelectronics N.V	20200702	26.83	27.27	26.79	27.09	1962414	26.876	up	down	incorrect
STN.US	Stantec Inc	20200702	30.85	31.1	30.57	30.78	85039	30.259	down	down	correct
STNG.US	Scorpio Tankers Inc	20200702	13.77	13.87	13	13.05	1769116	12.5144	down	down	correct
STON.US	StoneMor Inc	20200702	0.76	0.77	0.76	0.76	90000	0.76
STOR.US	STORE Capital Corporation	20200702	24.5	24.61	23.335	23.46	2021527	22.1719	down	down	correct
STT.US	State Street Corporation	20200702	63.84	65.18	62.76	63.13	2147521	60.9633	down	down	correct
STWD.US	Starwood Property Trust Inc	20200702	15.06	15.12	14.46	14.5	3040100	12.9661	down	down	correct
STZ.US	Constellation Brands Inc	20200702	189.18	190.74	185.3927	185.8	1895062	181.7731	down	down	correct
SU.US	Suncor Energy Inc	20200702	16.9	17.29	16.73	16.74	3378937	15.7925	down	down	correct
SUI.US	Sun Communities Inc	20200702	145.12	146.14	140.05	140.65	395219	137.1191	down	down	correct
SUM.US	Summit Materials Inc	20200702	16.37	17.11	16.22	16.6	1038218	16.6	up	up	correct
SUN.US	Sunoco LP	20200702	23.63	23.65	23.02	23.27	544823	19.9788	down	up	incorrect
SUP.US	Superior Industries International Inc	20200702	1.65	1.74	1.65	1.66	68000	1.66	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200702	2.38	2.43	2.2	2.2	349708	2.1662	down	down	correct
SUZ.US	Suzano S.A	20200702	7.01	7.07	6.89	6.92	177301	6.92	down	down	correct
SWCH.US	Switch Inc	20200702	18.72	18.92	18.4	18.58	3149871	18.2792	down	up	incorrect
SWI.US	SolarWinds Corporation	20200702	18.3	18.31	17.74	17.8	863761	17.3852	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200702	138	141.95	136.82	138.14	975436	134.9381	up	up	correct
SWM.US	Schweitzer	20200702	33.14	33.65	32.1501	32.49	129927	30.3192	down	down	correct
SWN.US	Southwestern Energy Company	20200702	2.6	2.71	2.56	2.65	9509800	2.65	up	up	correct
SWT.US	Stanley Black Decker Inc	20200702	87.31	89.85	87.31	88.28	1600	82.2451	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200702	68.78	69.57	68.25	68.46	161059	65.0932	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200702	7.9145	7.93	7.88	7.92	29265	7.2154	up	up	correct
SXC.US	SunCoke Energy Inc	20200702	3.05	3.055	2.645	2.68	1254431	2.5089	down	down	correct
SXI.US	Standex International Corporation	20200702	56.89	57.39	55.62	55.89	81498	54.9168	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20200702	52.59	53.33	52.19	52.67	193498	50.9855	up	up	correct
SYF.US	Synchrony Financial	20200702	22.35	22.825	21.8	21.86	7211943	21.0331	down	down	correct
SYK.US	Stryker Corporation	20200702	185.67	187.61	183.63	183.94	1083962	181.6039	down	down	correct
SYY.US	Sysco Corporation	20200702	54.88	55.94	53.98	54.06	4925108	52.4238	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200702	31.05	31.2823	30.72	30.79	14219	28.0501	down	up	incorrect
T.US	PC	20200702	23.35	24.21	23.35	24.18	156006	22.5579	up	up	correct
TAC.US	TransAlta Corporation	20200702	5.9	6.14	5.9	6.13	171027	5.9998	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200702	17.84	17.9	17.75	17.79	575900	17.79	down	down	correct
TAL.US	TAL Education Group	20200702	71.4	73.29	71.12	72.93	2688075	72.93	up	up	correct
TALO.US	Talos Energy Inc	20200702	9.02	9.18	8.56	9.01	512400	9.01	down	down	correct
TAP.US	Molson Coors Beverage Company	20200702	35.72	36.14	35.16	35.34	1441246	34.814	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200702	67.83	68.11	67.36	67.45	21400	67.45	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200702	26.25	26.25	26.13	26.14	67932	24.2348	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200702	26.71	26.89	26.71	26.81	42418	24.8182	up	up	correct
TBI.US	TrueBlue Inc	20200702	14.88	15.03	14.44	14.47	229205	14.47	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200702	29.99	29.99	29.99	29.99	400	29.99
TCN.US	Tricon Capital Group Inc	20200702	6.5	6.5	6.5	6.5	0	6.2753
TCS.US	The Container Store Group Inc	20200702	3.3	3.35	3.14	3.21	165400	3.21	down	down	correct
