CollectAI

close-nyse_stocks

2020/07/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200710	89.85	89.87	88.57	89.42	938092	88.7526	down	down	correct
AA.US	Alcoa Corporation	20200710	10.49	11.42	10.4314	11.41	7890349	11.3851	up	up	correct
AAIC.US	PC	20200710	19.63	19.63	19.52	19.54	3849	16.6066	down	down	correct
AAP.US	Advance Auto Parts Inc	20200710	133.31	134.78	131.9	134.45	614914	131.9609	up	up	correct
AAT.US	American Assets Trust Inc	20200710	26.47	27.18	26.42	27.18	309717	25.8775	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200710	26.8	27.39	26.68	26.91	142495	23.8203	up	up	correct
ABB.US	ABB Ltd	20200710	24.33	24.505	24.21	24.49	1867965	23.8122	up	down	incorrect
ABBV.US	AbbVie Inc	20200710	98.06	98.33	96.36	96.83	6202489	90.0576	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200710	95.98	97.58	95.475	97.05	816805	94.8025	up	down	incorrect
ABEV.US	Ambev S.A	20200710	2.75	2.835	2.735	2.83	27799561	2.6419	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200710	88.74	92.1	87.56	92	245985	92	up	up	correct
ABM.US	ABM Industries Incorporated	20200710	32.05	33.31	31.98	33.03	399497	32.3091	up	up	correct
ABT.US	Abbott Laboratories	20200710	93.47	93.8	92.3238	93.04	2923198	90.9662	down	down	correct
AC.US	Associated Capital Group Inc	20200710	37.82	39	37.82	38.38	7811	37.8966	up	up	correct
ACA.US	Arcosa Inc	20200710	37.81	39.02	37.51	38.99	174719	38.7653	up	up	correct
ACC.US	American Campus Communities Inc	20200710	32.31	33.14	32.095	32.49	1135922	30.4382	up	up	correct
ACCO.US	ACCO Brands Corporation	20200710	6.15	6.475	6.15	6.38	445977	6.0798	up	down	incorrect
ACEL.US	WS	20200710	9.01	9.41	8.98	9.39	269219	9.39	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200710	6.25	6.25	6.13	6.17	96048	6.17	down	down	correct
ACI.US	Albertsons Companies Inc	20200710	14.77	14.86	14.1112	14.6	6979252	14.2152	down	down	correct
ACM.US	AECOM	20200710	35.26	36	35.23	35.89	612257	35.89	up	up	correct
ACN.US	Accenture plc	20200710	219	220.8625	217.6689	220.26	1373645	215.931	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200710	7.96	8.37	7.8905	8.35	383014	7.314	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200710	24.27	24.37	24	24.29	45545	18.4708	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20200710	44	45.98	43.098	43.4	38280	43.4	down	up	incorrect
ADM.US	Archer	20200710	37.9	39.4	37.9	39.38	1869399	37.8639	up	up	correct
ADNT.US	Adient plc	20200710	16.09	16.66	15.85	16.57	777800	16.57	up	up	correct
ADT.US	ADT Inc	20200710	7.42	7.72	7.41	7.6	859788	7.4203	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200710	15.18	15.38	15.15	15.35	152001	12.527	up	up	correct
AEE.US	Ameren Corporation	20200710	73.6	75.06	73.6	74.54	1188105	71.639	up	up	correct
AEFC.US	AEFC	20200710	24.25	24.48	24.25	24.44	84400	22.9885	up	up	correct
AEG.US	Aegon N.V	20200710	3.02	3.115	3.005	3.1	2527105	2.9156	up	up	correct
AEL.US	PA	20200710	21.12	21.23	20.87	21.04	39066	19.579	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200710	66.48	66.66	64.43	64.97	1217754	62.9317	down	down	correct
AENZ.US	Aenza S.A.A	20200710	2.22	2.25	2.19	2.22	150891	2.22
AEO.US	American Eagle Outfitters Inc	20200710	10.3	10.75	10.2	10.66	4911560	10.2896	up	up	correct
AER.US	AerCap Holdings N.V	20200710	27.59	28.89	27.4	28.71	1054736	28.71	up	up	correct
AES.US	The AES Corporation	20200710	13.92	14.425	13.89	14.36	5158077	13.7844	up	up	correct
AEVA.US	WT	20200710	0.77	0.7999	0.7429	0.76	6305	0.76	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200710	13.55	13.6	13.5418	13.6	30221	12.9233	up	up	correct
AFG.US	American Financial Group Inc	20200710	56.88	59.42	56.88	59.25	404429	46.1316	up	up	correct
AFGB.US	American Financial Group Inc	20200710	26.994	27.22	26.94	27.22	6000	25.1237	up	up	correct
AFGC.US	American Financial Group Inc	20200710	25.32	25.5	25.21	25.5	29083	23.7318	up	up	correct
AFGD.US	American Financial Group Inc	20200710	26.3	26.3	26.22	26.27	6860	24.3367	down	down	correct
AFI.US	Armstrong Flooring Inc	20200710	3.25	3.34	3.146	3.16	161900	3.16	down	down	correct
AFL.US	Aflac Incorporated	20200710	34.13	34.88	34.01	34.87	2782212	33.5555	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200710	12.17	12.24	12.14	12.24	82748	11.0699	up	down	incorrect
AG.US	First Majestic Silver Corp	20200710	10.62	10.68	10.3	10.41	4563119	10.3983	down	down	correct
AGCO.US	AGCO Corporation	20200710	53.48	54.42	53.12	54.36	472993	52.4661	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200710	9.1	9.175	9.08	9.12	30333	8.2486	up	up	correct
AGI.US	Alamos Gold Inc	20200710	10.46	10.53	10.173	10.27	1972777	10.1029	down	down	correct
AGO.US	Assured Guaranty Ltd	20200710	21.97	23.16	21.86	23.04	512769	22.2955	up	down	incorrect
AGR.US	Avangrid Inc	20200710	42.44	43.9117	42.44	43.8	753985	41.5134	up	down	incorrect
AGRO.US	Adecoagro S.A	20200710	4.16	4.27	4.13	4.26	138448	4.26	up	up	correct
AGS.US	PlayAGS Inc	20200710	3.08	3.6	2.95	3.43	826000	3.43	up	up	correct
AGX.US	Argan Inc	20200710	43.26	44.53	43.26	44.47	88410	41.2282	up	up	correct
AHH.US	PA	20200710	23.5	23.5	23.21	23.25	3092	21.4402	down	down	correct
AHL.US	PE	20200710	22.9	23.06	22.79	22.95	13244	21.1617	up	up	correct
AHT.US	PI	20200710	6.33	6.33	5.6709	5.78	20167	5.78	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200710	12.23	12.27	12.19	12.23	50426	11.0197
AIG.US	PA	20200710	26.89	27.06	26.7601	27.05	31371	24.9664	up	up	correct
AIN.US	Albany International Corp	20200710	51.34	52.71	51.34	51.89	636164	51.0741	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200710	20.38	20.4	20.19	20.36	117300	15.7517	down	down	correct
AIR.US	AAR Corp	20200710	17.69	19.02	17.52	19.01	350122	19.01	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200710	58.96	60.49	58.96	60.41	219612	59.0009	up	up	correct
AIV.US	Apartment Investment and Management Company	20200710	3.9516	4.0215	3.9516	4.0011	561084	3.7741	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200710	23.6	23.85	23.6	23.85	607	22.2844	up	up	correct
AIZ.US	Assurant Inc	20200710	98.32	100.71	97.965	100.37	301410	98.0454	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200710	97.78	99.24	97.33	99.14	593822	97.0231	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200710	35.6	36.14	35.36	36	475953	32.4399	up	up	correct
AJX.US	Great Ajax Corp	20200710	8.01	8.21	7.94	8.14	154886	7.3936	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200710	23.7	24.0501	23.7	23.99	1225	21.919	up	up	correct
AKO.US	B	20200710	15.27	15.27	15.27	15.27	385	14.0108
AKR.US	Acadia Realty Trust	20200710	11.94	12.4	11.8	12.23	581747	11.9629	up	up	correct
AL.US	PA	20200710	19.99	20.5	19.99	20.25	16212	18.5087	up	up	correct
ALB.US	Albemarle Corporation	20200710	76	79.04	75.34	78.89	1071975	77.7351	up	down	incorrect
ALC.US	Alcon AG	20200710	56.4	56.91	56.13	56.89	909254	56.7251	up	up	correct
ALE.US	ALLETE Inc	20200710	56.5	58.75	56.5	58.6	390955	55.2475	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200710	11.8	12.44	11.8	12.42	232813	11.9173	up	up	correct
ALG.US	Alamo Group Inc	20200710	95.72	98.32	95.28	98.29	21299	97.6878	up	up	correct
ALIN.US	PE	20200710	14.44	15.225	14.435	14.76	24844	13.2103	up	up	correct
ALK.US	Alaska Air Group Inc	20200710	34	36.04	33.62	35.73	2016414	35.73	up	up	correct
ALL.US	The Allstate Corporation	20200710	86.24	87.53	85.69	86.97	2793175	83.7909	up	up	correct
ALLE.US	Allegion plc	20200710	100.27	101.74	99.51	101.51	436582	99.7855	up	up	correct
ALLY.US	PA	20200710	23.69	23.88	23.69	23.75	131910	23.75	up	up	correct
ALN.US	American Lorain Corporation	20200710	0.31	0.315	0.305	0.315	18260	0.315	up	up	correct
ALP.US	PQ	20200710	26.21	26.35	26.01	26.23	53422	24.4606	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200710	34.4	35.31	34.4	35.16	795500	34.1793	up	up	correct
ALV.US	Autoliv Inc	20200710	65.24	65.58	64.2	65.54	568379	64.6829	up	up	correct
ALX.US	Alexander's Inc	20200710	235.94	241.1517	235.94	239.33	5335	216.208	up	down	incorrect
AM.US	Antero Midstream Corporation	20200710	5.45	5.57	5.265	5.36	4134547	4.3476	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200710	12.66	13.41	12.52	13.39	282388	13.39	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200710	4.39	4.6	4.38	4.6	3306121	4.6	up	down	incorrect
AMCR.US	Amcor plc	20200710	10.43	10.55	10.39	10.51	7626600	9.8982	up	up	correct
AME.US	AMETEK Inc	20200710	86.19	86.97	85.74	86.9	811362	86.0797	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200710	69.14	72.23	69.14	72.16	401359	72.1227	up	up	correct
AMH.US	PH	20200710	26.09	26.1	26.0186	26.1	946	23.951	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200710	26.99	27.5	26.62	27.43	45700	27.43	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20200710	42.31	43.81	41.82	43.58	402458	43.58	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200710	12.07	12.19	12.07	12.19	3638	11.7316	up	up	correct
AMP.US	Ameriprise Financial Inc	20200710	143.7	148.91	143.56	148.58	762086	144.2034	up	up	correct
AMPY.US	Amplify Energy Corp	20200710	1.13	1.25	1.1	1.24	585866	1.24	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200710	3.72	3.7404	3.5	3.66	248602	3.66	down	down	correct
AMRC.US	Ameresco Inc	20200710	27.66	28.64	27.51	28.55	368683	28.55	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200710	4.31	4.72	4.3	4.65	1536202	4.65	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200710	266.5	267.6	263.095	264.35	911480	256.5436	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200710	12.24	12.415	12.23	12.41	2391504	11.9465	up	up	correct
AN.US	AutoNation Inc	20200710	40.64	41.86	40.28	41.74	703715	41.74	up	up	correct
ANET.US	Arista Networks Inc	20200710	217.95	217.95	212.4	216.11	1535088	54.0275	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200710	9.85	10.065	9.6	9.75	2683136	9.75	down	down	correct
ANH.US	PC	20200710	20.05	20.05	19.41	19.85	31284	19.0513	down	down	correct
ANTM.US	Anthem Inc	20200710	256.93	257	253.75	255	982178	250.3071	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200710	7.71	7.82	7.71	7.81	208969	7.0341	up	up	correct
AON.US	Aon plc	20200710	194.95	197.75	193.79	197.56	959263	195.1103	up	up	correct
AOS.US	A. O. Smith Corporation	20200710	47.8	48.705	47.685	48.27	866189	47.007	up	up	correct
AP.US	Ampco	20200710	2.95	3.16	2.95	3.03	71310	3.03	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200710	31.32	32.64	31.28	32.62	308186	28.976	up	up	correct
APD.US	Air Products and Chemicals Inc	20200710	272.41	273.84	269.84	273.19	951568	266.2199	up	up	correct
APG.US	APi Group Corporation	20200710	11.32	11.66	11.12	11.3	1275234	11.3	down	down	correct
APH.US	Amphenol Corporation	20200710	94.65	95.32	93.52	94.93	2313278	46.8328	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200710	8.99	9.1	8.895	9.09	1318003	9.0722	up	down	incorrect
APO.US	PB	20200710	26.17	26.42	26.135	26.42	7975	24.1684	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200710	13.18	13.5	12.18	12.43	784497	12.43	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200710	6.96	7.28	6.96	7.26	359167	6.5059	up	up	correct
APTV.US	PA	20200710	99.93	101.11	99.93	100.99	81798	95.6948	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200710	12.55	12.97	12.51	12.96	908155	12.2941	up	up	correct
AQNA.US	AQNA	20200710	26.38	26.6086	26.25	26.58	9189	24.6011	up	up	correct
AQNB.US	AQNB	20200710	26.5	26.67	26.25	26.35	27700	24.2272	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200710	17.35	18.13	17.22	18.05	379700	18.05	up	up	correct
AR.US	Antero Resources Corporation	20200710	2.72	2.85	2.63	2.84	6241500	2.84	up	up	correct
ARC.US	ARC Document Solutions Inc	20200710	0.8439	0.874	0.815	0.8479	86025	0.8222	up	down	incorrect
ARCH.US	Arch Resources Inc	20200710	27.27	28.57	27	28.38	197075	28.2907	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200710	4.77	4.96	4.71	4.86	1012591	4.6713	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200710	12.12	12.15	12.0428	12.14	68632	10.7738	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200710	162	162.92	160	160.81	1404392	155.8616	down	down	correct
ARES.US	Ares Management Corporation	20200710	38.95	39.56	38.4	39.41	450980	37.6099	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200710	25.41	25.47	25.3	25.47	1853	23.1628	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200710	31.34	33.37	31.34	33.15	112866	31.8683	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200710	8.68	9.16	8.67	9.14	1384740	7.9596	up	up	correct
ARL.US	American Realty Investors Inc	20200710	9.55	9.84	9.29	9.84	6700	9.84	up	up	correct
ARLO.US	Arlo Technologies Inc	20200710	2.63	2.98	2.57	2.94	1921800	2.94	up	up	correct
ARMK.US	Aramark	20200710	20.74	21.63	20.64	21.62	2132465	21.1919	up	up	correct
ARNC.US	Arconic Corporation	20200710	14.05	14.56	14.02	14.51	726484	14.51	up	up	correct
AROC.US	Archrock Inc	20200710	6.51	6.61	6.09	6.2	1285679	5.5783	down	down	correct
ARR.US	PC	20200710	21.05	21.2314	20.95	21.2	25032	19.0618	up	down	incorrect
ARW.US	Arrow Electronics Inc	20200710	66.11	66.62	65.72	66.12	273531	66.12	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200710	19.31	19.31	18.79	19.03	73235	19.0039	down	down	correct
ASB.US	PF	20200710	25.31	25.4814	25.31	25.45	25632	23.5448	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200710	4.26	4.49	4.21	4.43	252272	4.43	up	up	correct
ASG.US	Liberty All	20200710	6.77	6.86	6.72	6.86	191682	5.8401	up	up	correct
ASGN.US	ASGN Incorporated	20200710	63.69	65.215	63.02	65.07	261807	65.07	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200710	67.54	68.99	67.43	68.94	173653	67.5783	up	up	correct
ASIX.US	AdvanSix Inc	20200710	10.4	10.74	10.4	10.6	197436	10.5724	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200710	5.94	6.1	5.9052	6.04	65350	6.04	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200710	105.5	106.81	103.19	105.83	59559	103.5035	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200710	4.79	4.84	4.77	4.81	680981	4.52	up	up	correct
ATCO.US	PI	20200710	20.71	21.22	20.71	21.075	15025	18.6887	up	down	incorrect
ATEN.US	A10 Networks Inc	20200710	7.25	7.33	7.08	7.24	308668	7.2181	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200710	31	31.72	30.81	31.68	565517	31.68	up	up	correct
ATHM.US	Autohome Inc	20200710	87.99	89.99	85.98	89.62	1056873	88.997	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200710	9.17	9.67	9.16	9.67	1579036	9.67	up	up	correct
ATKR.US	Atkore Inc	20200710	25.03	25.7	24.89	25.67	182200	25.67	up	up	correct
ATO.US	Atmos Energy Corporation	20200710	97.69	99.73	97.555	99.09	498346	96.0266	up	up	correct
ATR.US	AptarGroup Inc	20200710	114.17	115.17	112.395	114.95	244485	113.0023	up	up	correct
ATTO.US	Atento S.A	20200710	1.58	1.65	1.52	1.53	25270	7.6915	down	down	correct
ATUS.US	Altice USA Inc	20200710	23.14	23.53	22.965	23.52	2310500	23.52	up	up	correct
AU.US	AngloGold Ashanti Limited	20200710	31.78	32.03	30.832	31.12	3233190	30.3432	down	down	correct
AUD.US	Audacy Inc	20200710	1.38	1.41	1.31	1.38	1469588	1.38
AUST.US	Austin Gold Corp.	20200710	15.31	15.31	15.31	15.31	564	15.31
AUY.US	Yamana Gold Inc	20200710	5.62	5.635	5.46	5.51	13595501	5.3618	down	up	incorrect
AVA.US	Avista Corporation	20200710	35.32	36.17	35.2	36.14	260835	33.9373	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200710	4.61	4.685	4.6	4.64	203026	4.2923	up	up	correct
AVB.US	AvalonBay Communities Inc	20200710	151.62	153.9	151.07	152.74	504646	147.2276	up	up	correct
AVD.US	American Vanguard Corporation	20200710	12.85	13.33	12.85	13.29	53459	13.2089	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200710	13.58	13.58	13.4442	13.52	77556	11.1547	down	down	correct
AVLR.US	Avalara Inc	20200710	140.35	140.59	135.3	136.54	597900	136.54	down	down	correct
AVNS.US	Avanos Medical Inc	20200710	28.9	29.87	28.5387	29.85	227210	29.85	up	up	correct
AVNT.US	Avient Corporation	20200710	24.54	25.45	24.44	25.41	370724	24.6551	up	up	correct
AVTR.US	PA	20200710	18.69	18.75	18.075	18.21	1620837	14.9912	down	down	correct
AVY.US	Avery Dennison Corporation	20200710	110.8	111.84	110.005	111.04	970833	108.6342	up	up	correct
AVYA.US	Avaya Holdings Corp	20200710	12.53	12.53	11.85	12.02	1973400	12.02	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200710	10.17	10.2283	10.17	10.21	84259	9.2846	up	up	correct
AWI.US	Armstrong World Industries Inc	20200710	74.27	74.43	73.51	74.33	251200	73.2406	up	up	correct
AWK.US	American Water Works Company Inc	20200710	130.95	133.41	130.74	133.39	715738	130.5661	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200710	4.6	4.6704	4.6	4.63	293734	4.1076	up	up	correct
AWR.US	American States Water Company	20200710	76.82	77.9	76.01	77.87	144335	75.9459	up	up	correct
AX.US	Axos Financial Inc	20200710	19.66	20.18	19.56	20.16	290270	20.16	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200710	6.49	6.88	6.415	6.84	1509444	6.84	up	up	correct
AXP.US	American Express Company	20200710	90.32	93.305	89.82	93.23	4400854	91.7724	up	up	correct