TD.US	The Toronto	20200702	45.08	45.56	44.4	44.65	1380786	41.8709	down	down	correct
TDC.US	Teradata Corporation	20200702	20.84	21.37	20.7	20.8	1010560	20.8	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20200702	20.62	21.02	20.62	20.95	56626	14.6005	up	up	correct
TDG.US	TransDigm Group Incorporated	20200702	450.16	456.35	441.82	442.33	425625	442.33	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200702	24.8	24.875	24.72	24.72	12984	23.4787	down	down	correct
TDOC.US	Teladoc Health Inc	20200702	202.79	210.86	200.51	208.89	2416100	208.89	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200702	20.4	20.47	19.855	19.97	731849	19.0118	down	down	correct
TDW.US	Tidewater Inc	20200702	5.47	5.68	5.3601	5.45	169838	5.4438	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20200702	306.63	306.955	298.01	298.45	363722	298.45	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200702	11.16	11.33	11.16	11.29	36000	10.2031	up	up	correct
TECK.US	Teck Resources Limited	20200702	10.54	10.77	10.335	10.41	3385453	10.2895	down	down	correct
TEF.US	Telefónica S.A	20200702	4.84	4.915	4.76	4.78	1041119	4.1588	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200702	7.9	7.9	7.82	7.82	68725	6.8548	down	down	correct
TEL.US	TE Connectivity Ltd	20200702	81.4	82.3	80.6	80.88	1164100	79.0155	down	down	correct
TEN.US	Tenneco Inc	20200702	7.61	7.83	7.31	7.35	925669	7.35	down	down	correct
TEO.US	Telecom Argentina S.A	20200702	9.11	9.25	8.46	8.83	200632	8.3885	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200702	11.76	11.88	11.255	11.35	12780130	11.35	down	down	correct
TEX.US	Terex Corporation	20200702	18.3	19.12	18.11	18.21	607745	18.0306	down	down	correct
TFC.US	Truist Financial Corporation	20200702	37.54	38.09	36.39	36.42	5578498	34.577	down	down	correct
TFII.US	TFI International Inc	20200702	35.79	36.46	35.65	36.44	104498	35.8413	up	up	correct
TFX.US	Teleflex Incorporated	20200702	372.05	373.72	367.5	368.15	191509	366.1345	down	down	correct
TG.US	Tredegar Corporation	20200702	15.23	15.4122	14.99	15.08	71738	10.2403	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200702	8.26	8.31	7.94	7.99	128788	7.9283	down	down	correct
TGI.US	Triumph Group Inc	20200702	9.13	9.39	8.76	8.84	1850875	8.84	down	down	correct
TGNA.US	TEGNA Inc	20200702	11.3	11.39	10.79	10.81	1048594	10.4979	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200702	11.77	11.77	11.16	11.28	162134	9.9791	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200702	5.66	5.71	5.32	5.34	114784	5.34	down	down	correct
TGT.US	Target Corporation	20200702	119.98	120.59	118.89	119.12	2216153	116.4471	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20200702	18.99	19.33	18.11	18.21	1313773	18.21	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200702	101.09	101.53	98.63	98.71	235986	95.4162	down	down	correct
THO.US	Thor Industries Inc	20200702	107.25	107.98	104.1101	106.4	820408	104.3522	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200702	18.06	18.0799	17.89	17.99	99164	16.4485	down	down	correct
THR.US	Thermon Group Holdings Inc	20200702	14.49	14.71	14.13	14.32	121810	14.32	down	up	incorrect
THS.US	TreeHouse Foods Inc	20200702	43.58	43.73	42.43	43.12	631939	43.12	down	down	correct
THW.US	Tekla World Healthcare Fund	20200702	14.4	14.5	14.4	14.41	66375	12.7272	up	up	correct
TIMB.US	W	20200702	13.69	13.92	13.4	13.46	1164196	12.8211	down	down	correct
TISI.US	Team Inc	20200702	5.55	5.63	5.37	5.49	489185	5.49	down	down	correct
TJX.US	The TJX Companies Inc	20200702	51.96	52.58	51.37	51.75	6770754	50.9915	down	down	correct
TK.US	Teekay Corporation	20200702	2.49	2.49	2.26	2.3	1679560	2.3	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200702	5.88	5.9232	5.835	5.84	1264331	5.2804	down	down	correct
TKR.US	The Timken Company	20200702	45.38	46.78	44.85	44.95	402355	43.8503	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200702	22.15	22.66	22.1415	22.48	309840	20.4064	up	up	correct
TLYS.US	Tilly's Inc	20200702	5.35	5.55	5.32	5.41	148622	4.7728	up	up	correct
TM.US	Toyota Motor Corporation	20200702	127.2	127.53	126.135	126.39	326479	122.5482	down	down	correct
TME.US	Tencent Music Entertainment Group	20200702	13.54	14.4	13.54	14.15	24957780	14.15	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200702	19.2	19.34	18.52	18.67	1080102	18.67	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200702	362.05	369.82	362	365.89	1127751	364.8008	up	up	correct
TMST.US	TimkenSteel Corporation	20200702	3.89	3.95	3.74	3.77	205883	3.77	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20200702	36.32	36.68	35.735	35.86	777851	35.86	down	up	incorrect
TNC.US	Tennant Company	20200702	64.99	66.32	64.236	64.77	56890	63.5877	down	up	incorrect
TNET.US	TriNet Group Inc	20200702	61.98	62.44	61.5	61.71	221798	61.71	down	down	correct
TNK.US	Teekay Tankers Ltd	20200702	13.3	13.31	12.5	12.51	1345810	12.51	down	down	correct
TNL.US	Travel + Leisure Co	20200702	29.99	30.34	29.025	29.11	1063691	28.0119	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200702	10.83	10.9	10.05	10.1	252317	9.8479	down	down	correct
TOL.US	Toll Brothers Inc	20200702	32.11	32.5525	31.27	31.61	1776383	31.0785	down	down	correct
TPB.US	Turning Point Brands Inc	20200702	24.44	25.2	24.44	24.96	60100	24.767	up	down	incorrect
TPC.US	Tutor Perini Corporation	20200702	12.17	12.52	11.57	11.62	343918	11.62	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200702	14.53	14.62	13.79	14.01	1416099	14.01	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200702	585	590.4	575.02	577.39	13921	564.0445	down	down	correct
TPR.US	Tapestry Inc	20200702	13.23	13.62	12.92	13.01	5687994	12.8468	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200702	10.19	10.35	10.123	10.24	187248	8.7791	up	up	correct
TPX.US	Tempur Sealy International Inc	20200702	74	74.62	70.84	71.03	2026444	17.6158	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200702	9.15	9.24	9	9.02	48285	8.3042	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200702	34.38	34.72	34.32	34.37	113298	32.8075	down	down	correct
TRC.US	Tejon Ranch Co	20200702	14.51	14.64	14.185	14.24	64317	14.24	down	down	correct
TREC.US	Trecora Resources	20200702	6.15	6.19	6	6.1	46421	6.1	down	down	correct
TREX.US	Trex Company Inc	20200702	127.8	130.56	126.44	126.88	1283180	63.44	down	down	correct
TRGP.US	Targa Resources Corp	20200702	19.71	19.88	18.85	19.07	2074287	18.6506	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200702	68.26	68.28	67.4	67.48	489873	65.7777	down	down	correct
TRN.US	Trinity Industries Inc	20200702	20.89	21.37	20.695	20.89	753773	19.9001
TRNO.US	Terreno Realty Corporation	20200702	55.35	55.35	53.985	54.18	347366	52.6089	down	down	correct
TROX.US	Tronox Holdings plc	20200702	7.1	7.51	6.9895	7.33	966627	7.1011	up	down	incorrect
TRP.US	TC Energy Corporation	20200702	42.96	43.64	42.83	42.9	768924	39.3658	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200702	0.7556	0.769	0.7499	0.7556	682552	7.556
TRTN.US	Triton International Limited	20200702	30.48	30.84	29.85	30.07	289180	28.0797	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200702	8.62	8.69	7.91	7.95	775834	7.1204	down	down	correct
TRU.US	TransUnion	20200702	88.72	89.04	86.83	87.3	1006700	86.8645	down	down	correct
TRV.US	The Travelers Companies Inc	20200702	115.04	116	112.18	112.46	1040251	108.4638	down	up	incorrect
TS.US	Tenaris S.A	20200702	13.07	13.25	12.915	12.95	1365126	12.5169	down	down	correct
TSE.US	Trinseo S.A	20200702	22.23	22.83	21.9788	22.51	385825	21.5721	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200702	5.53	5.55	5.52	5.54	120507	5.2863	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200702	16.6	16.8	16.25	16.33	279465	13.2566	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200702	57.95	59.07	57.95	58.62	10021232	57.4639	up	up	correct
TSN.US	Tyson Foods Inc	20200702	59.32	60.29	58.26	58.45	2424943	56.3295	down	down	correct
TSQ.US	Townsquare Media Inc	20200702	4.5	4.61	4.42	4.52	20066	4.52	up	up	correct