AXR.US	AMREP Corporation	20200710	4.75	4.75	4.58	4.7	6900	4.7	down	down	correct
AXS.US	PE	20200710	24.27	24.48	24.16	24.4799	30937	22.8885	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200710	21.92	22.26	21.74	22.24	759800	22.24	up	down	incorrect
AYI.US	Acuity Brands Inc	20200710	88.67	90.46	88.545	89.42	318490	88.8881	up	up	correct
AYX.US	Alteryx Inc	20200710	183.31	183.92	177.09	178.02	1018400	178.02	down	down	correct
AZEK.US	The AZEK Company Inc	20200710	31.8	32	30.67	31.1	403400	31.1	down	down	correct
AZO.US	AutoZone Inc	20200710	1106.21	1114.63	1090.12	1113.59	160097	1113.59	up	up	correct
AZRE.US	Azure Power Global Limited	20200710	16.9	16.9	16.655	16.75	16300	16.75	down	down	correct
AZUL.US	Azul S.A	20200710	11.6	12.42	11.48	12.28	2085300	12.28	up	down	incorrect
AZZ.US	AZZ Inc	20200710	28.6	29.44	28.6	29.23	219601	28.5521	up	up	correct
B.US	Barnes Group Inc	20200710	36.57	37.28	36.28	37.26	122515	36.5002	up	up	correct
BA.US	The Boeing Company	20200710	171.7	179.3251	169.75	178.44	40955566	178.44	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200710	260.21	261.9	255.71	261.01	20335039	261.01	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200710	14.2	14.2	14.03	14.15	40954	13.6041	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200710	75.25	75.64	74.67	75.31	994017	73.4794	up	up	correct
BAK.US	Braskem S.A	20200710	8.74	8.91	8.67	8.87	40212	7.7707	up	up	correct
BALY.US	Bally's Corporation	20200710	19.93	20.31	19.87	20.1	85101	20.1	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200710	32.1346	32.6111	31.7871	32.5912	1235489	32.0562	up	up	correct
BANC.US	PE	20200710	25.08	25.1644	25.08	25.1	6732	22.6399	up	down	incorrect
BAP.US	Credicorp Ltd	20200710	125.41	129.21	124.72	128.74	421322	122.7443	up	up	correct
BAX.US	Baxter International Inc	20200710	85.54	85.93	84.78	85.23	2213297	83.5447	down	down	correct
BB.US	BlackBerry Limited	20200710	4.77	4.81	4.695	4.73	2852055	4.73	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200710	3.99	4.27	3.97	4.21	600900	4.21	up	up	correct
BBD.US	Banco Bradesco S.A	20200710	3.6545	3.7636	3.6364	3.7636	35890765	3.5257	up	up	correct
BBDC.US	Barings BDC Inc	20200710	7.35	7.5	7.3	7.48	98962	6.6573	up	up	correct
BBDO.US	Banco Bradesco S.A	20200710	3.74	3.7949	3.74	3.78	1477	3.5484	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200710	15.73	15.8551	15.73	15.845	16559	15.1909	up	up	correct
BBL.US	BHP Group	20200710	42.11	42.42	41.79	42.37	600198	37.5214	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200710	25.11	25.52	25.1	25.51	111663	23.5082	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200710	30.56	30.71	30.3691	30.47	7088	30.189	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200710	3.43	3.56	3.43	3.55	3812634	3.4559	up	up	correct
BBW.US	Build	20200710	2	2.14	1.9701	2.06	55338	1.9399	up	down	incorrect
BBWI.US	Bath Body Works Inc	20200710	12.5026	12.8824	12.3086	12.8744	5075108	12.8069	up	up	correct
BBY.US	Best Buy Co. Inc	20200710	85.04	85.715	84.48	84.9	1688381	81.8905	down	up	incorrect
BC.US	PC	20200710	26.09	26.25	26.09	26.19	9629	26.19	up	up	correct
BCC.US	Boise Cascade Company	20200710	36.85	38.82	36.74	38.64	258903	34.0952	up	up	correct
BCE.US	BCE Inc	20200710	40.37	40.78	40.37	40.58	1104517	37.2589	up	up	correct
BCH.US	Banco de Chile	20200710	18.64	18.87	18.45	18.69	93053	18.2083	up	up	correct
BCO.US	The Brink's Company	20200710	40.54	41.43	40.33	40.83	721041	40.1306	up	down	incorrect
BCS.US	Barclays PLC	20200710	5.82	6.02	5.8	6.01	4192778	5.9108	up	up	correct
BCSF.US	RW	20200710	10.1	10.38	10.04	10.34	231039	10.34	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200710	6.02	6.15	6.02	6.13	236833	5.6053	up	up	correct
BDC.US	Belden Inc	20200710	30.49	31.44	30.415	31.38	526054	31.1765	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200710	7.26	7.35	7.24	7.34	506409	6.4889	up	up	correct
BDN.US	Brandywine Realty Trust	20200710	9.95	10.465	9.95	10.45	2625512	9.6823	up	up	correct
BDX.US	Becton Dickinson and Company	20200710	258.02	259.785	254.77	257.37	887139	252.1598	down	down	correct
BDXB.US	Becton Dickinson and Company	20200710	58.675	58.675	54.89	56.47	387700	51.9225	down	down	correct
BE.US	Bloom Energy Corporation	20200710	13	13.895	12.91	13.72	3518000	13.72	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200710	8.24	8.31	8.12	8.2	16451	5.7001	down	up	incorrect
BEN.US	Franklin Resources Inc	20200710	20.28	21.16	20.265	21.1	4200834	19.7774	up	up	correct
BEP.US	PA	20200710	25.27	25.27	25.165	25.19	20265	23.1449	down	down	correct
BERY.US	Berry Global Group Inc	20200710	43.2	43.83	42.9	43.65	637700	43.65	up	up	correct
BEST.US	BEST Inc	20200710	4.72	4.77	4.465	4.48	1158100	4.48	down	down	correct
BF.US	B	20200710	63.7	64.82	63.15	64.8	596955	64.5133	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200710	107.19	110.23	106.31	110.12	427800	110.12	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200710	14.12	14.2	14.025	14.15	106603	13.1906	up	up	correct
BFS.US	Saul Centers Inc	20200710	30.03	30.96	29.865	30.72	39543	28.0811	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200710	13.17	13.26	13.17	13.25	19133	12.5228	up	down	incorrect
BG.US	Bunge Limited	20200710	38.23	40.03	38.23	39.89	975800	38.1937	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200710	12.43	12.56	12.43	12.55	50618	11.0931	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200710	8.3245	8.35	8.28	8.35	13646	2.2076	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200710	6.66	6.88	6.66	6.88	81543	6.2889	up	up	correct
BGS.US	B&G Foods Inc	20200710	24.27	25	23.8	24.97	638921	23.1079	up	up	correct
BGSF.US	BGSF Inc	20200710	9.65	10.21	9.65	10.21	66866	9.7505	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200710	10.92	10.95	10.8884	10.95	35407	9.9153	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200710	5.27	5.3	5.25	5.3	124653	4.7855	up	up	correct
BH.US	Biglari Holdings Inc	20200710	60.65	63.7	58.1	60	16200	60	down	down	correct
BHC.US	Bausch Health Companies Inc	20200710	17.05	17.33	16.93	17.19	2692473	17.19	up	up	correct
BHE.US	Benchmark Electronics Inc	20200710	19.7	19.91	19.46	19.76	145583	19.1598	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200710	15.6	15.66	15.52	15.64	149471	14.4152	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200710	9.27	9.86	9.26	9.85	392094	9.4962	up	up	correct
BHP.US	BHP Group	20200710	50.72	51.13	50.31	51.07	1620766	45.8331	up	up	correct
BHR.US	PD	20200710	2.31	2.44	2.24	2.42	964498	1.2908	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200710	15.44	15.44	15.365	15.365	200	14.6396	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200710	75.79	75.83	73.5	74.14	290300	74.14	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200710	9.47	9.65	9.4542	9.65	162355	9.1583	up	up	correct
BIG.US	Big Lots Inc	20200710	40.68	40.93	39.34	40.4	1231560	38.9991	down	down	correct
BILL.US	Bill.com Holdings Inc	20200710	91.78	94.79	87.25	89.6	1230700	89.6	down	down	correct
BIO.US	Bio	20200710	479.97	479.97	473	477.66	230028	477.66	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200710	43.23	43.87	43.11	43.39	198100	41.343	up	up	correct
BIT.US	BlackRock Multi	20200710	14.76	14.91	14.76	14.81	59317	13.046	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200710	38.65	38.78	37.897	38.78	1425900	38.78	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200710	37.15	38.485	37.07	38.38	3412083	36.7399	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200710	2.44	2.65	2.41	2.64	1838052	2.64	up	up	correct
BKE.US	The Buckle Inc	20200710	16.07	16.7	16.07	16.21	298278	12.6772	up	up	correct
BKH.US	Black Hills Corporation	20200710	56.96	59.94	56.96	59.92	694055	56.8497	up	down	incorrect
BKI.US	Black Knight Inc	20200710	72.35	72.35	70.74	71.15	502418	71.15	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200710	16.03	16.25	16.03	16.21	43104	15.1316	up	up	correct
BKSY.US	WS	20200710	1.16	1.18	1.1	1.15	55101	1.15	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200710	6.21	6.21	6.18	6.19	205889	5.5984	down	up	incorrect
BKU.US	BankUnited Inc	20200710	16.49	17.77	16.47	17.75	1011182	16.9729	up	up	correct
BLD.US	TopBuild Corp	20200710	117.45	118.98	116.34	117.23	183500	117.23	down	down	correct
BLDR.US	Builders FirstSource Inc	20200710	19.66	20.13	19.03	19.91	820300	19.91	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200710	15.87	15.87	15.61	15.73	43581	14.6437	down	down	correct
BLK.US	BlackRock Inc	20200710	550.53	555.92	546.7777	554.08	489497	537.393	up	up	correct
BLL.US	Ball Corporation	20200710	71.58	72.58	71.24	72.4	916796	71.5944	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200710	14.06	14.08	13.96	14	77852	12.5459	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200710	10.74	11.07	10.65	11.04	153130	9.9745	up	up	correct
BMA.US	Banco Macro S.A	20200710	20.12	21.809	20.12	21.47	359979	21.47	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200710	43.11	44.15	42.82	43.48	43616	40.2069	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200710	22.05	22.25	21.62	21.94	331600	20.1133	down	down	correct
BMI.US	Badger Meter Inc	20200710	62.03	62.29	60.99	62.17	113778	61.4097	up	up	correct
BML.US	PL	20200710	22.32	22.53	22.3	22.53	7493	21.1897	up	up	correct
BMO.US	Bank of Montreal	20200710	52.33	53.67	52.22	53.58	509854	50.2781	up	up	correct
BMY.US	Bristol	20200710	58	58.09	57.16	57.43	8770005	55.2509	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200710	1.89	2.72	1.87	2.43	2458000	2.43	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20200710	39.81	40.91	39.81	40.88	1495677	38.3557	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200710	13.91	13.91	13.8312	13.84	6869	12.8827	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200710	9.55	9.55	9.48	9.53	73371	8.6113	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200710	19.3	20.05	19.16	20.03	455951	20.03	up	down	incorrect
BORR.US	Borr Drilling Limited	20200710	1.68	2.24	1.67	2.08	2857050	2.08	up	up	correct
BOX.US	Box Inc	20200710	20.98	21.08	20.518	20.57	1510422	20.57	down	down	correct
BP.US	BP p.l.c	20200710	22.06	22.48	22.03	22.46	12842060	20.6834	up	up	correct
BPMP.US	BP Midstream Partners LP	20200710	10.44	10.59	10.2	10.48	143583	8.8495	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200710	2.82	3.06	2.82	2.99	124059	2.9209	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200710	127.72	127.94	124.83	126.06	655558	123.187	down	down	correct
BRBR.US	BellRing Brands Inc	20200710	19.19	19.55	19.09	19.55	225700	19.55	up	down	incorrect
BRC.US	Brady Corporation	20200710	44.15	45.21	44	44.94	186468	43.9716	up	up	correct
BRFS.US	BRF S.A	20200710	3.85	3.9	3.83	3.88	2138055	3.88	up	up	correct
BRK.US	B	20200710	178.26	182.96	178.09	182.9	5482300	182.9	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200710	8.73	8.983	8.72	8.95	1051500	8.0148	up	up	correct
BRO.US	Brown & Brown Inc	20200710	41.04	41.43	40.74	41.42	628906	40.961	up	up	correct
BRSP.US	Brightspire Capital Inc	20200710	6.05	6.21	5.73	6.18	444300	5.9199	up	down	incorrect
BRT.US	BRT Apartments Corp	20200710	10.22	10.5899	10.15	10.38	28889	9.5608	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20200710	4.13	4.18	4.12	4.18	219869	4.0649	up	up	correct
BRX.US	Brixmor Property Group Inc	20200710	11.75	12.13	11.73	12.11	2069100	11.5998	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200710	24.1	24.25	24.1	24.185	10982	22.7057	up	up	correct
BSAC.US	Banco Santander	20200710	17.11	17.2627	16.88	16.97	179030	15.9404	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200710	5.2059	5.3421	5.1767	5.3324	596485	4.8743	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200710	12.37	12.8	12.232	12.74	600277	12.7023	up	up	correct
BSM.US	Black Stone Minerals L.P	20200710	6.15	6.29	6.1078	6.27	240063	5.5591	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200710	3.54	3.63	3.47	3.52	339535	3.423	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200710	40.43	40.5759	40.12	40.44	78508	36.6561	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200710	24.58	24.58	24.25	24.52	241700	22.0707	down	down	correct
BSX.US	PA	20200710	103.09	103.54	102.78	103.38	67906	98.4326	up	up	correct
BTA.US	BlackRock Long	20200710	12.22	12.35	12.22	12.35	16425	11.5035	up	up	correct
BTCM.US	BIT Mining Limited	20200710	3.71	4.06	3.71	3.8	29967	3.8	up	up	correct
BTI.US	British American Tobacco p.l.c	20200710	36.73	37.25	36.72	37.23	2140249	33.1832	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200710	19.95	21.75	19.95	21.55	73964	19.5853	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200710	24.14	24.21	24.02	24.15	93501	23.1106	up	down	incorrect
BTU.US	Peabody Energy Corporation	20200710	2.68	2.87	2.66	2.87	994703	2.87	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200710	13.49	13.59	13.49	13.55	188970	12.2342	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200710	20.6	20.8571	20.58	20.58	35751	18.8367	down	down	correct
BUR.US	Burford Capital Limited	20200710	6.2	6.2	6.2	6.2	401	6.1006
BURL.US	Burlington Stores Inc	20200710	178.18	181.91	176.62	178.48	877300	178.48	up	up	correct
BV.US	BrightView Holdings Inc	20200710	10.48	10.97	10.46	10.75	869100	10.75	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200710	12.3	13.15	12.15	12.95	56500	12.922	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200710	9.55	9.56	9.3	9.36	1259076	9.36	down	down	correct
BWA.US	BorgWarner Inc	20200710	34.55	35.51	34.39	35.51	2332498	34.6929	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200710	12.15	12.2082	12.1154	12.18	177208	10.879	up	down	incorrect
BWXT.US	BWX Technologies Inc	20200710	51.26	52.18	51.02	52.1	672200	51.0064	up	up	correct
BX.US	The Blackstone Group Inc	20200710	53.59	53.8	52.95	53.73	1998074	50.9604	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200710	8.32	8.74	8.08	8.74	117686	8.74	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200710	21.12	21.72	20.97	21.71	1337778	19.4928	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200710	11.14	11.2	11.1165	11.2	165309	10.1707	up	up	correct
BXP.US	Boston Properties Inc	20200710	84.29	87.78	83.39	87.39	1693877	83.1965	up	up	correct
BXS.US	PA	20200710	24.52	24.65	24.515	24.5984	8906	23.0424	up	up	correct
BY.US	Byline Bancorp Inc	20200710	11.25	11.68	11.25	11.66	41410	11.4601	up	up	correct
BYD.US	Boyd Gaming Corporation	20200710	18.3	18.69	18.0606	18.39	1535718	18.39	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200710	14.14	14.16	14.0761	14.16	23336	13.2426	up	up	correct
BZH.US	Beazer Homes USA Inc	20200710	9.83	10.3	9.75	10.15	279827	10.15	up	up	correct
C.US	PN	20200710	26.96	26.96	26.8	26.84	174481	26.84	down	down	correct
CAAP.US	Corporación América Airports S.A	20200710	2.36	2.55	2.3	2.51	85900	2.51	up	up	correct
CABO.US	Cable One Inc	20200710	1756	1784.095	1741.775	1770.18	24645	1756.0527	up	up	correct
CACI.US	CACI International Inc	20200710	194.8	200.98	194.19	199.56	185660	199.56	up	up	correct
CAE.US	CAE Inc	20200710	15.17	15.48	15.07	15.37	332365	15.37	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200710	21.82	22.06	21.61	21.83	115340	18.5233	up	up	correct
CAG.US	Conagra Brands Inc	20200710	35.58	36.49	35.575	36.31	3199156	34.6221	up	down	incorrect
CAH.US	Cardinal Health Inc	20200710	48.76	49.54	48.25	49.36	1841213	47.1635	up	down	incorrect
CAI.US	PB	20200710	22.41	22.41	21	21.38	6164	19.6628	down	down	correct
CAJ.US	Canon Inc	20200710	18.8	19.08	18.8	19.04	362114	18.3447	up	up	correct
CAL.US	Caleres Inc	20200710	7.19	7.38	6.88	7.19	616256	7.0085
CALX.US	Calix Inc	20200710	14.33	14.6	14.04	14.55	302017	14.55	up	up	correct
CANG.US	Cango Inc	20200710	5.65	5.75	5	5.34	39323	4.8087	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200710	12.74	12.81	12.2983	12.5	37902	10.4979	down	up	incorrect
CARR.US	Carrier Global Corporation	20200710	23.84	26.06	23.72	24.89	12262433	24.4951	up	up	correct
CARS.US	Cars.com Inc	20200710	5.35	5.86	5.249	5.84	1087400	5.84	up	up	correct
CAT.US	Caterpillar Inc	20200710	125.97	128.23	125.82	128.01	2691466	124.3859	up	up	correct
CATO.US	The Cato Corporation	20200710	7.6	7.755	7.54	7.6	287242	7.3899
CB.US	Chubb Limited	20200710	124.53	129.2	123.99	128.43	1555959	124.6984	up	up	correct
CBB.US	P	20200710	1.285	1.285	1.27	1.285	3200	1.285
CBD.US	Companhia Brasileira de Distribuição	20200710	13.26	13.43	13.12	13.24	303380	12.5175	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200710	8.83	8.83	8.77	8.81	8881	7.8406	down	up	incorrect
CBL.US	PE	20200710	0.7	0.7999	0.7	0.7999	11265	0.7999	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200710	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200710	43.75	45.05	43.75	44.2	1211290	44.2	up	up	correct
CBT.US	Cabot Corporation	20200710	35.49	36.67	35.21	36.55	249974	35.0446	up	up	correct
CBU.US	Community Bank System Inc	20200710	52.29	55.02	52.29	54.96	521171	52.9923	up	up	correct
CBX.US	NYSE LISTED TEST	20200710	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200710	22.6	22.99	22.43	22.88	184174	22.88	up	up	correct
CC.US	The Chemours Company	20200710	15.34	15.97	15.2039	15.81	1484729	14.9471	up	up	correct
CCAC.US	WS	20200710	9.92	9.97	9.87	9.9	14240	9.9	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200710	171.97	172.955	169.855	171.5	2070234	163.828	down	down	correct
CCJ.US	Cameco Corporation	20200710	10.59	10.86	10.59	10.85	1404391	10.7562	up	down	incorrect
CCK.US	Crown Holdings Inc	20200710	65.19	67.37	65.19	67.34	955314	66.8211	up	up	correct
CCL.US	Carnival Corporation & plc	20200710	14.47	16.27	14.3	16.16	61894070	16.16	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200710	1.64	2.0999	1.64	1.7101	250593	1.7101	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200710	0.91	0.96	0.87	0.96	2866600	0.96	up	up	correct
CCS.US	Century Communities Inc	20200710	31.2	31.87	31.09	31.47	191833	31.2806	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200710	14.77	14.96	14.665	14.75	109299	13.057	down	down	correct
CCX.US	WS	20200710	3.35	3.45	3.27	3.3	2266353	3.3	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200710	85.26	85.26	83.14	83.15	832800	83.15	down	down	correct
CDE.US	Coeur Mining Inc	20200710	5.66	5.865	5.6	5.69	5492434	5.69	up	up	correct
CDR.US	PC	20200710	16.41	16.41	15.7	15.78	7184	14.1485	down	down	correct
CE.US	Celanese Corporation	20200710	84.54	86.87	83.99	86.45	566200	83.8737	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200710	18.3	18.56	18.3	18.54	25200	18.54	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200710	21.56	22.5144	21.2404	21.37	4001	20.5976	down	down	correct
CEIX.US	CONSOL Energy Inc	20200710	5.13	5.44	5.01	5.4	271500	5.4	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200710	3.79	4.16	3.79	4.07	15200	4.07	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200710	14.15	14.3	13.85	14.15	65780	12.3959
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200710	8.21	8.3985	8.1	8.39	75108	7.4558	up	up	correct
CEPU.US	Central Puerto S.A	20200710	2.65	2.77	2.61	2.75	160400	2.75	up	up	correct
CEQP.US	P	20200710	5.45	5.45	5.35	5.39	422899	4.5913	down	down	correct
CF.US	CF Industries Holdings Inc	20200710	26.68	28.16	26.68	28.12	1781932	26.96	up	down	incorrect
CFG.US	PE	20200710	23	23.2	22.91	23.14	75988	21.546	up	up	correct
CFX.US	Colfax Corporation	20200710	27.92	28.275	27.63	28.02	466445	28.02	up	up	correct
CFXA.US	Colfax Corporation	20200710	123.14	123.79	121.91	122.53	1600	116.0929	down	down	correct
CGA.US	China Green Agriculture Inc	20200710	2.78	2.79	2.6965	2.7499	15127	2.7499	down	down	correct
CGAU.US	Centerra Gold Inc	20200710	11.22	11.83	11.22	11.55	16100	11.2015	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200710	41.5	41.9	41.07	41.71	66305	39.4788	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200710	81.61	83.04	81.1	82.78	1688959	81.3824	up	down	incorrect
CHE.US	Chemed Corporation	20200710	476.26	477.1224	468.97	473.47	79892	471.4227	down	down	correct
CHGG.US	Chegg Inc	20200710	73.9	75.24	73.01	75.02	2394243	75.02	up	up	correct
CHH.US	Choice Hotels International Inc	20200710	79.78	80.52	78.83	80.39	401649	80.0978	up	up	correct
CHK.US	PD	20200710	1.43	1.43	1.3	1.4	10537	1.4	down	up	incorrect
CHMI.US	PB	20200710	20.63	20.64	20.3801	20.64	849	18.5503	up	up	correct
CHN.US	The China Fund Inc	20200710	25.14	25.36	25.06	25.27	25002	15.5229	up	up	correct
CHPT.US	WS	20200710	10.0712	10.1099	10.07	10.08	19420	10.08	up	up	correct
CHRA.US	Charah Solutions Inc	20200710	3.03	3.09	2.82	2.85	90400	2.85	down	down	correct
CHS.US	Chico's FAS Inc	20200710	1.37	1.45	1.28	1.29	9159200	1.29	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200710	37.94	37.94	37.63	37.81	110256	36.4157	down	down	correct
CHWY.US	Chewy Inc	20200710	51.96	52.1	47.903	48.55	6334500	48.55	down	down	correct
CI.US	Cigna Corporation	20200710	174.35	176.05	170.79	175.54	1520859	172.4327	up	up	correct
CIA.US	Citizens Inc	20200710	5.6	5.7	5.58	5.69	56633	5.69	up	up	correct
CIB.US	Bancolombia S.A	20200710	27.34	28.25	27.34	28.11	316787	27.3844	up	up	correct
CIEN.US	Ciena Corporation	20200710	55.97	56.15	54.27	54.97	1723177	54.97	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200710	2.15	2.19	2.15	2.19	72439	1.9651	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200710	2.16	2.22	2.14	2.19	1722934	1.9204	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200710	14.69	14.78	14.58	14.77	108976	13.5283	up	up	correct
CIM.US	PD	20200710	18.2	18.44	18	18.27	29753	16.4278	up	up	correct
CINR.US	Ciner Resources LP	20200710	11.8325	11.8471	11.19	11.19	20001	10.9876	down	down	correct
CIO.US	PA	20200710	22.75	23.45	22.32	23.15	9226	21.3599	up	down	incorrect
CIR.US	CIRCOR International Inc	20200710	23.14	24.0865	22.6	23.72	155632	23.72	up	up	correct
CIT.US	PB	20200710	20.95	21.17	20.85	20.95	58546	19.2939
CL.US	Colgate	20200710	73.27	73.96	72.69	73.68	4418626	71.2187	up	up	correct
CLB.US	Core Laboratories N.V	20200710	20	20.83	19.66	20.78	671418	20.7298	up	up	correct
CLF.US	Cleveland	20200710	5.01	5.77	4.95	5.74	26777230	5.5911	up	up	correct
CLH.US	Clean Harbors Inc	20200710	55.48	56.47	55.27	55.96	248828	55.96	up	up	correct
CLI.US	Mack	20200710	14.13	14.62	14.13	14.48	414063	14.48	up	up	correct
CLPR.US	Clipper Realty Inc	20200710	7.29	7.33	7.13	7.22	26034	6.694	down	down	correct
CLR.US	Continental Resources Inc	20200710	15.03	16.04	14.87	16.03	4470005	15.8347	up	up	correct
CLS.US	Celestica Inc	20200710	6.64	6.84	6.61	6.79	180280	6.79	up	up	correct
CLW.US	Clearwater Paper Corporation	20200710	35.56	37.165	35.37	37.08	176523	37.08	up	down	incorrect
CLX.US	The Clorox Company	20200710	229.25	230.53	227.56	229.76	892985	221.9489	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200710	66.33	67.47	66.33	67.36	351431	63.4837	up	up	correct
CMA.US	Comerica Incorporated	20200710	33.75	35.79	33.6	35.77	1624466	33.4589	up	up	correct
CMC.US	Commercial Metals Company	20200710	19.31	19.99	19.23	19.94	790701	19.4768	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200710	2.3	2.83	2.23	2.76	5286600	2.76	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200710	1110.58	1118.73	1101	1118.04	218903	1118.04	up	up	correct
CMI.US	Cummins Inc	20200710	172.41	173.96	171.76	173.8	736334	167.7641	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200710	5.25	5.34	5.1501	5.33	612981	4.7636	up	up	correct
CMP.US	Compass Minerals International Inc	20200710	46.84	49.28	46.84	49.23	270226	46.4155	up	up	correct
CMRE.US	PE	20200710	23.31	23.66	23.31	23.615	8457	20.7781	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200710	26.02	26.33	25.9147	26.32	10576	24.3223	up	up	correct
CMSC.US	CMS Energy Corp	20200710	26.38	26.6	26.38	26.6	5397	24.8766	up	up	correct
CMSD.US	CMS Energy Corp	20200710	27.09	27.36	27.079	27.35	37200	25.2268	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200710	4.2	4.28	4.2	4.28	113598	3.9902	up	up	correct
CNA.US	CNA Financial Corporation	20200710	29.71	31.29	29.71	31.26	340070	29.0767	up	up	correct
CNC.US	Centene Corporation	20200710	63.51	63.52	62.175	62.84	2562824	62.84	down	down	correct
CNF.US	CNFinance Holdings Limited	20200710	3.73	3.73	3.6	3.67	3000	3.67	down	down	correct
CNHI.US	CNH Industrial N.V	20200710	6.77	6.89	6.73	6.87	2006267	6.813	up	up	correct
CNI.US	Canadian National Railway Company	20200710	89	89.73	88.58	89.61	656099	86.818	up	up	correct
CNK.US	Cinemark Holdings Inc	20200710	12.77	13.22	12.5207	13.04	2772235	13.04	up	up	correct
CNMD.US	CONMED Corporation	20200710	69.78	72.61	69.78	72.47	359450	71.7197	up	up	correct
CNNE.US	Cannae Holdings Inc	20200710	39.64	40.65	39.28	40.38	1108700	40.38	up	up	correct
CNP.US	CenterPoint Energy Inc	20200710	19	19.35	18.95	19.27	4330207	18.5197	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20200710	16.21	16.89	16.2	16.88	3317191	15.3446	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200710	4.79	4.98	4.68	4.94	364503	4.2681	up	up	correct
CNS.US	Cohen & Steers Inc	20200710	63.78	67.23	63.78	67.15	141908	62.948	up	up	correct
CNX.US	CNX Resources Corporation	20200710	8.53	8.53	8.16	8.43	3814600	8.43	down	down	correct
CO.US	Global Cord Blood Corporation	20200710	3.29	3.38	3.15	3.38	167360	3.38	up	up	correct
CODI.US	PC	20200710	22.54	22.9	22.54	22.65	15480	20.1305	up	up	correct
COE.US	China Online Education Group	20200710	24.23	25.07	22.51	22.75	46200	22.75	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200710	17.09	17.67	17.09	17.6	4395369	17.0872	up	up	correct
COLD.US	Americold Realty Trust	20200710	36.95	37.11	36.22	36.75	867552	35.6493	down	down	correct
COO.US	The Cooper Companies Inc	20200710	288.78	292.99	285.23	289.4	320872	289.3265	up	up	correct
COP.US	ConocoPhillips	20200710	38.36	39.8199	38.22	39.69	9218299	37.6461	up	down	incorrect
COR.US	CoreSite Realty Corporation	20200710	124.26	125.07	122.1	122.81	195566	116.1079	down	down	correct
CORR.US	PA	20200710	12.25	13.08	12.25	12.95	7783	11.293	up	up	correct
COTY.US	Coty Inc	20200710	4.04	4.28	4.04	4.22	8950149	4.22	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200710	256.3	258.48	253.9	257.99	1333820	49.7128	up	up	correct
CPA.US	Copa Holdings S.A	20200710	47	50.05	46.32	49.61	441100	49.61	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200710	8.05	8.05	8.05	8.05	146	6.7024
CPB.US	Campbell Soup Company	20200710	49.5	50.75	49.5	50.28	2111434	48.0035	up	up	correct
CPE.US	Callon Petroleum Company	20200710	1	1.19	0.9998	1.16	2590591	11.6	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20200710	13.91	14.51	13.91	14.46	149362	13.5617	up	up	correct
CPG.US	Crescent Point Energy Corp	20200710	1.5	1.55	1.48	1.54	1784716	1.5273	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200710	82.44	85	82.215	84.6	59426	82.5177	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200710	4.23	4.52	4.2	4.51	392700	4.51	up	up	correct
CPRI.US	Capri Holdings Limited	20200710	14.76	15.42	14.64	15.35	2502900	15.35	up	up	correct
CPS.US	Cooper	20200710	9.97	11.44	9.96	11.27	356672	11.27	up	up	correct
CPT.US	Camden Property Trust	20200710	88.74	90.145	88.56	89.37	387281	85.7041	up	up	correct
CR.US	Crane Co	20200710	53.52	55.04	53.52	54.74	339173	53.0524	up	up	correct
CRD.US	B	20200710	6.74	6.916	6.74	6.76	6461	6.5091	up	up	correct
CRH.US	CRH plc	20200710	36.22	36.57	36.02	36.52	473501	35.4332	up	up	correct
CRI.US	Carter's Inc	20200710	79.82	82.52	79.72	82.5	494740	81.3994	up	up	correct
CRK.US	Comstock Resources Inc	20200710	4.6	4.69	4.56	4.64	1266900	4.64	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200710	185.01	185.04	180.56	181.25	233554	181.25	down	down	correct
CRM.US	salesforce.com inc	20200710	200.06	200.725	197.0834	198.88	3783209	198.88	down	down	correct
CRS.US	Carpenter Technology Corporation	20200710	21.63	22.63	21.47	22.59	636567	21.6077	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20200710	6.38	6.87	6.37	6.67	20215	5.8727	up	up	correct
CRY.US	CryoLife Inc	20200710	18.25	18.52	17.94	18.25	277974	18.25
CS.US	Credit Suisse Group AG	20200710	10.3	10.58	10.28	10.57	2318206	10.3403	up	up	correct
CSAN.US	W	20200710	73.88	75.21	73.88	74.4	1893700	73.735	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200710	113.05	114.72	112.56	113.69	271834	111.5505	up	up	correct
CSLT.US	Castlight Health Inc	20200710	0.84	0.85	0.81	0.84	413800	0.84
CSPR.US	Casper Sleep Inc	20200710	8.2	8.47	8.1	8.17	146700	8.17	down	up	incorrect
CSR.US	PC	20200710	25.6	25.657	25.55	25.58	850	23.741	down	down	correct
CSTM.US	Constellium SE	20200710	7.72	8.03	7.63	8	512600	8	up	up	correct
CSU.US	Capital Senior Living Corporation	20200710	0.6079	0.6445	0.5902	0.6141	40463	8.6493	up	up	correct
CSV.US	Carriage Services Inc	20200710	17.08	17.58	17.08	17.57	82989	17.2571	up	up	correct
CTA.US	PB	20200710	101.1	101.1	101.1	101.1	332	96.1628
CTBB.US	Qwest Corp. NT	20200710	23.97	24.02	23.91	24.02	57188	21.8249	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200710	24.88	25.02	24.87	25	46790	22.7041	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200710	7.1	7.22	6.92	6.98	73100	6.98	down	down	correct
CTLT.US	Catalent Inc	20200710	78.76	78.985	77.25	78.01	1494974	78.01	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20200710	3.66	3.79	3.57	3.78	32550	3.78	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200710	2.35	2.45	2.35	2.4	20456	10.516	up	up	correct
CTRA.US	Coterra Energy Inc	20200710	17.09	17.67	17.09	17.6	4395400	16.4488	up	up	correct
CTS.US	CTS Corporation	20200710	18.64	18.99	18.52	18.93	97683	18.784	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200710	8.87	9.42	8.75	9.2	496344	8.5656	up	up	correct
CTVA.US	Corteva Inc	20200710	25.83	26.62	25.7	26.62	2464100	26.0865	up	up	correct
CTZ.US	Qwest Corp. NT	20200710	24.15	24.29	24.08	24.29	30444	23.894	up	up	correct
CUBB.US	Customers Bancorp Inc	20200710	20.15	20.511	20.15	20.411	1400	18.8609	up	up	correct
CUBE.US	CubeSmart	20200710	27.34	27.715	27.3	27.38	855351	26.2167	up	down	incorrect
CUBI.US	PF	20200710	19.27	20.12	19.27	20.12	9296	18.371	up	up	correct
CUK.US	Carnival Corporation & plc	20200710	12.06	13.08	11.84	13.06	2425290	13.06	up	up	correct
CULP.US	Culp Inc	20200710	9.74	9.9	9.31	9.61	104456	9.2558	down	down	correct
CURO.US	CURO Group Holdings Corp	20200710	7.63	7.86	7.4	7.84	353425	7.5502	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200710	28.18	28.78	28.04	28.61	972649	27.362	up	up	correct
CVA.US	Covanta Holding Corporation	20200710	8.84	9.21	8.81	9.19	636278	8.9094	up	up	correct
CVEO.US	Civeo Corporation	20200710	0.5301	0.5499	0.5301	0.5398	259554	6.4776	up	up	correct
CVI.US	CVR Energy Inc	20200710	13.8895	14.8709	13.8579	14.8471	577010	12.9263	up	up	correct
CVNA.US	Carvana Co	20200710	138	139.98	136	137.46	815300	137.46	down	down	correct
CVS.US	CVS Health Corporation	20200710	61.4	62.73	61.002	62.65	9474658	60.1172	up	up	correct
CVX.US	Chevron Corporation	20200710	82.5	85.42	82.5	85.23	6218141	78.6766	up	up	correct
CW.US	Curtiss	20200710	83.7	86.08	83.7	85.65	212101	84.8879	up	up	correct
CWEN.US	Clearway Energy Inc	20200710	22.19	22.79	22.06	22.58	397356	21.1297	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200710	20.46	21.08	20.32	20.92	175236	19.4948	up	up	correct
CWH.US	Camping World Holdings Inc	20200710	26.4	31.41	26.09	30.23	6094184	27.8129	up	up	correct
CWK.US	Cushman & Wakefield plc	20200710	11.14	11.56	11.07	11.47	305700	11.47	up	up	correct
CWT.US	California Water Service Group	20200710	47.03	48.03	46.8	47.99	222660	46.8313	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200710	2.69	2.7	2.61	2.64	7862449	2.64	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200710	4.88	4.97	4.85	4.97	110150	4.6249	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200710	9.56	9.65	9.56	9.62	15484	8.9188	up	up	correct
CXP.US	Columbia Property Trust Inc	20200710	11.97	12.29	11.94	12.24	725386	10.1188	up	down	incorrect
CXW.US	CoreCivic Inc	20200710	8.82	9.25	8.82	9.25	1003500	9.25	up	down	incorrect
CYD.US	China Yuchai International Limited	20200710	14.48	14.5127	14.17	14.5	46071	12.4695	up	up	correct
CYH.US	Community Health Systems Inc	20200710	2.99	3.07	2.9	3.07	984230	3.07	up	down	incorrect
CZZ.US	Cosan Limited	20200710	17.04	17.14	16.75	16.89	1539032	15.9622	down	down	correct
D.US	Dominion Energy Inc	20200710	73.36	74.39	72.99	73.58	4969203	69.7068	up	up	correct
DAC.US	Danaos Corporation	20200710	3.51	3.708	3.505	3.53	54903	3.4531	up	up	correct
DAL.US	Delta Air Lines Inc	20200710	25.3	27.26	25.15	27.09	31349430	27.09	up	up	correct
DAN.US	Dana Incorporated	20200710	11.28	11.96	11.0365	11.95	1329828	11.756	up	down	incorrect
DAO.US	Youdao Inc	20200710	39	39.9	37.97	39.69	95842	39.69	up	up	correct
DAR.US	Darling Ingredients Inc	20200710	23.27	24.255	23.22	24.18	706434	24.18	up	up	correct
DAVA.US	Endava plc	20200710	52.36	53.06	52.11	52.59	74000	52.59	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200710	9.76	10.1	9.76	10.1	4689165	10.1	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200710	5.44	5.9	5.3353	5.79	1001240	5.79	up	up	correct
DBI.US	Designer Brands Inc	20200710	5.77	5.98	5.64	5.95	2611176	5.95	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200710	19.06	19.28	18.95	19.08	18310	16.8688	up	up	correct
DBRG.US	PJ	20200710	16.75	17.38	16.6	17.38	44399	16.1438	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200710	7.69	7.85	7.69	7.82	15271	7.1101	up	up	correct
DCI.US	Donaldson Company Inc	20200710	45.02	45.39	44.88	45.22	227417	44.2337	up	up	correct
DCM.US	NTT DOCOMO INC	20200710	9050	9050	9050	9050	0	9050
DCO.US	Ducommun Incorporated	20200710	30.85	32.57	30.85	32.34	51600	32.34	up	up	correct
DCP.US	PC	20200710	16.1	16.1	13.98	14.35	54079	12.8083	down	down	correct
DCUE.US	Dominion Energy Inc	20200710	96.36	97.17	96.07	96.59	16600	86.6786	up	up	correct
DD.US	DuPont de Nemours Inc	20200710	51	52.39	50.81	52.24	3777888	50.9037	up	up	correct