TT.US	Trane Technologies plc	20200702	90.57	92.02	90.04	90.53	1526513	88.6366	down	down	correct
TTC.US	The Toro Company	20200702	67.03	68.2	66.64	66.82	343167	65.7233	down	down	correct
TTE.US	TotalEnergies SE	20200702	39.06	39.55	38.75	38.97	1524843	35.5817	down	down	correct
TTI.US	TETRA Technologies Inc	20200702	0.54	0.59	0.53	0.57	6199700	0.57	up	up	correct
TTM.US	Tata Motors Limited	20200702	6.82	6.9	6.6673	6.87	2351742	6.87	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200702	14.14	14.4559	13.97	13.97	18306	13.0435	down	down	correct
TU.US	TELUS Corporation	20200702	16.95	16.98	16.67	16.7	1084231	15.2947	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200702	9.74	9.95	9.65	9.81	104100	9.81	up	up	correct
TUP.US	Tupperware Brands Corporation	20200702	5.79	5.97	5.3	5.59	2791734	5.59	down	down	correct
TV.US	Grupo Televisa S.A.B	20200702	5.39	5.515	5.315	5.33	1266196	5.2934	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200702	25.35	25.5	25.35	25.5	8836	24.7243	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200702	25.65	25.7	25.6	25.63	6085	24.8211	down	down	correct
TWI.US	Titan International Inc	20200702	1.43	1.45	1.36	1.36	349644	1.36	down	up	incorrect
TWLO.US	Twilio Inc	20200702	230.61	236.5	227.46	232.35	3375500	232.35	up	up	correct
TWN.US	The Taiwan Fund Inc	20200702	21.64	21.98	21.64	21.8222	5396	17.9032	up	up	correct
TWO.US	Two Harbors Investment Corp	20200702	5.09	5.11	4.81	4.82	7600435	4.255	down	down	correct
TWTR.US	Twitter Inc	20200702	31.3	31.4	30.395	30.87	14553750	30.87	down	down	correct
TX.US	Ternium S.A	20200702	15.03	15.458	15	15.26	384674	14.1825	up	up	correct
TXT.US	Textron Inc	20200702	32.83	33.7	32.36	32.45	1007122	32.3803	down	down	correct
TY.US	Tri	20200702	25.05	25.18	24.92	24.97	40524	23.7329	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200702	15.97	16	15.69	15.91	157136	14.5513	down	down	correct
TYL.US	Tyler Technologies Inc	20200702	351.49	357.34	350.39	355.22	350822	355.22	up	up	correct
UA.US	Under Armour Inc	20200702	8.86	9.01	8.62	8.68	4753400	8.68	down	down	correct
UAA.US	Under Armour Inc	20200702	9.86	10	9.53	9.58	5462937	9.58	down	down	correct
UAN.US	CVR Partners LP	20200702	0.9213	0.9597	0.8823	0.89	165541	8.309	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200702	12.09	12.1195	11.63	11.66	135180	11.0123	down	down	correct
UBER.US	Uber Technologies Inc	20200702	31.02	31.57	30.51	30.68	14981100	30.68	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200702	10.06	10.2375	10	10.01	5668	9.436	down	down	correct
UBS.US	UBS Group AG	20200702	11.73	11.79	11.62	11.65	2853309	11.0973	down	down	correct
UDR.US	UDR Inc	20200702	39.55	39.82	38.485	38.57	1207646	36.6223	down	down	correct
UE.US	Urban Edge Properties	20200702	12.18	12.31	11.45	11.49	459757	10.743	down	down	correct
UFI.US	Unifi Inc	20200702	12.92	12.92	12.48	12.5	67745	12.5	down	down	correct
UFS.US	Domtar Corporation	20200702	20.74	21.02	20.085	20.55	632761	20.55	down	down	correct
UGI.US	UGI Corporation	20200702	32.12	32.36	31.61	31.73	787768	30.1753	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200702	198.05	202.5	197.778	201.36	133005	201.36	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20200702	3.56	3.605	3.44	3.45	480360	3.3253	down	down	correct
UHS.US	Universal Health Services Inc	20200702	95.03	98.385	93.34	93.61	1077688	93.0793	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200702	82.14	82.85	77	77.53	38706	72.7526	down	down	correct
UI.US	Ubiquiti Inc	20200702	173.11	176.15	171.25	174.95	104307	173.1706	up	up	correct
UIS.US	Unisys Corporation	20200702	10.74	10.92	10.55	10.6	379929	10.6	down	down	correct
UL.US	Unilever PLC	20200702	55.54	56.0919	55.54	55.67	653781	52.8407	up	down	incorrect
UMC.US	United Microelectronics Corporation	20200702	2.71	2.75	2.69	2.74	663626	2.5264	up	down	incorrect
UMH.US	UMH Properties Inc	20200702	13.55	13.57	12.93	13.24	162436	12.4418	down	down	correct