DDD.US	3D Systems Corporation	20200710	6.48	6.635	6.39	6.63	1369984	6.63	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200710	8.11	8.2299	8.11	8.22	17729	7.1656	up	up	correct
DDS.US	Dillard's Inc	20200710	22.38	23.97	22.38	23.74	579190	23.4868	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200710	21.0578	21.25	20.61	20.61	24419	18.3926	down	down	correct
DE.US	Deere & Company	20200710	158.27	159.44	157.04	159.09	982788	156.832	up	up	correct
DEA.US	Easterly Government Properties Inc	20200710	22.85	23	22.6	22.88	444350	21.2849	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200710	191.3	196.24	189.69	196.04	260054	196.04	up	up	correct
DEI.US	Douglas Emmett Inc	20200710	29.56	30.31	29.56	29.96	878321	28.6054	up	up	correct
DELL.US	Dell Technologies Inc	20200710	53.5	53.685	52.92	53.43	1158214	27.0806	down	down	correct
DEO.US	Diageo plc	20200710	139.22	141.63	138.98	141.63	364531	136.3347	up	up	correct
DESP.US	Despegar.com Corp	20200710	7.82	7.82	7.26	7.7	333388	7.7	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200710	8.03	8.1882	8.03	8.17	42829	7.3458	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200710	8.11	8.51	8.03	8.35	199600	8.35	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200710	24.68	24.68	24.5	24.54	42669	22.1515	down	down	correct
DFS.US	Discover Financial Services	20200710	46.51	48.45	46.03	48.38	3620232	46.9055	up	down	incorrect
DG.US	Dollar General Corporation	20200710	189.91	190.49	186.84	188.24	1429970	186.4826	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200710	116.02	117.39	115.91	116.82	851716	114.1392	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200710	2.56	2.59	2.5513	2.56	2571470	2.2747
DHI.US	D.R. Horton Inc	20200710	58.29	59.145	57.87	58.66	2384827	57.8375	up	down	incorrect
DHT.US	DHT Holdings Inc	20200710	5.19	5.55	5.15	5.44	3724196	4.7356	up	up	correct
DHX.US	DHI Group Inc	20200710	2.03	2.14	2.03	2.13	115200	2.13	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200710	13.63	13.73	13.56	13.65	96886	12.3173	up	up	correct
DIN.US	Dine Brands Global Inc	20200710	35.19	37.81	34.31	37.69	657513	37.4816	up	up	correct
DIS.US	The Walt Disney Company	20200710	116.83	119.4394	116.21	119.34	14207920	119.34	up	up	correct
DK.US	Delek US Holdings Inc	20200710	15.83	17.4	15.83	17.38	1113950	17.0552	up	up	correct
DKL.US	Delek Logistics Partners LP	20200710	22.5	23.46	22.5	23.46	92374	20.2286	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200710	39	40.12	38.82	39.88	1913273	37.3558	up	up	correct
DLB.US	Dolby Laboratories Inc	20200710	65.52	65.96	64.95	65.82	192000	64.8042	up	up	correct
DLNG.US	PB	20200710	18.53	18.6819	18.5	18.68	3800	16.1245	up	up	correct
DLR.US	PL	20200710	25.46	25.62	25.46	25.62	23733	23.8459	up	up	correct
DLX.US	Deluxe Corporation	20200710	19.24	20.07	19.08	19.76	544182	18.7578	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200710	17.92	18.14	17.92	18.05	85100	16.1563	up	down	incorrect
DM.US	Desktop Metal Inc	20200710	10.5	10.55	10.38	10.5	327470	10.5
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200710	13.28	13.4	13.28	13.38	16402	12.5283	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200710	14.55	14.56	14.12	14.44	87823	12.5626	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200710	25.88	26.35	25.5	26.25	1200363	26.25	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200710	11.19	11.19	10.32	10.499	9100	10.499	down	down	correct
DNOW.US	NOW Inc	20200710	8.14	8.46	8.04	8.45	708443	8.45	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200710	10.95	11.14	10.9338	11.12	366323	10.0069	up	down	incorrect
DOC.US	Physicians Realty Trust	20200710	16.64	16.97	16.55	16.79	2676390	15.7413	up	up	correct
DOOR.US	Masonite International Corporation	20200710	81.09	82.66	80.43	82.17	172800	82.17	up	up	correct
DOV.US	Dover Corporation	20200710	95.14	95.67	94.355	95.15	491697	93.1244	up	up	correct
DOW.US	Dow Inc	20200710	39.44	40.82	39.4227	40.76	3007804	37.9315	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200710	10.82	11.1	10.82	11.1	52536	9.4683	up	up	correct
DPZ.US	Domino's Pizza Inc	20200710	387	398.91	383.71	398.31	861919	393.4367	up	up	correct
DQ.US	Daqo New Energy Corp	20200710	89.23	90.79	85.68	89.62	777700	17.924	up	up	correct
DRD.US	DRDGOLD Limited	20200710	16.45	16.62	15.87	16.29	487641	15.045	down	down	correct
DRE.US	Duke Realty Corporation	20200710	35.77	36.13	35.47	35.79	2084228	34.5922	up	up	correct
DRI.US	Darden Restaurants Inc	20200710	70	72.19	69.96	72.09	1974611	70.2034	up	down	incorrect
DRQ.US	Dril	20200710	29.01	30	29.01	29.91	147208	29.91	up	up	correct
DS.US	PD	20200710	13.42	13.9	13.4	13.85	3154	12.9957	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20200710	15.75	15.84	15.7301	15.78	231156	13.5409	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200710	7.5	7.51	7.45	7.51	63719	7.0158	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200710	9.41	9.43	9.4	9.42	74596	8.4669	up	up	correct
DSX.US	PB	20200710	22.79	22.9999	22.61	22.6963	5217	20.2705	down	up	incorrect
DT.US	Dynatrace Inc	20200710	44.41	44.645	42.21	43.38	2830370	43.38	down	down	correct
DTE.US	DTE Energy Company	20200710	106.3	107.98	106.06	107.51	903168	87.795	up	up	correct
DTF.US	DTF Tax	20200710	14.28	14.38	14.28	14.38	9356	13.709	up	up	correct
DTLA.US	P	20200710	16	16.5456	16	16.45	2155	16.45	up	up	correct
DTP.US	DTE Energy Co	20200710	42.32	44.95	42.32	42.74	108300	38.7668	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200710	25.75	25.76	25.62	25.75	109437	23.8919
DTY.US	DTE Energy Company	20200710	26.06	26.3	26.06	26.3	11101	24.1163	up	up	correct
DUK.US	PA	20200710	27.5	27.53	27.34	27.51	85735	25.4766	up	up	correct
DUKB.US	Duke Energy Corp	20200710	27.1	27.2	27.02	27.14	119924	25.1267	up	up	correct
DVA.US	DaVita Inc	20200710	80.34	81.3	79.2	81.19	580721	81.19	up	up	correct
DVD.US	Dover Motorsports Inc	20200710	1.43	1.44	1.36	1.38	7613	1.28	down	down	correct
DVN.US	Devon Energy Corporation	20200710	9.69	10.24	9.61	10.19	8822343	9.359	up	up	correct
DX.US	PC	20200710	22.09	22.1	21.79	21.98	3527	20.1295	down	down	correct
DXC.US	DXC Technology Company	20200710	15.07	15.555	14.9211	15.49	3200098	15.49	up	up	correct
DY.US	Dycom Industries Inc	20200710	37.44	38.87	37.21	38.51	280577	38.51	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200710	19.76	19.9	19.64	19.79	5800	17.8006	up	down	incorrect
E.US	Eni S.p.A	20200710	19.12	19.3	18.96	19.26	132621	17.7695	up	up	correct
EAF.US	GrafTech International Ltd	20200710	7.3	7.42	7.26	7.39	1476146	7.3462	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200710	25.67	25.79	25.63	25.79	10528	25.79	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200710	9.63	9.85	9.63	9.82	97880	8.5666	up	up	correct
EAT.US	Brinker International Inc	20200710	21.32	22.92	20.9552	22.82	1947989	22.82	up	up	correct
EB.US	Eventbrite Inc	20200710	8.53	8.88	8.36	8.83	639100	8.83	up	up	correct
EBF.US	Ennis Inc	20200710	16.23	16.59	16.23	16.56	124307	15.588	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200710	6.59	6.95	6.58	6.75	418282	6.0294	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20200710	94.48	94.98	91.88	94.23	527457	94.23	down	down	correct
EC.US	Ecopetrol S.A	20200710	11.145	11.46	11.11	11.43	523509	11.3472	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200710	7	7.14	6.915	7.09	151455	6.022	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200710	24.48	24.48	23.958	24.0379	12917	21.5689	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200710	23.26	23.345	23.03	23.2824	11084	21.0637	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200710	23.45	23.4761	23.45	23.4761	493	22.6886	up	up	correct
ECL.US	Ecolab Inc	20200710	197.51	201.22	196.27	200.66	886188	198.011	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200710	17.56	17.795	17.09	17.48	765329	17.48	down	up	incorrect
ECVT.US	Ecovyst Inc	20200710	12.49	12.9	12.49	12.88	127910	9.1519	up	up	correct
ED.US	Consolidated Edison Inc	20200710	71.71	72.7	71.46	72.48	1746074	68.2368	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200710	5.63	5.73	5.62	5.7	66147	5.1518	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200710	6.89	7.0043	6.89	6.98	58284	5.8765	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200710	7.4	7.55	7.4	7.55	48980	6.4363	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200710	4.19	4.44	4.03	4.27	85848	4.27	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200710	148	148.745	145.2801	148.39	8102530	14.839	up	up	correct
EEA.US	The European Equity Fund Inc	20200710	8.64	8.7	8.64	8.66	12879	8.5787	up	up	correct
EEX.US	Emerald Holding Inc	20200710	2.41	2.67	2.39	2.65	180800	2.65	up	up	correct
EFC.US	PA	20200710	19.5	19.65	19.3	19.55	32149	17.5566	up	up	correct
EFL.US	Eaton Vance Floating	20200710	8.25	8.25	8.18	8.19	15577	7.6854	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200710	11.1	11.18	11.09	11.17	131799	10.2068	up	up	correct
EFT.US	Eaton Vance Floating	20200710	11.24	11.3	11.22	11.28	56502	10.3733	up	up	correct
EFX.US	Equifax Inc	20200710	161.13	163.48	160.56	163.11	679606	161.2671	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200710	13.33	13.33	13.13	13.26	6536	12.5241	down	down	correct
EGHT.US	8x8 Inc	20200710	16.43	16.43	16	16.1	1610215	16.1	down	down	correct
EGO.US	Eldorado Gold Corporation	20200710	11.04	11.27	10.79	11.15	3802100	11.15	up	up	correct
EGP.US	EastGroup Properties Inc	20200710	117.98	118.7	116.6	117.83	199884	114.6494	down	down	correct
EGY.US	VAALCO Energy Inc	20200710	1.15	1.18	1.15	1.18	77000	1.18	up	down	incorrect
EHC.US	Encompass Health Corporation	20200710	60.29	61.52	59.8	61.3	466549	60.178	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200710	9.44	9.48	9.435	9.46	15476	8.3985	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200710	9.42	9.5515	9.41	9.5515	37378	9.3029	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200710	13.87	13.9	13.02	13.72	9000	13.72	down	down	correct
EIG.US	Employers Holdings Inc	20200710	29.07	29.95	28.835	29.71	150807	28.5171	up	up	correct
EIX.US	Edison International	20200710	53.8	55.49	53.76	55.33	1213436	52.2502	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20200710	188.25	190.24	186.5	189.69	804256	187.5663	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200710	21.37	22.04	21.24	22.03	2443600	22.03	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200710	39.2	39.66	39.2	39.38	2400	36.4054	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200710	25.26	25.49	25.26	25.49	14932	23.7364	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200710	19.9	20.2	19.64	20.06	943200	20.06	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200710	11.39	11.54	11.31	11.4	1005848	5.0432	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200710	63.95	64.48	62.1	62.6	1069215	60.9847	down	down	correct
ELVT.US	Elevate Credit Inc	20200710	1.51	1.85	1.42	1.74	1257300	1.74	up	down	incorrect
ELY.US	Callaway Golf Company	20200710	16.68	17.14	16.555	17.03	1008361	17.03	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200710	12.59	12.59	12.39	12.46	197312	11.0121	down	down	correct
EME.US	EMCOR Group Inc	20200710	59.6	60.7719	59.22	60.45	227835	60.0301	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200710	14.69	14.69	14.55	14.69	22131	13.2301
EMN.US	Eastman Chemical Company	20200710	68.31	70.35	68.235	70.19	659259	67.4819	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200710	2.1	2.22	2.1	2.22	59424	9.8036	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200710	25.48	25.69	25.48	25.69	8629	25.0952	up	up	correct
EMR.US	Emerson Electric Co	20200710	59.68	59.93	59.07	59.77	2330992	57.7107	up	up	correct
ENB.US	Enbridge Inc	20200710	29.63	29.83	29.48	29.6	2619450	26.5957	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200710	24.6	24.69	24.355	24.47	35003	23.7283	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200710	4.2	4.47	4.2	4.44	665511	3.8195	up	up	correct
ENIA.US	Enel Américas S.A	20200710	7.79	7.85	7.7	7.72	1095034	7.5033	down	down	correct
ENIC.US	Enel Chile S.A	20200710	3.98	4.03	3.8821	3.92	476935	3.6453	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200710	25.65	25.65	25.55	25.55	405	23.7328	down	down	correct
ENLC.US	EnLink Midstream LLC	20200710	2.3	2.34	2.205	2.34	2635391	2.0289	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200710	25.94	26.23	25.94	26.23	4317	25.5577	up	up	correct
ENR.US	PA	20200710	98.71	100.1332	98.71	100.05	15570	90.2838	up	up	correct
ENS.US	EnerSys	20200710	61.35	62.96	60.97	62.89	183577	62.0944	up	up	correct
ENV.US	Envestnet Inc	20200710	76.49	76.97	75.5	76.58	224776	76.58	up	up	correct
ENVA.US	Enova International Inc	20200710	13.49	13.99	13.3062	13.89	339062	13.89	up	up	correct
ENZ.US	Enzo Biochem Inc	20200710	2.75	2.95	2.72	2.86	1927600	2.86	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20200710	4.34	4.38	4.31	4.36	126588	3.7639	up	up	correct
EOG.US	EOG Resources Inc	20200710	44.34	45.57	44.04	45.4	6245707	42.6539	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200710	14.39	14.4225	14.28	14.41	86676	13.0481	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200710	17.96	18.02	17.9	17.95	122791	16.4029	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200710	19.67	19.78	19.67	19.77	5064	18.7578	up	up	correct
EP.US	PC	20200710	46.02	46.11	45.785	46.11	1736	46.11	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200710	17.55	17.71	17.41	17.62	284447	17.5501	up	up	correct
EPAM.US	EPAM Systems Inc	20200710	260.71	263.355	258.31	261.14	165305	261.14	up	up	correct
EPC.US	Edgewell Personal Care Company	20200710	30.87	31.58	30.87	31.43	522377	30.8113	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200710	17.04	17.38	16.57	17.25	7982113	15.1361	up	up	correct
EPR.US	PG	20200710	16.35	16.5	16.25	16.45	7962	15.2348	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200710	14.37	14.76	14.2606	14.74	863307	13.9826	up	up	correct
EQC.US	PD	20200710	27.5	27.8	27.5	27.5	2924	25.3861
EQNR.US	Equinor ASA	20200710	14.61	14.81	14.57	14.77	4046014	14.2288	up	up	correct
EQR.US	Equity Residential	20200710	56.6	57.5	56.485	56.7	3866554	54.1759	up	up	correct
EQS.US	Equus Total Return Inc	20200710	1.17	1.19	1.13	1.14	900	1.14	down	down	correct
EQT.US	EQT Corporation	20200710	13.17	13.33	12.675	13.02	4693875	13.02	down	down	correct
ERF.US	Enerplus Corporation	20200710	2.22	2.46	2.22	2.44	1165795	2.3463	up	up	correct
ERJ.US	Embraer S.A	20200710	5.89	6.06	5.87	6.06	2603247	6.06	up	up	correct
ES.US	Eversource Energy	20200710	84.57	85.71	84.06	85.44	724699	81.9443	up	up	correct
ESE.US	ESCO Technologies Inc	20200710	80.95	82.1	80.95	81.93	53292	81.572	up	up	correct
ESGC.US	Eros STX Global Corporation	20200710	3.54	3.76	3.43	3.73	3197933	3.73	up	up	correct
ESI.US	Element Solutions Inc	20200710	10.67	10.89	10.6	10.84	998900	10.6775	up	down	incorrect
ESNT.US	Essent Group Ltd	20200710	31.49	32.48	31.32	32.45	752970	31.6905	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200710	6.35	6.73	6.35	6.7	2329168	6.632	up	up	correct
ESS.US	Essex Property Trust Inc	20200710	224.23	227.25	224.15	225.33	258537	216.5465	up	up	correct
ESTC.US	Elastic N.V	20200710	98.16	98.37	94.59	95.23	541700	95.23	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20200710	2.55	2.64	2.55	2.64	152922	2.64	up	down	incorrect
ETB.US	Eaton Vance Tax	20200710	14.15	14.22	14.07	14.19	54333	12.5067	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200710	10.87	11.11	10.77	11.02	175900	9.7989	up	down	incorrect
ETG.US	Eaton Vance Tax	20200710	14.4	14.52	14.36	14.52	97068	13.0711	up	up	correct
ETI.US	P	20200710	4.75	4.8	4.75	4.8	1096508	3.4212	up	down	incorrect
ETJ.US	Eaton Vance Risk	20200710	9.68	9.77	9.67	9.75	239076	8.5833	up	up	correct
ETN.US	Eaton Corporation plc	20200710	85.86	86.5	84.87	86.44	1380131	83.5753	up	up	correct
ETO.US	Eaton Vance Tax	20200710	20.82	21.13	20.7	21.08	52679	19.026	up	up	correct
ETR.US	Entergy Corporation	20200710	96.1	98.33	96.1	98.15	787816	92.8815	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200710	9.45	9.475	9.045	9.29	6485201	8.3168	down	down	correct
ETV.US	Eaton Vance Tax	20200710	14.17	14.23	14.09	14.18	232459	12.476	up	up	correct
ETW.US	Eaton Vance Tax	20200710	8.75	8.79	8.72	8.78	226765	7.7164	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20200710	10.14	10.25	10.14	10.2	16000	10.2	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200710	21.39	21.39	21.01	21.23	8340	20.0429	down	down	correct
ETY.US	Eaton Vance Tax	20200710	10.79	10.939	10.79	10.9	269273	9.6634	up	down	incorrect
EURN.US	Euronav NV	20200710	8.65	9.07	8.65	9.06	2637852	8.4325	up	up	correct
EVA.US	Enviva Partners LP	20200710	36.62	37.4	36.56	37.24	78369	33.8946	up	up	correct