UNF.US	UniFirst Corporation	20200702	176.14	177.45	172.71	175.37	74466	174.0835	down	down	correct
UNFI.US	United Natural Foods Inc	20200702	17.99	18.59	17.7	18.18	962737	18.18	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200702	300.5	303.08	297.1783	298.26	1971954	291.8674	down	up	incorrect
UNM.US	Unum Group	20200702	16.52	16.85	16.06	16.1	2185057	14.9112	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200702	25.15	25.3	25.1	25.1616	16438	23.0568	up	up	correct
UNP.US	Union Pacific Corporation	20200702	169.18	170.69	167.885	169.08	2271436	164.2972	down	down	correct
UNVR.US	Univar Solutions Inc	20200702	17.17	17.52	17	17.09	1995000	17.09	down	up	incorrect
UPH.US	UpHealth Inc	20200702	10.15	10.1599	10.1	10.1544	389270	10.1544	up	up	correct
UPS.US	United Parcel Service Inc	20200702	115.61	115.88	114.25	114.36	3442899	110.5604	down	down	correct
URI.US	United Rentals Inc	20200702	149.31	152.88	147.08	147.91	1019271	147.91	down	down	correct
USA.US	Liberty All	20200702	5.79	5.825	5.755	5.79	597723	4.9911
USAC.US	USA Compression Partners LP	20200702	10.51	10.9499	10.51	10.55	240764	8.7459	up	down	incorrect
USB.US	U.S. Bancorp	20200702	36.99	37.22	35.7775	35.89	5768187	34.3657	down	down	correct
USDP.US	USD Partners LP	20200702	3.12	3.19	3.02	3.1	105814	2.6737	down	down	correct
USFD.US	US Foods Holding Corp	20200702	20.43	20.72	19.635	19.7	3652900	19.7	down	down	correct
USM.US	United States Cellular Corporation	20200702	31.49	31.65	30.7289	30.81	94526	30.81	down	down	correct
USNA.US	USANA Health Sciences Inc	20200702	76.8	82.36	76.16	82.3	351588	82.3	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200702	82.42	82.42	80.67	80.86	70129	79.8004	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200702	5.9	6.15	5.89	6.14	181800	6.14	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200702	22.76	22.98	22.46	22.46	261180	20.2259	down	down	correct
UTI.US	Universal Technical Institute Inc	20200702	7.5	7.63	7.37	7.52	321409	7.52	up	up	correct
UTL.US	Unitil Corporation	20200702	46.58	46.82	45.725	46.13	56196	43.8002	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200702	17.87	17.95	17.24	17.32	118770	16.3307	down	down	correct
UVV.US	Universal Corporation	20200702	42.49	42.64	41.36	41.45	158339	37.7586	down	down	correct
V.US	Visa Inc	20200702	196	197.9164	195	195.67	6299276	193.8905	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200702	84.67	86.82	82.7	83.65	336512	83.0705	down	down	correct
VALE.US	Vale S.A.	20200702	10.41	10.605	10.355	10.41	17517350	8.473
VAPO.US	Vapotherm Inc	20200702	41	42.01	40.36	41.35	443500	41.35	up	up	correct
VATE.US	Innovate Corp	20200702	3.17	3.3	3.13	3.21	272548	3.21	up	up	correct
VBF.US	Invesco Bond Fund	20200702	20.21	20.22	20.1	20.1	13104	18.416	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200702	9.6001	9.8553	9.6001	9.69	7536	8.4946	up	up	correct
VCRA.US	Vocera Communications Inc	20200702	21.66	21.74	21.11	21.16	143675	21.16	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200702	11.68	11.71	11.65	11.69	99025	10.9603	up	up	correct
VEC.US	Vectrus Inc	20200702	50.03	50.27	48.46	48.68	41100	48.68	down	down	correct
VEDL.US	Vedanta Limited	20200702	5.7	5.75	5.64	5.65	447589	4.8362	down	down	correct
VEEV.US	Veeva Systems Inc	20200702	241.57	245.22	240.015	242.04	990781	242.04	up	up	correct
VEL.US	Velocity Financial Inc	20200702	3.89	3.92	3.68	3.74	90600	3.74	down	down	correct
VER.US	VEREIT Inc	20200702	6.7	6.745	6.43	6.44	5818627	30.5008	down	down	correct
VET.US	Vermilion Energy Inc	20200702	4.57	4.7	4.42	4.55	1381869	4.55	down	down	correct
VFC.US	V.F. Corporation	20200702	62.06	63.21	61.42	61.58	1833156	59.2749	down	down	correct
VGI.US	Virtus Global Multi	20200702	11.13	11.35	11.03	11.15	79777	9.6807	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200702	12.19	12.19	12.04	12.07	186941	11.2293	down	down	correct
VGR.US	Vector Group Ltd	20200702	10.05	10.06	9.65	9.67	539792	8.8279	down	down	correct
VHC.US	VirnetX Holding Corp	20200702	7.16	7.25	6.755	6.87	495579	6.87	down	down	correct
VHI.US	Valhi Inc	20200702	10.32	10.5	9.7	10.14	25661	9.8972	down	up	incorrect
VICI.US	VICI Properties Inc	20200702	21.24	21.32	20.67	20.86	4136388	19.3765	down	down	correct
VIIX.US	VelocityShares VIX Short	20200702	66.73	68.86	66.15	68.49	41233	68.49	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200702	19.93	20.575	19.7101	20.48	5548833	20.48	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200702	3.05	3.23	3.05	3.13	22800	3.13	up	up	correct
VIV.US	Telefônica Brasil S.A	20200702	9.11	9.15	8.86	8.93	1429517	8.0626	down	down	correct
VKQ.US	Invesco Municipal Trust	20200702	11.82	11.87	11.74	11.74	176422	10.9297	down	down	correct
VLO.US	Valero Energy Corporation	20200702	57.59	58.28	56.15	56.34	3834589	51.4831	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200702	5.48	5.51	5.235	5.29	206692	5.29	down	down	correct
VLT.US	Invesco High Income Trust II	20200702	12.05	12.08	11.96	11.99	20538	10.5661	down	down	correct
VMC.US	Vulcan Materials Company	20200702	118.58	121.28	117.59	120.82	1674062	119.2472	up	up	correct
VMI.US	Valmont Industries Inc	20200702	113.88	115.02	112.8001	113.67	114940	111.9846	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200702	11.87	11.88	11.82	11.82	96805	10.9989	down	down	correct
VNCE.US	Vince Holding Corp	20200702	5.51	5.69	5.25	5.36	25001	5.36	down	down	correct
VNE.US	Veoneer Inc	20200702	10.98	11.19	10.8	11.05	257400	11.05	up	up	correct
VNO.US	Vornado Realty Trust	20200702	39.74	39.98	37.98	38.12	1059003	35.1503	down	down	correct
VNTR.US	Venator Materials PLC	20200702	1.75	1.84	1.68	1.83	152900	1.83	up	up	correct
VOC.US	VOC Energy Trust	20200702	2.43	2.43	2.31	2.3178	11491	1.9579	down	down	correct
VOYA.US	Voya Financial Inc	20200702	46.64	47.11	45.685	45.76	1418760	45.1633	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200702	23.94	24.1063	23.32	23.51	62722	23.51	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200702	11.93	11.9593	11.87	11.9	34634	11.1029	down	down	correct
VRS.US	Verso Corporation	20200702	12	12.09	11.59	11.63	161072	8.8554	down	down	correct
VRT.US	Vertiv Holdings Co	20200702	14.17	14.17	13.91	14.07	2013100	14.0571	down	down	correct
VRTV.US	Veritiv Corporation	20200702	16.87	17.02	16.36	16.53	66275	16.53	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20200702	15.03	15.34	14.83	14.87	715604	14.4552	down	down	correct
VST.US	Vistra Corp	20200702	19.39	19.47	18.94	19.04	3236586	18.1739	down	down	correct
VSTO.US	Vista Outdoor Inc	20200702	15.4	15.54	15.06	15.26	1325025	15.26	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200702	9	9	8.92	8.93	217402	7.9737	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200702	12.25	12.28	12.2363	12.25	18498	11.4904
VTOL.US	Bristow Group Inc	20200702	13.4	13.97	13.31	13.61	71396	13.61	up	up	correct
VTR.US	Ventas Inc	20200702	39.17	39.44	36.91	37.29	3032326	35.6866	down	down	correct
VVI.US	Viad Corp	20200702	19.5	19.76	18.38	18.74	264764	18.74	down	down	correct
VVNT.US	WS	20200702	17.6	17.6	16.9	17.01	307386	17.01	down	down	correct
VVR.US	Invesco Senior Income Trust	20200702	3.46	3.48	3.44	3.44	2932891	3.0967	down	down	correct
VVV.US	Valvoline Inc	20200702	19.4	19.93	19.3	19.37	1288808	18.9136	down	down	correct
VZ.US	Verizon Communications Inc	20200702	55.05	55.405	54.74	54.79	15814541	51.288	down	down	correct
W.US	Wayfair Inc	20200702	220	222.18	211.19	214.1	1956938	214.1	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200702	59.06	61.0449	58.53	58.68	1404120	58.1559	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20200702	36.66	37.27	35.21	35.33	488589	34.5237	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200702	25.48	25.48	25.25	25.4	6616	23.532	down	down	correct
WAT.US	Waters Corporation	20200702	182.5	183.805	180.7	180.82	438123	180.82	down	down	correct
WBK.US	Westpac Banking Corporation	20200702	13	13.13	12.88	12.89	415250	12.0662	down	up	incorrect