EVC.US	Entravision Communications Corporation	20200710	1.42	1.47	1.4	1.44	145951	1.3776	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200710	5.26	5.34	5.26	5.32	91222	4.8725	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200710	11.39	11.46	11.37	11.38	8587	10.0437	down	down	correct
EVH.US	Evolent Health Inc	20200710	7.96	8	7.62	7.72	716766	7.72	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200710	12.75	12.765	12.7024	12.74	134316	12.0039	down	up	incorrect
EVR.US	Evercore Inc	20200710	53.57	55.5	53.01	55.34	495208	53.4496	up	up	correct
EVRG.US	Evergy Inc	20200710	60.76	62.105	60.69	61.98	1314759	58.7013	up	up	correct
EVRI.US	Everi Holdings Inc	20200710	5.11	6.27	4.93	5.98	18332939	5.98	up	up	correct
EVT.US	Eaton Vance Tax	20200710	18.93	19.23	18.86	19.23	139955	17.3451	up	up	correct
EVTC.US	EVERTEC Inc	20200710	26.58	26.75	26.14	26.7	571040	26.4915	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200710	68.27	68.38	66.87	67.82	2799800	67.82	down	down	correct
EXD.US	Eaton Vance Tax	20200710	9.11	9.2	9.1	9.19	22830	8.1515	up	up	correct
EXG.US	Eaton Vance Tax	20200710	7.43	7.44	7.37	7.44	482444	6.569	up	up	correct
EXK.US	Endeavour Silver Corp	20200710	2.52	2.66	2.5078	2.61	5651479	2.61	up	up	correct
EXP.US	Eagle Materials Inc	20200710	69	70.985	69	70.92	213575	70.5654	up	up	correct
EXPR.US	Express Inc	20200710	1.54	1.63	1.48	1.53	3217511	1.53	down	down	correct
EXR.US	Extra Space Storage Inc	20200710	95.43	96.67	95.43	96.25	804012	92.2006	up	up	correct
EXTN.US	Exterran Corporation	20200710	4.9	5.03	4.77	4.78	173900	4.78	down	up	incorrect
F.US	PC	20200710	21.11	21.37	21.11	21.28	50328	20.6457	up	up	correct
FAF.US	First American Financial Corporation	20200710	46.73	47.89	46.46	47.77	598807	45.5297	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200710	26.88	28.01	26.88	27.97	160391	27.7088	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200710	64.56	66	64.18	64.83	1043954	63.7947	up	up	correct
FBK.US	FB Financial Corporation	20200710	21.97	22.89	21.97	22.89	120876	22.5076	up	down	incorrect
FBP.US	First BanCorp	20200710	5.08	5.34	5.03	5.31	1572236	5.1092	up	up	correct
FC.US	Franklin Covey Co	20200710	17.3	20.16	17	18.6	616100	18.6	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200710	7.26	7.65	7.21	7.59	651658	7.1472	up	up	correct
FCN.US	FTI Consulting Inc	20200710	113.61	113.685	110.16	111.3	541757	111.3	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200710	22.33	23.17	22.32	23.16	462093	21.8781	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200710	23.87	23.87	23.87	23.87	400	21.7944
FCT.US	First Trust Senior Floating Rate Income Fund II	20200710	10.71	10.71	10.63	10.67	67458	9.2817	down	down	correct
FCX.US	Freeport	20200710	12.83	13.07	12.785	12.97	20659740	12.887	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200710	10.31	10.37	10.17	10.37	51604	9.5187	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200710	22.51	23.56	22.45	23.5	119222	22.9738	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20200710	348.39	351.96	344.6	350.98	191318	346.2464	up	up	correct
FDX.US	FedEx Corporation	20200710	156.2	159.01	155.97	158.59	1746204	156.0645	up	up	correct
FE.US	FirstEnergy Corp	20200710	40.19	41.35	40.12	41.27	2784883	38.4865	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200710	1.41	1.6	1.23	1.246	1822600	1.246	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200710	5.11	5.199	5.109	5.16	434368	4.5129	up	up	correct
FENG.US	Phoenix New Media Limited	20200710	1.67	1.81	1.63	1.76	387416	0.3517	up	down	incorrect
FERG.US	Ferguson plc	20200710	84.4	84.4	84.4	84.4	0	80.0844
FET.US	Forum Energy Technologies Inc	20200710	0.33	0.477	0.311	0.3987	10680385	7.974	up	up	correct
FF.US	FutureFuel Corp	20200710	11.33	11.6	11.28	11.55	96585	9.4287	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200710	14.82	14.9	14.645	14.9	25106	13.4965	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200710	20.27	20.37	20.24	20.29	53278	18.3139	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200710	3.01	3.111	3	3.0181	34403	2.6346	up	up	correct
FHI.US	Federated Hermes Inc	20200710	21.65	22.14	21.505	22.12	943187	20.0727	up	up	correct
FHN.US	PE	20200710	25.0702	25.14	24.975	25.0265	97636	23.0823	down	down	correct
FICO.US	Fair Isaac Corporation	20200710	422.09	423.815	409.35	412.17	289047	412.17	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200710	9.47	9.66	9.46	9.66	64281	8.8034	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200710	16.7	16.795	16.61	16.64	28065	14.8993	down	down	correct
FINV.US	FinVolution Group	20200710	2.08	2.19	2.05	2.16	2178500	2.1076	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200710	135.46	137.08	134.63	136.88	1993889	134.5947	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200710	8.25	8.27	8.24	8.27	49253	8.0884	up	up	correct
FIX.US	Comfort Systems USA Inc	20200710	37.7	39.08	37.7	38.88	125266	38.4911	up	up	correct
FL.US	Foot Locker Inc	20200710	28.5	29.6	28.31	28.84	2920634	28.2613	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200710	20.64	20.64	20.41	20.43	11335	18.47	down	down	correct
FLNG.US	FLEX LNG Ltd	20200710	5.1	5.12	4.85	4.93	22500	4.3238	down	up	incorrect
FLO.US	Flowers Foods Inc	20200710	21.68	21.99	21.665	21.97	441656	20.8704	up	up	correct
FLOW.US	SPX FLOW Inc	20200710	34.23	34.94	34	34.9	92544	34.7596	up	up	correct
FLR.US	Fluor Corporation	20200710	11.23	11.62	11.1	11.58	1281959	11.58	up	up	correct
FLS.US	Flowserve Corporation	20200710	27.34	27.88	27.31	27.81	454304	27.0338	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200710	252.12	254.12	249.18	253.01	445400	253.01	up	down	incorrect
FMC.US	FMC Corporation	20200710	97.84	100.45	97.84	100.19	613532	97.9923	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200710	13.68	13.75	13.605	13.75	10199	12.8903	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200710	42.47	42.57	42.06	42.49	147434	40.9343	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200710	59	59.34	58.1	58.86	647168	56.5725	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200710	13.6684	13.71	13.633	13.71	3383	12.7319	up	up	correct
FN.US	Fabrinet	20200710	64.95	65.25	63.76	64.33	211072	64.33	down	down	correct
FNB.US	PE	20200710	26.1561	26.6	26.13	26.33	7903	23.9123	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200710	58.26	60.3	58.26	59.62	717600	59.62	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20200710	29.59	30.6491	29.46	30.61	2060164	29.0345	up	up	correct
FNV.US	Franco	20200710	144.73	145.2211	141.88	143	542881	141.2335	down	down	correct
FOA.US	Finance Of America Companies Inc	20200710	10.2199	10.26	10.1825	10.26	25984	10.26	up	up	correct
FOE.US	Ferro Corporation	20200710	10.96	11.41	10.96	11.36	181767	11.36	up	up	correct
FOF.US	Cohen & Steers Closed	20200710	10.67	10.8399	10.67	10.82	67018	9.5952	up	up	correct
FOR.US	Forestar Group Inc	20200710	14.07	14.51	14.07	14.35	202047	14.35	up	up	correct
FOUR.US	Shift4 Payments Inc	20200710	42.16	45.75	41.68	44.88	885057	44.88	up	down	incorrect
FPAC.US	U	20200710	10.25	10.26	10.24	10.26	125427	10.26	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200710	20.86	20.99	20.77	20.93	133138	19.093	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200710	4.3	4.41	4.2	4.28	58200	4.28	down	down	correct
FPI.US	Farmland Partners Inc	20200710	6.75	6.84	6.73	6.82	56354	6.6437	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200710	3.87	3.95	3.851	3.94	124592	3.451	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200710	38.31	38.55	37.87	38.31	1009257	37.2423
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200710	11.11	11.12	11.046	11.1	50872	10.0392	down	down	correct
FRO.US	Frontline Ltd	20200710	7.29	7.57	7.271	7.55	2878607	7.0685	up	up	correct
FRT.US	PC	20200710	24.3	24.5199	24.3	24.32	10407	22.9113	up	up	correct
FSK.US	FS KKR Capital Corp	20200710	13.24	13.68	13.24	13.64	907697	11.3568	up	down	incorrect
FSLY.US	Fastly Inc	20200710	98.4	100.234	91.4	94.91	18127704	94.91	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200710	5.14	5.14	4.98	5.03	2076000	5.03	down	down	correct
FSR.US	Fisker Inc	20200710	16.88	18.5	15.81	16.7	49154891	16.7	down	down	correct
FSS.US	Federal Signal Corporation	20200710	27.49	28.42	27.43	28.36	282663	27.9791	up	up	correct
FT.US	Franklin Universal Trust	20200710	6.65	6.74	6.65	6.7277	24574	6.2097	up	up	correct
FTAI.US	PB	20200710	17.92	18.3356	17.84	18.19	12357	16.0193	up	up	correct
FTCH.US	Farfetch Limited	20200710	21.9	22.65	20.02	21.32	8202100	21.32	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200710	20.7	20.76	20.57	20.64	76800	18.6678	down	up	incorrect
FTI.US	TechnipFMC plc	20200710	6.5899	6.8407	6.5465	6.8118	4307592	5.0683	up	up	correct
FTK.US	Flotek Industries Inc	20200710	1.29	1.41	1.27	1.36	373700	1.36	up	up	correct
FTS.US	Fortis Inc	20200710	37.91	38.27	37.65	38.18	305311	36.1159	up	up	correct
FTV.US	Fortive Corporation	20200710	67.39	67.62	66.93	67.26	1725168	55.9595	down	down	correct
FUBO.US	fuboTV Inc	20200710	10.5	10.75	9.8	10.33	9881	10.33	down	down	correct
FUL.US	H.B. Fuller Company	20200710	42.45	43.16	42.41	43.11	429307	42.3477	up	down	incorrect
FUN.US	Cedar Fair L.P	20200710	26.27	27.94	25.97	27.75	742200	27.75	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20200710	10	10.21	10	10.02	13800	10.02	up	down	incorrect
FVRR.US	Fiverr International Ltd	20200710	86.24	86.4	83.08	84.56	484300	84.56	down	down	correct
G.US	Genpact Limited	20200710	35.02	35.59	34.74	35.59	783900	35.1652	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200710	4.96	5.04	4.94	5.03	481216	4.3847	up	up	correct
GAM.US	PB	20200710	27.64	27.8977	27.3649	27.8599	1339	25.6421	up	up	correct
GATX.US	GATX Corporation	20200710	58.26	60.345	58.21	60.07	294998	58.0603	up	up	correct
GB.US	Global Blue Group Holding AG	20200710	10.25	10.26	10.24	10.26	125427	10.26	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200710	23.6	23.6	23.46	23.53	62601	21.4383	down	down	correct
GBL.US	GAMCO Investors Inc	20200710	12.15	13.27	12.15	13.27	7113	11.5929	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200710	24.65	26.79	23.76	25.09	4383551	23.8165	up	up	correct
GCI.US	Gannett Co Inc	20200710	1.16	1.25	1.13	1.21	2181006	1.21	up	up	correct
GCO.US	Genesco Inc	20200710	17.47	18.07	17.02	17.61	375705	17.61	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200710	18.44	19.17	18.42	19.05	285000	19.05	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200710	5.25	5.33	5.2	5.315	23446	4.7574	up	up	correct
GD.US	General Dynamics Corporation	20200710	138.2	142.06	138.2	141.97	949248	137.2731	up	up	correct
GDDY.US	GoDaddy Inc	20200710	70.91	72.54	70.44	72.45	2310000	72.45	up	up	correct
GDL.US	The GDL Fund	20200710	8.23	8.4	8.2	8.26	31954	7.6132	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200710	16.69	16.71	16.6001	16.63	22986	15.009	down	down	correct
GDOT.US	Green Dot Corporation	20200710	49.29	49.89	48.65	49.26	414500	49.26	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200710	17.49	17.88	17.48	17.88	225946	16.4063	up	up	correct
GE.US	General Electric Company	20200710	6.54	6.72	6.53	6.69	7927919	53.2147	up	up	correct
GEF.US	Greif Inc	20200710	32.68	34.5	32.68	34.46	167379	32.7657	up	down	incorrect
GEL.US	Genesis Energy L.P	20200710	6.02	6.48	6.01	6.47	744736	5.7064	up	down	incorrect
GEO.US	The GEO Group Inc	20200710	11.36	11.87	11.35	11.86	1499158	10.7285	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200710	7.09	7.18	7.09	7.16	47277	6.4543	up	down	incorrect
GES.US	Guess' Inc	20200710	9.1	9.35	8.73	8.93	1323848	8.6047	down	down	correct
GF.US	The New Germany Fund Inc	20200710	16.0559	16.0999	15.87	15.99	27898	13.7336	down	up	incorrect
GFF.US	Griffon Corporation	20200710	16.93	17.68	16.93	17.66	69159	17.3606	up	up	correct
GFI.US	Gold Fields Limited	20200710	10.65	10.68	10.335	10.47	7427116	9.9978	down	down	correct
GFL.US	GFL Environmental Inc	20200710	18.78	18.86	18.57	18.8	763900	18.7518	up	up	correct
GFLU.US	GFL Environmental Inc	20200710	49.29	50.15	49.29	50.15	95300	47.0331	up	up	correct
GGB.US	Gerdau S.A	20200710	3	3.08	2.99	3.06	15855459	2.6895	up	down	incorrect
GGG.US	Graco Inc	20200710	47.87	48.475	47.42	48.42	659020	47.6442	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200710	18.02	18.085	18.02	18.055	40785	15.6324	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200710	6.48	6.56	6.45	6.5	49819	5.6277	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200710	8.93	9.14	8.9	9.14	27258	8.526	up	down	incorrect
GHC.US	Graham Holdings Company	20200710	332.27	347.54	332.27	344.33	31096	338.3239	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200710	13.74	13.88	13.21	13.32	55300	13.32	down	down	correct
GHL.US	Greenhill & Co. Inc	20200710	10.06	10.49	9.96	10.4	107623	10.1886	up	up	correct
GHM.US	Graham Corporation	20200710	12.19	12.32	11.89	12.17	43255	11.6097	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200710	12.94	12.98	12.91	12.93	55363	11.3686	down	down	correct
GIB.US	CGI Inc	20200710	63.96	64.15	63.615	63.76	129920	63.76	down	down	correct
GIC.US	Global Industrial Company	20200710	18.75	19.11	18.75	19.07	48211	17.1357	up	up	correct
GIK.US	WS	20200710	9.8998	9.9648	9.88	9.9648	13985	9.9648	up	up	correct
GIL.US	Gildan Activewear Inc	20200710	14.58	15.02	14.56	15.01	412313	14.7845	up	up	correct
GIM.US	Templeton Global Income Fund	20200710	5.34	5.3999	5.34	5.39	440245	4.9469	up	up	correct
GIS.US	General Mills Inc	20200710	62.75	63.6	62.59	63.55	3640135	60.9318	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200710	9.8702	10	9.87	9.9988	900	9.1329	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200710	21.7	21.7351	21.7	21.7351	500	21.4951	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200710	23.63	23.63	23.63	23.63	100	22.6238
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200710	19	19	19	19	503	18.6861
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200710	18.99	18.99	18.99	18.99	100	18.7048
GKOS.US	Glaukos Corporation	20200710	37.43	38.15	37.17	37.96	341411	37.96	up	up	correct
GLOB.US	Globant S.A	20200710	166.17	166.285	161.66	164.95	206735	164.95	down	up	incorrect
GLOG.US	PA	20200710	19.01	19.295	19.01	19.14	4337	17.4078	up	up	correct
GLOP.US	PC	20200710	14.71	14.84	14.61	14.61	5294	12.5229	down	down	correct
GLT.US	Glatfelter Corporation	20200710	15.03	15.76	14.9849	15.75	135224	15.0526	up	up	correct
GLW.US	Corning Incorporated	20200710	26.49	26.6953	26.27	26.67	3061503	25.7065	up	down	incorrect
GM.US	General Motors Company	20200710	23.55	24.4	23.33	24.39	15660000	24.39	up	up	correct
GME.US	GameStop Corp	20200710	4.2	4.38	4.1843	4.34	1410828	4.34	up	up	correct
GMED.US	Globus Medical Inc	20200710	45.46	45.91	44.9254	45.85	506507	45.85	up	down	incorrect
GMRE.US	PA	20200710	25.6252	25.65	25.59	25.59	1095	22.9827	down	down	correct
GMS.US	GMS Inc	20200710	22.58	23.125	22.32	23.08	202400	23.08	up	up	correct
GNE.US	PA	20200710	8.74	8.78	8.64	8.7218	3850	7.8306	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200710	6	6.24	5.98	6.11	193699	5.9552	up	up	correct
GNL.US	PB	20200710	22.55	23.37	22.51	22.661	16249	21.1924	up	up	correct
GNRC.US	Generac Holdings Inc	20200710	126.28	127.71	125.74	127.37	393503	127.37	up	up	correct
GNT.US	PA	20200710	25.55	25.55	25.55	25.55	100	24.3009
GNW.US	Genworth Financial Inc	20200710	2.09	2.13	2.06	2.09	3369000	2.09
GOF.US	Guggenheim Strategic Opportunities Fund	20200710	17.27	17.49	17.24	17.37	136057	14.7251	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200710	7.32	7.97	7.27	7.82	1783121	7.82	up	up	correct
GOLD.US	Barrick Gold Corporation	20200710	27.64	27.86	26.965	27.11	11545910	25.9383	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20200710	34.02	34.31	33.67	34.27	201243	33.533	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200710	22.17	22.6	21.96	22.6	680500	22.6	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200710	84.04	89	84.04	87.63	9247800	87.63	up	up	correct
GPC.US	Genuine Parts Company	20200710	84.94	85.73	83.88	85.58	479813	81.9818	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20200710	64.38	66.95	63.7171	65.87	327381	65.1873	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200710	26.4	26.59	26.21	26.59	15804	25.0831	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20200710	13.69	14.1	13.67	14.03	1756965	13.6701	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200710	5.29	5.39	5.29	5.39	132416	4.8372	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200710	6.2	6.53	6.1	6.52	509252	5.7332	up	down	incorrect
GPN.US	Global Payments Inc	20200710	162.88	164.945	162.09	164.54	1657878	163.3031	up	up	correct
GPRK.US	GeoPark Limited	20200710	10.01	10.5	10.01	10.43	138848	10.2841	up	up	correct
GPS.US	The Gap Inc	20200710	11.74	11.93	11.51	11.65	8517508	11.4573	down	down	correct
GPX.US	GP Strategies Corporation	20200710	7.98	8.07	7.96	8.03	44900	8.03	up	down	incorrect
GRC.US	The Gorman	20200710	29.21	29.87	29.21	29.87	67903	29.1062	up	down	incorrect