WBS.US	Webster Financial Corporation	20200702	28.11	28.665	26.74	26.85	584788	25.3375	down	up	incorrect
WBT.US	Welbilt Inc	20200702	5.93	6.34	5.7	5.74	910900	5.74	down	down	correct
WCC.US	WESCO International Inc	20200702	33.59	34.41	32.04	32.18	1227377	32.18	down	up	incorrect
WCN.US	Waste Connections Inc	20200702	93.55	93.69	92.06	92.39	963687	91.3985	down	down	correct
WD.US	Walker & Dunlop Inc	20200702	50.34	50.76	48.87	49.08	125128	47.631	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200702	13.32	13.42	13.24	13.36	26234	12.2788	up	up	correct
WEC.US	WEC Energy Group Inc	20200702	89.82	90.86	89.67	90.17	979909	86.4068	up	up	correct
WEI.US	Weidai Ltd	20200702	1.33	1.435	1.33	1.33	39950	1.33
WELL.US	Welltower Inc	20200702	54.89	55.25	52.38	52.63	1855191	49.8932	down	down	correct
WES.US	Western Midstream Partners LP	20200702	10.17	10.17	9.56	9.75	1508916	8.5028	down	down	correct
WEX.US	WEX Inc	20200702	166.24	168.22	159.63	159.85	411820	159.85	down	down	correct
WF.US	Woori Financial Group Inc	20200702	22.5	22.77	22.35	22.73	40536	21.6706	up	down	incorrect
WFC.US	Wells Fargo & Company	20200702	25.75	26.17	25.1	25.34	37013338	24.7831	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200702	36.98	37.36	36.97	36.99	1600	36.2666	up	up	correct
WGO.US	Winnebago Industries Inc	20200702	67.9	68.5	64.95	65.96	423181	65.3011	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200702	44.58	45.15	42.7	43.86	1202200	43.2222	down	down	correct
WHD.US	Cactus Inc	20200702	20.41	20.67	19.88	20.09	271461	19.7792	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200702	15.6	16.06	14.58	14.6	24150	12.9345	down	up	incorrect
WHR.US	Whirlpool Corporation	20200702	129.28	132.13	127.07	129.18	556162	124.3871	down	up	incorrect
WIA.US	Western Asset Inflation	20200702	11.94	11.9477	11.8901	11.9	22833	10.0522	down	down	correct
WIT.US	Wipro Limited	20200702	3.33	3.37	3.32	3.36	730635	3.353	up	up	correct
WIW.US	Western Asset Inflation	20200702	10.97	11.03	10.97	11.02	134367	10.1035	up	up	correct
WK.US	Workiva Inc	20200702	56.15	56.56	54.91	55.1	310434	55.1	down	down	correct
WLK.US	Westlake Chemical Corporation	20200702	54.26	55.98	53.31	54.22	544396	53.0938	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200702	19.13	19.425	18.9	19.01	17795	16.8306	down	down	correct
WM.US	Waste Management Inc	20200702	105.67	106.1559	104.75	104.97	1438781	102.3216	down	down	correct
WMB.US	The Williams Companies Inc	20200702	19.05	19.39	18.915	19.08	5848338	17.2555	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200702	2.7	2.73	2.5	2.51	1261280	2.2655	down	down	correct
WMK.US	Weis Markets Inc	20200702	49.05	49.98	48.89	49.01	83125	47.3172	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200702	50.24	50.63	48.59	48.81	209767	48.4944	down	down	correct
WMT.US	Walmart Inc	20200702	120.09	120.88	118.86	119.21	5898559	116.4379	down	down	correct
WNC.US	Wabash National Corporation	20200702	10.14	10.63	10.09	10.11	463468	9.8482	down	down	correct
WNS.US	WNS (Holdings) Limited	20200702	55	55.9	54.63	55.69	141962	55.69	up	up	correct
WOLF.US	Wolfspeed Inc	20200702	58.4	59.735	57.95	58.81	780291	58.81	up	down	incorrect
WOR.US	Worthington Industries Inc	20200702	37.22	37.5	35.5	35.61	779783	34.5688	down	up	incorrect
WOW.US	WideOpenWest Inc	20200702	5.57	5.649	5.18	5.25	246700	5.25	down	down	correct
WPC.US	W. P. Carey Inc	20200702	70	70.48	67.43	67.99	1073520	63.1711	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200702	43.33	44.62	42.98	43.29	2903963	42.5081	down	down	correct
WPP.US	WPP plc	20200702	39.43	39.8	38.86	39.08	161968	37.4601	down	down	correct
WRB.US	W. R. Berkley Corporation	20200702	58.27	58.5336	56.36	56.47	550573	54.7807	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200702	23.44	24.185	22.6802	23.31	595920	21.8003	down	down	correct
WRI.US	Weingarten Realty Investors	20200702	19.86	20.01	18.95	19.06	1096701	17.6678	down	down	correct
WRK.US	WestRock Company	20200702	28.12	28.39	27.91	28.2	2282257	27.3771	up	up	correct
WSM.US	Williams	20200702	86.01	86.48	82.3	83.2	1074728	81.0616	down	down	correct
WSO.US	Watsco Inc	20200702	179.49	181.31	178.37	179.69	103054	171.7278	up	up	correct
WSR.US	Whitestone REIT	20200702	7.25	7.38	6.89	6.97	343154	6.4693	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200702	225.51	231.36	225.26	229.73	509622	229.0022	up	up	correct
WTI.US	W&T Offshore Inc	20200702	2.29	2.31	2.2	2.26	5442300	2.26	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200702	892.1	897.34	884.01	897.34	29929	896.5804	up	up	correct
WTRG.US	Essential Utilities Inc	20200702	43.71	43.94	43.33	43.44	663975	42.0386	down	up	incorrect
WTRU.US	Aqua America Inc	20200702	57.963	58.26	57.64	57.64	6200	53.3361	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200702	81.21	82.27	79.57	80.58	158599	79.6933	down	down	correct
WTTR.US	Select Energy Services Inc	20200702	4.74	4.86	4.705	4.74	210100	4.74
WU.US	The Western Union Company	20200702	21.92	22	21.49	21.55	3985635	20.2372	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200702	45.55	45.99	44.96	45.51	509809	44.8628	down	down	correct
WWW.US	Wolverine World Wide Inc	20200702	23.82	24.06	22.92	23.02	482414	22.6587	down	down	correct
WY.US	Weyerhaeuser Company	20200702	22.66	23.225	22.16	22.24	4237502	21.3999	down	down	correct
X.US	United States Steel Corporation	20200702	7.05	7.36	7	7.07	16370140	7.0296	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200702	5.86	5.9	5.8	5.88	55226	5.0185	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200702	9.54	9.78	9.035	9.08	700934	9.08	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200702	2.22	2.27	2.2001	2.25	65566	2.1988	up	up	correct
XL.US	XL Fleet Corp	20200702	10.1	10.18	10.06	10.15	228700	10.15	up	up	correct
XOM.US	Exxon Mobil Corporation	20200702	44.62	45.185	43.93	44.08	18216590	39.7638	down	down	correct
XPO.US	XPO Logistics Inc	20200702	77.6838	78.669	75.5811	76.4144	756340	44.4787	down	down	correct
XPRO.US	Frank’s International NV	20200702	13.44	13.44	12.66	12.78	100333	12.78	down	up	incorrect
XYF.US	X Financial	20200702	0.78	0.8699	0.78	0.8246	38997	2.4738	up	up	correct
XYL.US	Xylem Inc	20200702	64.63	66.19	64.45	65.42	1294477	64.4102	up	up	correct
Y.US	Alleghany Corporation	20200702	495.49	502.175	487.76	491.02	67496	491.02	down	down	correct
YCBD.US	PA	20200702	8.29	8.48	8.25	8.365	4352	7.2282	up	up	correct
YELP.US	Yelp Inc	20200702	22.93	23.2325	22.28	22.39	905978	22.39	down	down	correct
YETI.US	YETI Holdings Inc	20200702	44.94	45.18	42.44	42.65	1446400	42.65	down	down	correct
YEXT.US	Yext Inc	20200702	17.5	18.07	17.26	17.33	1583300	17.33	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20200702	5.91	6	5.69	5.8	1484700	5.8	down	down	correct
YRD.US	Yiren Digital Ltd	20200702	3.97	4.15	3.91	3.92	177628	3.92	down	down	correct
YUM.US	Yum! Brands Inc	20200702	87.74	88.62	86.355	86.56	1743357	84.3394	down	down	correct
YUMC.US	Yum China Holdings Inc	20200702	48.585	49.85	48.29	49.44	2529200	48.9427	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200702	121.46	122.99	120.19	120.61	1464031	119.4289	down	down	correct
ZEN.US	Zendesk Inc	20200702	90	91.96	87.93	88.48	3672468	88.48	down	down	correct
ZEPP.US	Zepp Health Corporation	20200702	13.77	15.29	13.77	14.87	875166	14.87	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200702	22.86	23.38	22.86	23.13	36200	23.13	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200702	37.27	37.67	35.04	37.53	6157179	37.213	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200702	8.3	8.3897	8.2701	8.29	112922	7.127	down	down	correct
ZTS.US	Zoetis Inc	20200702	138.58	139.05	137.37	137.66	1307363	136.5431	down	down	correct
ZUO.US	Zuora Inc	20200702	13.11	13.2	12.78	12.84	882400	12.84	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200702	28.91	29.32	28.6	28.92	684500	28.6076	up	up	correct
ZYME.US	Zymeworks Inc	20200702	36.53	37.04	35.73	35.98	214200	35.98	down	down	correct