GRP.US	UN	20200710	52.11	52.79	51.97	52.02	4887	48.6791	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200710	10.04	10.18	9.97	10.04	31350	9.3333
GS.US	The Goldman Sachs Group Inc	20200710	196.87	206.3199	196.83	205.56	4414807	199.7094	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200710	14.9	15.0702	14.7	15.06	132778	13.2398	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200710	40.07	40.165	39.35	39.91	3433700	36.8037	down	down	correct
GSL.US	PB	20200710	20.8	21.0531	20.6101	20.7231	1833	18.1722	down	down	correct
GSLD.US	GSLD	20200710	21.15	21.35	21	21.02	2300	20.6249	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200710	9.7	10.02	9.6	9.94	126300	9.94	up	up	correct
GTLS.US	Chart Industries Inc	20200710	48.18	49.32	48.18	49.25	358847	49.25	up	up	correct
GTN.US	Gray Television Inc	20200710	13.25	13.95	13.25	13.91	396761	13.7029	up	up	correct
GTNA.US	Gray Television Inc	20200710	12.38	12.38	12.38	12.38	25	12.3268
GTS.US	Triple	20200710	17.3	17.64	17.01	17.63	96100	17.63	up	up	correct
GTY.US	Getty Realty Corp	20200710	28.45	28.98	28.4	28.87	151869	26.6531	up	up	correct
GUT.US	The Gabelli Utility Trust	20200710	7.37	7.53	7.37	7.53	54141	6.7254	up	up	correct
GVA.US	Granite Construction Incorporated	20200710	16.94	17.67	16.94	17.64	181408	17.2597	up	up	correct
GWB.US	Great Western Bancorp Inc	20200710	12.18	13.09	12.18	13.03	490867	12.9667	up	up	correct
GWRE.US	Guidewire Software Inc	20200710	117.15	117.6	116.19	117.15	602111	117.15
GWW.US	W.W. Grainger Inc	20200710	309.24	311.14	305.5	311.02	259071	303.8859	up	down	incorrect
GYC.US	Cabco Series 2004	20200710	20.52	20.74	20.52	20.72	111358	20.3107	up	up	correct
H.US	Hyatt Hotels Corporation	20200710	48.58	49.99	48.2	49.86	867400	49.86	up	up	correct
HAE.US	Haemonetics Corporation	20200710	87.18	88.88	86.26	88.19	682041	88.19	up	down	incorrect
HAL.US	Halliburton Company	20200710	11.74	12.09	11.67	12.06	12895300	11.8986	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200710	29.51	29.87	28.93	29.86	439583	28.7209	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200710	10.69	11.06	10.5101	10.58	25282	10.2536	down	down	correct
HBI.US	Hanesbrands Inc	20200710	10.86	11.45	10.85	11.43	5833116	10.83	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20200710	3.32	3.46	3.275	3.39	1145211	3.3762	up	up	correct
HCA.US	HCA Healthcare Inc	20200710	93.83	97.015	93.245	96.72	1693948	95.675	up	up	correct
HCC.US	Warrior Met Coal Inc	20200710	14.76	15.3	14.5	15.28	501745	15.026	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200710	710	748	676.5	710	1100	709.6384
HCHC.US	HC2 Holdings Inc	20200710	2.73	2.8	2.61	2.77	189400	2.77	up	up	correct
HCI.US	HCI Group Inc	20200710	44.04	46.2099	43.18	45.49	70943	43.9934	up	up	correct
HCXY.US	Hercules Capital Inc	20200710	25.4	25.4	25.3475	25.3564	1500	23.1938	down	down	correct
HD.US	The Home Depot Inc	20200710	248.29	250.33	246.635	250.11	2745258	242.3851	up	up	correct
HDB.US	HDFC Bank Limited	20200710	47.63	48.42	47.46	48.39	1337593	48.0367	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200710	35.68	36.6	35.66	36.44	236114	34.6009	up	up	correct
HEI.US	HEICO Corporation	20200710	94.62	95.63	93.94	94.84	301486	94.7209	up	up	correct
HEP.US	Holly Energy Partners L.P	20200710	13.33	13.53	12.96	13.39	281434	11.7305	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200710	11.5	11.56	11.42	11.45	15926	10.1608	down	down	correct
HES.US	Hess Corporation	20200710	44.38	45.6173	44.137	44.9	2617172	43.8671	up	up	correct
HESM.US	Hess Midstream LP	20200710	16.6	17.19	16.6	16.86	62111	14.8075	up	up	correct
HFC.US	HollyFrontier Corporation	20200710	26.06	27.56	26.0542	27.56	1347773	26.5223	up	up	correct
HFRO.US	PA	20200710	24.22	24.29	24.0313	24.264	12939	22.4414	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20200710	35.82	35.82	35.32	35.57	2181	35.57	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200710	6.11	6.38	6.11	6.35	88757	5.313	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20200710	19.71	20.54	19.45	20.5	429000	20.5	up	up	correct
HHC.US	The Howard Hughes Corporation	20200710	47.99	49.82	47.5756	49.5	437880	49.5	up	up	correct
HI.US	Hillenbrand Inc	20200710	25.18	26.01	25.1	25.97	226132	25.1658	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200710	35.94	37.555	35.8	37.41	1931959	36.0171	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200710	161.92	167.35	161.92	167.04	269987	161.0272	up	up	correct
HIL.US	Hill International Inc	20200710	1.41	1.41	1.38	1.4	45900	1.4	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200710	4.64	4.68	4.635	4.68	794666	4.1907	up	down	incorrect
HIW.US	Highwoods Properties Inc	20200710	35.57	36.3	35.54	36.04	828054	33.5712	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200710	6.24	6.3	6.23	6.29	317214	5.5434	up	up	correct
HKIB.US	AMTD International Inc	20200710	6.7	6.7	6.635	6.7	3775	6.7
HL.US	PB	20200710	60.5	60.57	60.5	60.57	476	56.0571	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20200710	45.53	45.68	44.68	45.64	735553	45.64	up	up	correct
HLI.US	Houlihan Lokey Inc	20200710	54	54.96	52.84	54.89	447412	53.2423	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20200710	33.8	34.445	33.25	34.17	56122	33.9109	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200710	73.83	75.27	73.5	75.24	2168551	75.24	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200710	3.23	3.44	3.18	3.43	2457736	3.43	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200710	24.84	25.31	24.83	25.28	1268559	24.4706	up	up	correct
HMLP.US	PA	20200710	22.8502	23.22	22.6	22.62	16115	19.7254	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200710	35.59	36.8	35.38	36.8	133035	35.1234	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200710	5.85	5.97	5.675	5.82	10257562	5.689	down	down	correct
HNGR.US	Hanger Inc	20200710	15.13	15.81	15.13	15.74	86053	15.74	up	up	correct
HNI.US	HNI Corporation	20200710	27.08	27.84	26.89	27.77	287523	26.4439	up	up	correct
HNP.US	Huaneng Power International Inc	20200710	16.5	16.5	16.24	16.33	15011	15.171	down	down	correct
HOG.US	Harley	20200710	25.92	26.53	25.55	26.4	3334320	25.9653	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200710	13.96	14.83	13.91	14.81	971178	14.3226	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200710	21.15	22.4	20.74	21.63	132500	21.63	up	down	incorrect
HP.US	Helmerich & Payne Inc	20200710	17.39	18.835	17.11	18.68	2255186	17.5028	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200710	9	9.275	8.97	9.26	7315085	8.7685	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200710	17.8	17.96	17.47	17.83	62591	16.0632	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200710	19.89	19.95	19.7267	19.83	41161	17.9037	down	up	incorrect
HPQ.US	HP Inc	20200710	16.45	17.07	16.41	16.99	11230180	16.2634	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200710	15.87	15.87	15.65	15.82	57388	14.2546	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20200710	21.53	21.61	21.33	21.33	92710	18.7865	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200710	18.47	18.47	18.12	18.37	112092	16.2006	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200710	27.71	28.23	27.65	28.06	1347878	26.4302	up	up	correct
HRB.US	H&R Block Inc	20200710	13.17	14.01	13.17	13.96	3075468	12.9278	up	down	incorrect
HRC.US	Hill	20200710	110.99	111.64	110.1	110.95	379031	109.7491	down	down	correct
HRI.US	Herc Holdings Inc	20200710	29.2	29.86	29.12	29.67	205082	29.5902	up	up	correct
HRL.US	Hormel Foods Corporation	20200710	46.83	48.255	46.81	48.2	1812819	46.9598	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200710	12.36	12.82	12.34	12.82	73475	12.2845	up	up	correct
HSBC.US	HSBC Holdings plc	20200710	23.57	23.92	23.57	23.88	3519684	23.0101	up	up	correct
HSC.US	Harsco Corporation	20200710	12.22	12.95	12	12.92	519264	12.92	up	up	correct
HSY.US	The Hershey Company	20200710	126.35	127.99	125.89	127.75	661434	123.8649	up	down	incorrect
HT.US	PE	20200710	11.17	11.72	10.99	11.72	7784	10.4351	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200710	25.73	26.14	25.38	25.7	1658626	24.5121	down	down	correct
HTD.US	John Hancock Tax	20200710	18.75	18.925	18.62	18.89	77688	17.0527	up	up	correct
HTGC.US	Hercules Capital Inc	20200710	9.96	10.16	9.87	10.15	691770	8.7718	up	up	correct
HTH.US	Hilltop Holdings Inc	20200710	16.69	17.2	16.52	17.18	470063	16.8053	up	up	correct
HTY.US	John Hancock Investments	20200710	5.21	5.23	5.16	5.23	38219	4.474	up	up	correct
HUBB.US	Hubbell Incorporated	20200710	124.85	124.915	122.41	124.65	240585	120.6239	down	down	correct
HUBS.US	HubSpot Inc	20200710	237.97	238.37	231.01	233.63	396518	233.63	down	down	correct
HUM.US	Humana Inc	20200710	385.02	385.02	377.2	381.58	464870	378.5046	down	up	incorrect
HUN.US	Huntsman Corporation	20200710	16.91	17.515	16.9	17.48	919391	16.8144	up	up	correct
HUYA.US	HUYA Inc	20200710	24.12	24.62	23.81	24.4	1935800	24.4	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200710	14.23	14.27	13.93	14.07	112812	11.8599	down	down	correct
HWM.US	Howmet Aerospace Inc	20200710	14.77	15.35	14.64	15.33	1489224	15.3099	up	up	correct
HXL.US	Hexcel Corporation	20200710	41.51	43.085	41.05	42.96	655592	42.96	up	up	correct
HY.US	Hyster	20200710	34.97	36.11	34.93	35.63	37019	34.4134	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200710	7.69	7.75	7.69	7.74	35798	6.9672	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200710	13.9	13.9635	13.81	13.88	47947	12.4098	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200710	10.39	10.46	10.36	10.45	336838	9.2694	up	down	incorrect
HZN.US	Horizon Global Corporation	20200710	3.09	3.25	3.05	3.16	63800	3.16	up	down	incorrect
HZO.US	MarineMax Inc	20200710	22.78	23.85	22.45	23.58	243800	23.58	up	up	correct
IAA.US	IAA Inc	20200710	38.1	38.83	37.69	38.76	800400	38.76	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200710	7.71	7.79	7.71	7.79	12236	6.8891	up	up	correct
IAG.US	IAMGOLD Corporation	20200710	4.59	4.63	4.44	4.49	3058000	4.49	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200710	35.08	35.51	34.71	35.25	14486	34.6024	up	up	correct
IBM.US	International Business Machines Corporation	20200710	115.3962	118.4634	115.1864	118.2437	4285705	104.719	up	up	correct
IBN.US	ICICI Bank Limited	20200710	9.59	9.7382	9.5	9.72	3295259	9.6913	up	up	correct
IBP.US	Installed Building Products Inc	20200710	70.77	72.25	70.31	71.78	152232	71.077	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200710	2.95	3.045	2.8701	2.96	201737	2.96	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200710	92.24	92.7	91.55	92.55	1784321	91.0121	up	down	incorrect
ICL.US	ICL Group Ltd	20200710	3.02	3.1	3.02	3.09	151364	2.7655	up	up	correct
IDA.US	IDACORP Inc	20200710	87.6	90.445	87.6	90.11	165398	86.2274	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200710	8.66	8.82	8.66	8.73	52965	7.8896	up	up	correct
IDT.US	IDT Corporation	20200710	6.22	6.56	6.22	6.37	140523	6.37	up	up	correct
IEX.US	IDEX Corporation	20200710	157.24	157.7	155.825	156.94	252301	154.5001	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200710	122.87	125.54	121.83	125.25	520592	120.8493	up	down	incorrect
IFN.US	The India Fund Inc	20200710	16.09	16.1234	16.04	16.05	33170	13.5686	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200710	27.23	27.32	26.83	26.83	87463	25.3659	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200710	8.16	8.16	8.1	8.11	41320	7.2839	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200710	4.86	4.87	4.8	4.86	236432	4.295
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200710	21.6	21.7	21.42	21.56	28774	20.3953	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200710	5.84	5.92	5.84	5.87	339033	5.2099	up	down	incorrect
IGT.US	International Game Technology PLC	20200710	9.73	10.12	9.69	9.84	2874120	9.7686	up	up	correct
IHC.US	Independence Holding Company	20200710	28.6245	29.87	28.395	29.87	16482	29.4457	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200710	6.46	6.48	6.4	6.4	24357	5.6718	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200710	46.85	47.955	46.64	47.79	381606	47.79	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200710	7.75	7.924	7.75	7.81	67902	7.0907	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200710	7.3	7.39	7.21	7.34	19055	6.7042	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200710	16.9	16.99	16.9	16.99	59488	16.3395	up	down	incorrect
IIIN.US	Insteel Industries Inc	20200710	18.36	18.67	18.02	18.56	39331	16.5271	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200710	14.73	14.81	14.7222	14.8	54734	13.7845	up	up	correct
IIPR.US	PA	20200710	30.25	30.25	30.25	30.25	496	27.8304
IMAX.US	IMAX Corporation	20200710	11.56	12.08	11.48	11.99	658261	11.99	up	up	correct
INFO.US	IHS Markit Ltd	20200710	75.44	75.75	75.06	75.64	1350476	74.753	up	down	incorrect
INFY.US	Infosys Limited	20200710	10.26	10.4	10.22	10.39	7959014	10.0857	up	up	correct
ING.US	ING Groep N.V	20200710	6.96	7.25	6.96	7.25	5390551	6.8789	up	up	correct
INGR.US	Ingredion Incorporated	20200710	78.78	81.045	78.67	80.9	279528	77.8711	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200710	5.29	5.605	5.23	5.54	889300	5.54	up	up	correct
INS.US	Intelligent Systems Corporation	20200710	32.65	32.96	31.86	32.95	33550	32.95	up	down	incorrect
INSI.US	Insight Select Income Fund	20200710	19.95	20.23	19.95	19.96	23273	17.9555	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200710	94.5	94.845	91.76	92.22	242500	92.22	down	up	incorrect
INSW.US	PA	20200710	25.28	25.4	25.27	25.3	3784	25.3	up	up	correct
INT.US	World Fuel Services Corporation	20200710	21.79	23.1	21.51	23.03	412768	22.502	up	up	correct
INVH.US	Invitation Homes Inc	20200710	27.37	27.75	27.295	27.55	2437312	26.7585	up	up	correct
IO.US	ION Geophysical Corporation	20200710	2.21	2.41	2.21	2.38	260100	2.38	up	up	correct
IP.US	International Paper Company	20200710	33.23	34.59	33.23	34.54	1975112	30.7573	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200710	16.4	17.12	16.38	16.97	3420958	16	up	down	incorrect
IPI.US	Intrepid Potash Inc	20200710	0.77	0.799	0.7601	0.7831	71831	7.831	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200710	12.33	12.42	12.31	12.4	73934	11.5488	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20200710	145.03	145.31	141.385	142.68	761874	142.68	down	down	correct
IR.US	Ingersoll Rand Inc	20200710	27.82	28.41	27.78	28.31	3594480	28.3002	up	up	correct
IRL.US	The New Ireland Fund Inc	20200710	7.93	8.14	7.92	8.14	8305	6.509	up	up	correct
IRM.US	Iron Mountain Incorporated	20200710	26.21	26.78	26.19	26.74	2910469	24.2535	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200710	10.87	11.08	10.775	10.93	704601	10.466	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200710	13.47	13.52	13.44	13.5	146638	11.9334	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200710	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200710	117.73	119.1	117.09	118.94	315446	118.94	up	down	incorrect
ITCB.US	Itaú Corpbanca	20200710	4.05	4.13	3.7559	4.05	74224	4.05
ITGR.US	Integer Holdings Corporation	20200710	66.92	67.01	65.64	66.46	245599	66.46	down	down	correct
ITT.US	ITT Inc	20200710	56.01	56.68	55.83	56.52	234093	55.7053	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200710	4.9664	5.1163	4.9364	5.0863	19164461	4.0276	up	up	correct
ITW.US	Illinois Tool Works Inc	20200710	173.63	174.17	172.29	174.06	753583	169.3563	up	up	correct
IVC.US	Invacare Corporation	20200710	6.21	6.27	6.06	6.16	158141	6.16	down	down	correct
IVH.US	Ivy Funds	20200710	11.36	11.47	11.34	11.46	48367	10.2411	up	up	correct
IVR.US	PC	20200710	19.81	20.14	19.41	19.87	40064	17.6615	up	up	correct
IVZ.US	Invesco Ltd	20200710	10.01	10.565	9.96	10.53	6875994	10.0135	up	up	correct
IX.US	ORIX Corporation	20200710	60.21	61.15	60.02	61.04	45527	59.7287	up	up	correct
J.US	Jacobs Engineering Group Inc	20200710	78.79	79.5872	78.235	78.57	839569	77.7347	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20200710	4.1	4.23	4.02	4.19	235600	4.19	up	up	correct
JBGS.US	JBG SMITH Properties	20200710	28.41	29.16	28.41	29.16	512048	27.8835	up	up	correct
JBL.US	Jabil Inc	20200710	30.58	31.32	30.44	31.31	933137	30.9845	up	up	correct
JBT.US	John Bean Technologies Corporation	20200710	81.67	85.22	81.1	84.54	114510	84.1454	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200710	12.22	12.33	12.1398	12.33	28156	10.6909	up	down	incorrect
JCI.US	Johnson Controls International plc	20200710	33.46	33.88	33.31	33.87	5140045	32.9201	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200710	8.46	8.49	8.33	8.33	15355	7.6027	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200710	7.58	7.69	7.58	7.65	47400	6.8902	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200710	15.16	16.02	15.105	16.01	2747910	15.3571	up	up	correct
JELD.US	JELD	20200710	16.63	16.63	16.14	16.56	496600	16.56	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200710	7.3098	7.35	7.17	7.18	16647	6.6613	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200710	7.463	7.68	7.463	7.56	10601	7.2294	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200710	7.81	7.84	7.8	7.82	140903	7.0538	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200710	13.32	13.38	13.31	13.38	17034	11.8887	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200710	9.25	9.339	9.19	9.26	14026	8.6439	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200710	8.96	9.01	8.945	8.98	76190	8.6829	up	up	correct
JHG.US	Janus Henderson Group plc	20200710	19.95	20.52	19.95	20.4	1780499	19.0162	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200710	15.4	15.4	15.35	15.35	11814	13.6068	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200710	14.87	14.87	14.79	14.79	11734	13.6169	down	down	correct
JHX.US	James Hardie Industries plc	20200710	18.598	18.85	18.54	18.74	14303	18.1478	up	up	correct
JILL.US	J.Jill Inc	20200710	0.6985	0.71	0.655	0.6693	409468	3.3465	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200710	21.64	21.7	20.53	21	1286831	21	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200710	102.06	105.4	102.06	104.37	372108	104.37	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200710	19.46	19.46	19.22	19.4	10743	18.1291	down	down	correct
JMIA.US	Jumia Technologies AG	20200710	7.89	8	7.32	7.49	5813899	7.49	down	down	correct
JMM.US	Nuveen Multi	20200710	6.87	6.87	6.8419	6.855	1820	6.3955	down	down	correct
JMP.US	JMP Group LLC	20200710	2.65	2.72	2.56	2.66	5076	2.5743	up	down	incorrect
JNJ.US	Johnson & Johnson	20200710	142.75	142.87	141.425	142.37	4282406	137.0001	down	down	correct
JNPR.US	Juniper Networks Inc	20200710	22.65	22.72	22.31	22.62	2359222	21.591	down	down	correct
JOE.US	The St. Joe Company	20200710	18.44	18.73	18.43	18.7	68688	18.5322	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200710	7.715	7.8	7.715	7.775	11336	6.9539	up	down	incorrect
JP.US	Jupai Holdings Limited	20200710	1.84	1.845	1.705	1.76	59600	1.76	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200710	8.21	8.26	8.2	8.22	135373	7.4203	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200710	21.95	21.96	21.45	21.49	143677	19.5046	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200710	8.47	8.52	8.45	8.47	227145	7.696
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200710	22.04	22.44	21.924	22.1898	9140	20.3162	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200710	5.84	5.84	5.8	5.82	456407	4.8631	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200710	11.51	11.72	11.51	11.72	89219	10.3826	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200710	7.71	7.76	7.71	7.75	262350	6.9912	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200710	7.36	7.44	7.36	7.43	48659	6.6113	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200710	11.6	11.6667	11.58	11.63	31140	10.4743	up	up	correct
JT.US	Jianpu Technology Inc	20200710	0.6797	0.6797	0.63	0.6643	216869	5.3144	down	down	correct
JTA.US	Nuveen Tax	20200710	8.09	8.18	8.08	8.16	38142	7.423	up	up	correct
JTD.US	Nuveen Tax	20200710	12.8	12.94	12.78	12.94	25086	11.7198	up	up	correct
JWN.US	Nordstrom Inc	20200710	15.12	15.96	15.02	15.76	5732119	15.76	up	up	correct
K.US	Kellogg Company	20200710	66.06	67.28	65.95	67.19	1794016	63.6391	up	up	correct
KAI.US	Kadant Inc	20200710	104.08	110.24	103.39	109.36	116464	108.5187	up	up	correct
KAMN.US	Kaman Corporation	20200710	37.87	38.9	37.87	38.82	113254	37.8144	up	up	correct
KAR.US	KAR Auction Services Inc	20200710	12.94	13.26	12.84	13.2	1383252	13.2	up	up	correct
KB.US	KB Financial Group Inc	20200710	28.03	28.34	27.92	28.24	106827	27.1572	up	up	correct
KBH.US	KB Home	20200710	29.33	30.75	29.08	30.53	2082309	29.8836	up	up	correct
KBR.US	KBR Inc	20200710	20.98	21.48	20.83	21.44	720894	21.0482	up	up	correct
KEN.US	Kenon Holdings Ltd	20200710	17.75	17.8	17.75	17.8	531	14.5889	up	up	correct
KEP.US	Korea Electric Power Corporation	20200710	7.77	7.9099	7.77	7.87	171457	7.5123	up	up	correct
KEX.US	Kirby Corporation	20200710	47.1	47.36	46.15	46.54	755227	46.54	down	down	correct
KEY.US	PK	20200710	25.58	25.7999	25.5359	25.7499	25494	23.8231	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20200710	99.5	99.8	96.87	97.64	1897738	97.64	down	down	correct
KF.US	The Korea Fund Inc	20200710	26.89	26.89	26.6	26.805	6555	20.7711	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200710	2.24	2.26	2.24	2.24	1000	2.24
KFY.US	Korn Ferry	20200710	26.34	27.05	26.34	26.96	248127	26.53	up	up	correct
KGC.US	Kinross Gold Corporation	20200710	7.69	7.72	7.51	7.63	12074592	7.4325	down	down	correct
KIM.US	PM	20200710	23.43	23.57	23.1429	23.53	7279	22.1253	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200710	12.38	12.47	12.33	12.37	56045	10.967	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200710	47	47.25	45.37	45.81	1558857	44.824	down	down	correct
KLR.US	Kaleyra Inc	20200710	4.75	4.97	4.32	4.62	1025300	4.62	down	up	incorrect
KMB.US	Kimberly	20200710	142.68	143.78	141.8013	143.24	1073361	136.444	up	up	correct
KMI.US	Kinder Morgan Inc	20200710	13.94	14.25	13.85	14.24	14214050	12.8203	up	up	correct
KMPR.US	Kemper Corporation	20200710	73.36	76.34	72.91	76.23	265266	74.2845	up	down	incorrect
KMT.US	Kennametal Inc	20200710	25.6	26.4	25.36	26.26	733994	25.3651	up	up	correct
KMX.US	CarMax Inc	20200710	86.45	88.21	85.88	88.19	968633	88.19	up	up	correct
KN.US	Knowles Corporation	20200710	14.95	15.01	14.775	14.92	226471	14.92	down	down	correct
KNL.US	Knoll Inc	20200710	10.65	11.045	10.62	10.94	313945	10.7764	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200710	13.79	14.1	13.6981	13.76	103758	11.4129	down	up	incorrect
KNX.US	Knight	20200710	44.1	44.48	43.57	43.86	1334100	43.3717	down	down	correct
KO.US	The Coca	20200710	43.88	45.25	43.86	45.15	15627760	43.0808	up	up	correct
KODK.US	Eastman Kodak Company	20200710	2.09	2.14	2.06	2.1	114909	2.1	up	up	correct
KOF.US	Coca	20200710	42.73	43.5	42.36	43.46	98248	40.1664	up	up	correct
KOP.US	Koppers Holdings Inc	20200710	17.41	18.86	17.41	18.73	115628	18.73	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20200710	1.54	1.6	1.52	1.55	6716200	1.55	up	up	correct
KR.US	The Kroger Co	20200710	32.76	33.83	32.74	33.44	10514131	32.4187	up	up	correct
KRA.US	Kraton Corporation	20200710	15.34	16.48	15.25	16.37	326821	16.37	up	up	correct
KRC.US	Kilroy Realty Corporation	20200710	57.02	58.285	57.02	57.88	502386	55.5814	up	up	correct
KRG.US	Kite Realty Group Trust	20200710	10.28	10.59	10.27	10.41	353523	9.988	up	up	correct
KRO.US	Kronos Worldwide Inc	20200710	9.84	10.25	9.84	10.19	267585	9.4457	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200710	8.03	8.535	8.03	8.44	53051	7.3124	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200710	10.72	10.86	10.72	10.86	35014	10.126	up	up	correct
KSS.US	Kohl's Corporation	20200710	20.52	21.34	20.2	21.09	8246394	20.7128	up	down	incorrect
KSU.US	P	20200710	29	29	29	29	0	27.9863
KT.US	KT Corporation	20200710	9.8	9.99	9.8	9.91	674665	9.3806	up	up	correct
KTB.US	Kontoor Brands Inc	20200710	15.44	16.2	15.29	16.1	665093	15.4828	up	up	correct
KTF.US	DWS Municipal Income Trust	20200710	10.97	11.03	10.97	11.03	41451	10.3218	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200710	32.31	32.31	32.31	32.31	25	29.484
KTN.US	Credit	20200710	31.75	31.75	31.6229	31.6229	2832	29.7267	down	up	incorrect
KW.US	Kennedy	20200710	14.6	14.96	14.52	14.93	405106	14.0667	up	up	correct
KWR.US	Quaker Chemical Corporation	20200710	183	186.94	183	186.49	44400	184.5283	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200710	4.75	4.89	4.74	4.87	650625	4.3164	up	up	correct
L.US	Loews Corporation	20200710	32.92	34.53	32.73	34.5	1003865	34.2354	up	up	correct
LAC.US	Lithium Americas Corp	20200710	5.08	5.26	4.97	5.24	651883	5.24	up	up	correct
LAD.US	Lithia Motors Inc	20200710	159.4	165.09	158.55	164.78	158006	163.7837	up	up	correct
LADR.US	Ladder Capital Corp	20200710	6.84	7.2	6.66	7.17	1079508	6.4977	up	up	correct
LAIX.US	LAIX Inc	20200710	2.76	2.8	2.64	2.7	31800	2.7	down	down	correct
LAZ.US	Lazard Ltd	20200710	27.43	28.4	27.29	28.27	587000	26.4015	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20200710	5.19	5.4	5.106	5.36	355800	5.36	up	down	incorrect
LC.US	LendingClub Corporation	20200710	4.79	4.97	4.65	4.96	1333432	4.96	up	down	incorrect
LCI.US	Lannett Company Inc	20200710	6.09	6.12	5.6	5.74	1729500	5.74	down	down	correct
LCII.US	LCI Industries	20200710	107.45	109.06	106.91	108.91	145511	105.0666	up	up	correct
LDOS.US	Leidos Holdings Inc	20200710	86.58	88.1	86.51	87.91	987309	86.0299	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200710	22.4	22.58	22.35	22.49	67195	20.0386	up	up	correct
LEA.US	Lear Corporation	20200710	103.01	104.92	102.79	104.68	698163	103.4753	up	up	correct
LEAF.US	Leaf Group Ltd	20200710	3.82	3.89	3.77	3.81	130620	3.81	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200710	33.59	34.92	33.41	34.9	973686	33.0647	up	up	correct
LEJU.US	Leju Holdings Limited	20200710	2.2	2.25	2.18	2.21	84600	2.21	up	up	correct
LEN.US	Lennar Corporation	20200710	63.51	65.97	63.46	65.26	3685540	64.3834	up	up	correct
LENB.US	Lennar Corporation	20200710	47.22	49.5	47.22	48.88	56076	48.226	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200710	8.19	8.28	8.18	8.21	108381	7.6414	up	up	correct
LEVI.US	Levi Strauss & Co	20200710	12.43	12.76	12.3	12.6	2312686	12.4739	up	up	correct
LFC.US	China Life Insurance Company Limited	20200710	12.66	12.69	12.5	12.65	922738	12.0187	down	down	correct
LGC.US	U	20200710	1.46	1.46	1.46	1.46	0	1.46
LGF.US	B	20200710	7.24	7.32	7.12	7.25	1000553	7.25	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200710	7.87	7.89	7.73	7.87	943469	7.87
LGI.US	Lazard Global Total Return and Income Fund Inc	20200710	14.37	14.45	14.3	14.45	26780	12.6632	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200710	173.4	174.53	170.8	172.68	562482	172.68	down	down	correct
LHX.US	L3Harris Technologies Inc	20200710	159.93	163	159.93	162.51	1645884	158.0035	up	down	incorrect
LII.US	Lennox International Inc	20200710	242.37	242.48	237.5	238.73	273541	235.4371	down	down	correct
LIN.US	Linde plc	20200710	224.21	226.59	223.11	225.95	1448283	221.0324	up	up	correct
LINX.US	Linx S.A	20200710	4.98	4.98	4.84	4.84	113700	4.769	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200710	1.17	1.22	1.1	1.22	560400	1.22	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200710	13.61	14.35	13.51	14.07	706088	14.07	up	up	correct
LLY.US	Eli Lilly and Company	20200710	166.14	166.14	162.74	163.36	2245221	159.3359	down	up	incorrect
LMND.US	Lemonade Inc	20200710	78.01	89.5	78	84.66	3731600	84.66	up	up	correct
LMT.US	Lockheed Martin Corporation	20200710	342.33	349.33	341.66	349.25	1514159	334.5926	up	up	correct
LNC.US	Lincoln National Corporation	20200710	32.6	35.02	32.52	34.78	2456149	33.4456	up	up	correct
LND.US	BrasilAgro	20200710	4.07	4.21	4.07	4.11	904	3.6614	up	up	correct
LNN.US	Lindsay Corporation	20200710	91.09	94.67	90.59	94.54	169017	93.2405	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200710	4.24	4.415	4.22	4.31	541625	4.0652	up	up	correct
LOW.US	Lowe's Companies Inc	20200710	136.26	137.64	134.82	137.43	3252341	134.5095	up	up	correct
LPG.US	Dorian LPG Ltd	20200710	7.23	7.725	7.22	7.67	492378	7.0845	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20200710	11	12.43	10.8402	12.22	523965	12.22	up	up	correct
LPL.US	LG Display Co. Ltd	20200710	5.12	5.24	5.11	5.2	612917	5.2	up	up	correct
LPX.US	Louisiana	20200710	25.95	27.11	25.95	26.99	1048596	26.4224	up	up	correct
LRN.US	Stride Inc	20200710	32.66	34.35	31.65	33.93	1064918	33.93	up	up	correct
LSI.US	Life Storage Inc	20200710	95.72	97	95.5765	96.38	550554	61.0129	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20200710	26.5313	26.5699	26.1412	26.1501	2255	26.1501	down	down	correct
LTC.US	LTC Properties Inc	20200710	36.7	37.42	36.7	37.22	225229	33.947	up	up	correct
LTHM.US	Livent Corporation	20200710	6.03	6.25	5.89	6.22	2440000	6.22	up	up	correct
LUB.US	Luby's Inc	20200710	1.22	1.2813	1.2	1.23	21907	0.7486	up	up	correct
LUMN.US	Lumen Technologies Inc	20200710	9.65	9.92	9.57	9.91	8884933	8.9391	up	up	correct
LUV.US	Southwest Airlines Co	20200710	31.16	33.35	31.16	33.22	14939510	33.22	up	up	correct
LVS.US	Las Vegas Sands Corp	20200710	44.5	45.78	44.2535	45.72	3594684	45.72	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200710	59.94	63.09	59.76	63.01	994797	61.7153	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200710	12.52	13	12.51	13	116764	12.4439	up	up	correct
LXP.US	PC	20200710	52.42	53.83	52.42	53.83	514	49.5118	up	up	correct
LXU.US	LSB Industries Inc	20200710	1.05	1.13	1	1.08	664401	0.8308	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20200710	63.38	65.6	63.24	65.04	1715470	61.3763	up	up	correct
LYG.US	Lloyds Banking Group plc	20200710	1.45	1.51	1.45	1.5	5010125	1.458	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200710	44.9	46.84	44.68	46.44	3386439	46.44	up	up	correct
LZB.US	La	20200710	26.35	27.03	26.21	26.94	194855	26.3447	up	up	correct
M.US	Macy's Inc	20200710	6.55	6.86	6.46	6.77	20519467	6.6814	up	down	incorrect
MA.US	Mastercard Incorporated	20200710	294	296.96	291.5	295.68	3030945	293.8944	up	up	correct
MAA.US	PI	20200710	63.6	63.6	63.6	63.6	20	57.6067
MAC.US	The Macerich Company	20200710	7.76	8.46	7.7424	8.46	3210432	7.8321	up	up	correct
MAIN.US	Main Street Capital Corporation	20200710	28.44	29.48	28.26	29.26	339794	26.5496	up	up	correct
MAN.US	ManpowerGroup Inc	20200710	65.08	67.61	65.035	67.41	740346	64.967	up	up	correct
MANU.US	Manchester United plc	20200710	15.12	15.17	14.9	15.02	350816	14.7599	down	up	incorrect
MAS.US	Masco Corporation	20200710	49.86	50.0199	49.32	49.8	1674334	48.9958	down	down	correct
MATX.US	Matson Inc	20200710	33.99	38.4799	32.82	36.49	2593438	35.5937	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200710	10.91	10.91	10.8001	10.86	40407	10.1072	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20200710	16.6	16.72	15.88	15.99	1274683	15.9599	down	down	correct
MBI.US	MBIA Inc	20200710	6.85	7.27	6.85	7.19	1154500	7.19	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200710	8.84	8.89	8.765	8.87	4245128	7.7236	up	up	correct
MC.US	Moelis & Company	20200710	28.39	29.63	28.28	29.59	528667	24.911	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200710	14.05	14.16	14.04	14.13	31029	13.2534	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200710	28.21	29.724	27.6	29.44	12500	29.44	up	up	correct
MCD.US	McDonald's Corporation	20200710	183.78	185.44	183.01	184.88	2714444	178.6288	up	up	correct
MCI.US	Barings Corporate Investors	20200710	13.5	13.59	13.34	13.51	26658	12.1749	up	up	correct
MCK.US	McKesson Corporation	20200710	141	143.8788	140.85	143.02	958429	141.0091	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200710	5.6	5.68	5.6	5.68	20669	4.912	up	up	correct
MCO.US	Moody's Corporation	20200710	293.57	294.27	290.58	292.92	432015	289.5896	down	down	correct
MCR.US	MFS Charter Income Trust	20200710	8.08	8.11	8.05	8.11	40048	7.1797	up	down	incorrect
MCS.US	The Marcus Corporation	20200710	14.48	15.01	14.33	14.98	203351	14.98	up	up	correct
MCY.US	Mercury General Corporation	20200710	39.02	40.14	39.02	40.14	413207	37.3962	up	up	correct
MD.US	MEDNAX Inc	20200710	16.97	17.695	16.92	17.65	546419	17.65	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200710	36.33	37.24	35.945	37.19	534558	32.8537	up	down	incorrect
MDLA.US	Medallia Inc	20200710	31.69	32	29.94	30.05	1291200	30.05	down	down	correct
MDLQ.US	Medley LLC	20200710	6.25	6.33	5.9619	6.0702	22595	5.0331	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200710	5.03	5.03	4.85	4.9	6760	3.9541	down	down	correct
MDP.US	Meredith Corporation	20200710	12.93	14.01	12.93	13.58	1314371	13.58	up	up	correct
MDT.US	Medtronic plc	20200710	89.68	90.97	89.37	90.81	4934177	87.9566	up	up	correct
MDU.US	MDU Resources Group Inc	20200710	20.44	21.14	20.44	21.1	925555	20.1687	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200710	7.21	7.26	6.901	7.26	13400	7.26	up	up	correct
MED.US	Medifast Inc	20200710	152.93	154.42	150.18	152.85	477777	147.2756	down	down	correct
MEI.US	Methode Electronics Inc	20200710	27.71	28.15	27.29	28.05	169625	27.5263	up	up	correct
MER.US	PK	20200710	26.17	26.17	26.05	26.12	20900	25.3465	down	down	correct
MET.US	PF	20200710	25	25.08	24.969	25.03	225850	23.392	up	down	incorrect
MFA.US	PC	20200710	17	17.87	17	17.85	34545	15.498	up	up	correct
MFC.US	Manulife Financial Corporation	20200710	13.25	13.51	13.21	13.49	1956187	12.5316	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200710	2.46	2.48	2.43	2.47	243125	2.3506	up	up	correct
MFGP.US	Micro Focus International plc	20200710	4.25	4.3	4.19	4.28	3538895	4.1148	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200710	13.38	13.42	13.29	13.33	106016	12.547	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20200710	6.43	6.49	6.43	6.49	103062	6.0671	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200710	23.22	23.32	23.07	23.105	6013	22.1397	down	down	correct
MFV.US	MFS Special Value Trust	20200710	5.365	5.45	5.3401	5.45	12505	4.781	up	up	correct
MG.US	Mistras Group Inc	20200710	3.18	3.57	3.15	3.48	316936	3.48	up	up	correct
MGA.US	Magna International Inc	20200710	44.8	45.895	44.75	45.85	617953	44.3273	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200710	4.71	4.73	4.71	4.73	103912	4.3859	up	up	correct
MGM.US	MGM Resorts International	20200710	15.68	16.245	15.5	16.2	17140592	16.193	up	up	correct
MGP.US	MGM Growth Properties LLC	20200710	26.18	26.45	25.95	26.19	965744	24.2795	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200710	26.78	27.13	26.78	27.13	11990	25.3837	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200710	17.34	17.83	17.34	17.74	39155	16.4624	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200710	6	6.58	6	6.35	1872940	6.3148	up	up	correct
MH.US	PD	20200710	9.05	9.2852	9.04	9.1	2487	9.1	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200710	15.41	15.49	15.41	15.43	11600	14.4221	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200710	7.29	7.29	7.25	7.27	33160	6.9324	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200710	11.7	11.721	11.66	11.71	46814	10.9518	up	up	correct
MHK.US	Mohawk Industries Inc	20200710	73.26	78.99	69.21	70.47	4359086	70.47	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200710	19.17	19.17	18.91	19.08	1436	19.08	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200710	13.44	13.46	13.39	13.45	22912	12.5604	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200710	22.2316	22.2316	21.8607	21.95	1150	19.3486	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200710	29.66	30.28	29.47	30.24	329800	1.7913	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200710	3.81	3.82	3.78	3.8	418059	3.3776	down	down	correct
MITT.US	PC	20200710	14.75	14.96	14.71	14.96	4251	12.8193	up	up	correct
MIXT.US	MiX Telematics Limited	20200710	8.6	8.7599	8.57	8.66	13444	8.3861	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200710	13.835	13.85	13.82	13.83	11192	12.9368	down	up	incorrect
MKC.US	V	20200710	92.32	92.5	92.32	92.5	1600	90.7822	up	up	correct
MKL.US	Markel Corporation	20200710	892.9	916.78	886.42	913.92	34400	913.92	up	up	correct
MLI.US	Mueller Industries Inc	20200710	24.87	26.02	24.75	25.98	233200	25.5328	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200710	207.08	211.19	205.93	210.15	370014	207.8203	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200710	10.25	10.43	10.21	10.32	12200	10.32	up	up	correct
MLR.US	Miller Industries Inc	20200710	27.57	28.53	27.57	28.43	42789	27.6045	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200710	108.58	109.65	107.89	109.46	979470	106.9474	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200710	20.79	20.97	20.77	20.97	24424	19.5456	up	up	correct
MMI.US	Marcus & Millichap Inc	20200710	27.43	27.75	26.59	27.64	47257	27.64	up	up	correct
MMM.US	3M Company	20200710	151.69	153.25	150.99	152.85	1954541	145.5521	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200710	40.29	41.48	40.02	41.02	921508	35.5705	up	up	correct
MMS.US	Maximus Inc	20200710	71.7	71.97	70.6	71.51	305103	70.0444	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200710	5.62	5.64	5.6	5.62	111287	5.0225
MMU.US	Western Asset Managed Municipals Fund Inc	20200710	12.33	12.39	12.295	12.35	42095	11.6335	up	down	incorrect
MN.US	Manning & Napier Inc	20200710	2.798	2.8	2.75	2.75	10745	2.7179	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20200710	14.62	14.63	14.51	14.63	16647	13.7616	up	up	correct
MNR.US	PC	20200710	24.85	24.9375	24.85	24.92	21415	22.7468	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20200710	11.05	11.62	10.92	11.51	444600	10.355	up	up	correct
MO.US	Altria Group Inc	20200710	38.95	40.32	38.9	40.27	8406604	36.0049	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200710	4.78	5.04	4.745	4.99	219095	4.99	up	up	correct
MODN.US	Model N Inc	20200710	39.4	39.4	38.6	38.81	211419	38.81	down	down	correct
MOG.US	A	20200710	45.89	48.45	45.7	48.29	157655	47.3471	up	up	correct
MOGU.US	MOGU Inc	20200710	4.86	5.05	4.13	4.2	1432408	4.2	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200710	179.38	179.38	176.27	176.54	412655	176.54	down	down	correct
MOS.US	The Mosaic Company	20200710	11.63	12.3	11.61	12.3	3666073	12.1398	up	up	correct
MOV.US	Movado Group Inc	20200710	9.92	10.11	9.67	10.1	262029	9.7959	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200710	13.72	13.81	13.72	13.77	2774	12.8942	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200710	33.21	36.26	33.02	36.2	9439698	33.7766	up	up	correct
MPLX.US	MPLX LP	20200710	17.3	17.71	17.215	17.48	1802672	14.4117	up	down	incorrect
MPV.US	Barings Participation Investors	20200710	12.21	12.4	11.9878	12.06	9865	10.9635	down	down	correct
MPW.US	Medical Properties Trust Inc	20200710	17.5	17.855	17.5	17.73	3997433	16.3571	up	up	correct
MPX.US	Marine Products Corporation	20200710	13.4	14.02	13.4	13.57	28074	13.0151	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200710	13.03	13.0899	12.9813	13.06	22785	12.1975	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200710	15.7	15.889	15.6633	15.74	73511	14.6645	up	up	correct
MRC.US	MRC Global Inc	20200710	5.03	5.33	5.01	5.33	403019	5.33	up	up	correct
MRK.US	Merck & Co. Inc	20200710	76.6917	77.2912	76.3419	76.6717	4925037	69.5373	down	down	correct
MRO.US	Marathon Oil Corporation	20200710	5.21	5.41	5.12	5.35	32454199	5.2441	up	up	correct
MS.US	PL	20200710	25.05	25.15	25.0114	25.11	46861	23.7152	up	up	correct
MSA.US	MSA Safety Incorporated	20200710	110.53	112.25	110	111.53	122413	109.6205	up	up	correct
MSB.US	Mesabi Trust	20200710	16.77	17.405	16.75	17.26	28531	15.4004	up	up	correct
MSC.US	Studio City International Holdings Limited	20200710	15.22	15.79	14.75	15.79	700	15.79	up	up	correct
MSCI.US	MSCI Inc	20200710	375.43	377.515	367.07	370.95	343856	366.8955	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200710	8.34	8.4115	8.3	8.39	182618	7.796	up	up	correct
MSGE.US	W	20200710	72	73.21	70.69	71.26	123107	71.26	down	down	correct
MSGS.US	W	20200710	147.04	151.63	147.04	151.56	108049	151.56	up	up	correct
MSI.US	Motorola Solutions Inc	20200710	129.86	130.41	127.5838	128.42	1921344	125.6665	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200710	64.69	65.49	64.07	64.64	838755	58.6547	down	down	correct
MT.US	ArcelorMittal	20200710	10.99	11.49	10.97	11.46	4905058	11.3539	up	down	incorrect
MTB.US	M&T Bank Corporation	20200710	95.12	100.42	95.12	100.37	859190	95.5487	up	up	correct
MTCN.US	Arcelormittal	20200710	28.97	29.85	28.95	29.76	30800	29.76	up	up	correct
MTD.US	Mettler	20200710	834.58	834.58	811.965	819.2	59038	819.2	down	down	correct
MTDR.US	Matador Resources Company	20200710	7.3	7.72	7.23	7.72	2973656	7.6899	up	down	incorrect
MTG.US	MGIC Investment Corporation	20200710	7.22	7.56	7.19	7.5	4764138	7.2612	up	up	correct
MTH.US	Meritage Homes Corporation	20200710	78.34	80.36	77.7501	79.39	253789	79.39	up	up	correct
MTL.US	P	20200710	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200710	176.16	182.43	176.16	182.26	171704	181.3189	up	up	correct
MTOR.US	Meritor Inc	20200710	18.37	19	18.365	18.75	402363	18.75	up	up	correct
MTR.US	Mesa Royalty Trust	20200710	5.03	5.03	4.7	4.7	2565	4.464	down	up	incorrect
MTRN.US	Materion Corporation	20200710	56.67	58.91	56.15	58.37	70441	57.7676	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200710	20.09	20.09	19.98	20	19008	19.5636	down	down	correct
MTW.US	The Manitowoc Company Inc	20200710	9.88	10.27	9.88	10.17	188554	10.17	up	up	correct
MTX.US	Minerals Technologies Inc	20200710	43.15	45.13	43.15	45.11	131749	44.9066	up	up	correct
MTZ.US	MasTec Inc	20200710	37.32	38.49	36.81	38.07	1327630	38.07	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200710	14.05	14.16	14.05	14.06	61297	13.097	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200710	14.14	14.19	14.13	14.18	70191	13.298	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200710	12.73	12.8	12.69	12.78	23885	11.9425	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200710	3.83	3.91	3.83	3.9	1970875	3.791	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200710	14.51	14.69	14.51	14.69	20133	14.1743	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200710	13.91	13.97	13.87	13.97	77740	13.0981	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200710	13.88	13.88	13.73	13.82	29156	12.8224	down	down	correct
MUR.US	Murphy Oil Corporation	20200710	12.09	13.05	12.06	12.98	4577928	12.3605	up	up	correct
MUSA.US	Murphy USA Inc	20200710	112.81	115.9	112.5	114.7	302611	113.6769	up	up	correct
MUX.US	McEwen Mining Inc	20200710	1.1	1.13	1.07	1.08	3526400	1.08	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200710	8.61	8.74	8.61	8.69	102028	8.1409	up	down	incorrect
MVO.US	MV Oil Trust	20200710	2.8	2.93	2.642	2.88	62492	2.4219	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200710	13.88	13.96	13.82	13.86	56371	12.9357	down	down	correct
MWA.US	Mueller Water Products Inc	20200710	8.98	9.17	8.92	9.08	453075	8.8586	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200710	10.33	10.33	10.12	10.27	271338	10.27	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200710	7.76	7.76	7.76	7.76	0	7.76
MXF.US	The Mexico Fund Inc	20200710	9.85	9.86	9.695	9.8	62923	9.5693	down	down	correct
MXL.US	MaxLinear Inc	20200710	25.22	25.48	24.78	25.06	374981	25.06	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200710	13.98	14.06	13.92	14.05	37564	13.2263	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200710	13.9	14.04	13.9	13.99	72604	13.0573	up	up	correct
MYE.US	Myers Industries Inc	20200710	13.78	14.06	13.72	14.04	73159	13.4486	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200710	13.31	13.46	13.31	13.44	51484	12.6155	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200710	13.81	13.91	13.81	13.91	16214	12.907	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200710	12.7	12.86	12.7	12.8	32148	11.9711	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200710	18.5	18.6327	17.52	18.01	1030225	18.01	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200710	14.43	14.58	14.43	14.58	218206	13.9746	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200710	14.33	14.41	14.33	14.4	273300	13.7548	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200710	13.59	13.63	13.59	13.63	16582	13.067	up	up	correct
NAT.US	Nordic American Tankers Limited	20200710	4.08	4.46	4.08	4.4	4889459	4.0568	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200710	13.7	13.71	13.569	13.65	17442	13.138	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200710	21.68	22.08	21.68	22.08	85335	20.4006	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200710	24.15	25.39	24.15	25.27	116732	24.4075	up	up	correct
NBR.US	Nabors Industries Ltd	20200710	31.27	31.8199	29.59	29.87	1107820	29.87	down	down	correct
NC.US	NACCO Industries Inc	20200710	22.55	23.14	22.55	22.84	13932	21.8119	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200710	10.34	10.48	10.3	10.48	39382	10.0333	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200710	15.07	16.45	14.87	16.4	43942500	16.4	up	down	incorrect
NCR.US	NCR Corporation	20200710	16.04	16.775	15.8801	16.76	997247	16.76	up	up	correct
NCV.US	PA	20200710	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200710	25.46	25.5	25.46	25.48	2813	25.48	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200710	10.83	11.3	10.83	11.3	24646	10.9628	up	up	correct
NEA.US	Nuveen AMT	20200710	14.25	14.25	14.19	14.25	340309	13.6306
NEE.US	PP	20200710	44.65	45.78	44.65	45.69	227053	45.69	up	up	correct
NEM.US	Newmont Corporation	20200710	62.63	63.05	61.62	61.88	6188959	59.0402	down	down	correct
NEP.US	NextEra Energy Partners LP	20200710	54.61	55.29	54.1	54.95	703115	52.2378	up	up	correct
NET.US	Cloudflare Inc	20200710	42.11	42.597	39.41	40.08	9081600	40.08	down	down	correct
NETI.US	Eneti Inc	20200710	14.13	14.62	14.04	14.12	288279	13.9224	down	down	correct
NEU.US	NewMarket Corporation	20200710	391.89	394.27	384.7	393.72	29538	380.8254	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200710	14.91	14.91	14.845	14.89	37283	14.0022	down	down	correct
NEW.US	Puxin Limited	20200710	6.91	7.94	6.91	7.87	1033300	7.87	up	up	correct
NEWR.US	New Relic Inc	20200710	67.84	68.79	67.25	67.88	700615	67.88	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200710	2.15	2.27	2.025	2.24	1077000	2.24	up	up	correct
NEXA.US	Nexa Resources S.A	20200710	5.84	6.19	5.84	6.16	34046	6.0066	up	up	correct
NFG.US	National Fuel Gas Company	20200710	39.63	40.41	39.59	40.12	651123	38.2688	up	down	incorrect
NFH.US	WS	20200710	8.3	8.3	8.25	8.27	68311	8.27	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200710	11.53	11.64	11.4777	11.64	189263	10.572	up	up	correct
NGG.US	National Grid plc	20200710	55.08	55.59	54.74	55.27	539338	51.5151	up	up	correct
NGL.US	PC	20200710	15.12	15.12	12.939	13.11	38663	11.9913	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200710	6.25	6.54	6.17	6.29	42800	6.29	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200710	13.82	13.82	12.97	13.28	96333	11.3668	down	down	correct
NGVT.US	Ingevity Corporation	20200710	51.49	53.31	51.49	53.19	275700	53.19	up	up	correct
NHI.US	National Health Investors Inc	20200710	56.35	57.14	55.5	56.24	529556	51.9949	down	down	correct
NI.US	PB	20200710	26.68	26.75	26.2	26.6	53181	24.3639	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200710	13.3	13.38	13.3	13.335	54429	12.8416	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200710	23.1	23.29	22.99	23.26	42307	20.2475	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200710	10.39	10.42	10.3598	10.41	17052	10.0857	up	up	correct
NINE.US	Nine Energy Service Inc	20200710	1.64	1.6501	1.55	1.59	225383	1.59	down	up	incorrect
NIO.US	NIO Inc	20200710	15.61	15.73	14.2	14.98	318851300	14.98	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200710	14.29	14.36	14.27	14.27	20569	13.7901	down	down	correct
NJR.US	New Jersey Resources Corporation	20200710	30.2	31.39	30.2	31.03	592548	29.3153	up	down	incorrect
NKE.US	NIKE Inc	20200710	97	98.05	95.72	97.99	3967111	96.8488	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200710	12.37	12.38	12.31	12.32	11418	11.8388	down	down	correct
NKX.US	Nuveen California AMT	20200710	15.11	15.15	15.0901	15.13	53727	14.5133	up	up	correct
NL.US	NL Industries Inc	20200710	3.06	3.1	2.96	3.08	18825	2.917	up	down	incorrect
NLS.US	Nautilus Inc	20200710	10.29	10.69	10.09	10.66	674441	10.66	up	up	correct
NLSN.US	Nielsen Holdings plc	20200710	14.37	14.67	14.23	14.63	2432669	14.3772	up	up	correct
NLY.US	PI	20200710	21.33	21.61	21.04	21.43	58052	19.6883	up	up	correct
NM.US	PH	20200710	2.755	2.985	2.6535	2.985	1200	2.985	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200710	12.9	13.14	12.75	13.04	119100	12.053	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200710	0.135	0.1467	0.135	0.143	10100	1.43	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200710	11.22	11.22	11	11.025	11522	10.6773	down	up	incorrect
NMK.US	PC	20200710	100.5	101.3298	100.5	101.3298	120	95.7724	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20200710	9	9.399	9	9.17	37481	8.9517	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200710	3.15	3.15	3.15	3.15	21	3.15
NMPRH.US	Navios Maritime Holdings Inc	20200710	2.755	2.985	2.6535	2.985	1200	2.985	up	down	incorrect
NMR.US	Nomura Holdings Inc	20200710	4.56	4.56	4.485	4.55	112287	4.2659	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200710	14.3	14.49	14.22	14.49	5612	13.9143	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200710	13.78	14.3	13.77	14.29	8763	13.7835	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200710	13.42	13.45	13.4	13.43	195975	12.7408	up	up	correct
NNI.US	Nelnet Inc	20200710	54.42	55.19	53.69	55.19	234706	54.2167	up	up	correct
NNN.US	National Retail Properties Inc	20200710	33.07	34.06	32.995	33.44	1133556	30.9581	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200710	9.82	9.92	9.82	9.9	4734	6.1559	up	up	correct
NOA.US	North American Construction Group Ltd	20200710	5.74	5.83	5.61	5.67	74306	5.5753	down	down	correct
NOAH.US	Noah Holdings Limited	20200710	35.35	35.35	34.1	34.64	437524	34.64	down	down	correct
NOC.US	Northrop Grumman Corporation	20200710	287.17	294.22	286.806	292	1504860	285.5978	up	up	correct
NOK.US	Nokia Corporation	20200710	4.11	4.16	4.09	4.12	25485080	4.12	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200710	13.59	13.6	13.5124	13.5124	1532	13.0387	down	down	correct
NOMD.US	Nomad Foods Limited	20200710	20.81	21.235	20.66	21.13	524852	21.13	up	down	incorrect
NOV.US	NOV Inc	20200710	10.8	11.24	10.735	11.23	4596782	11.1821	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200710	19.31	19.35	18.27	19.03	525000	19.03	down	up	incorrect
NOW.US	ServiceNow Inc	20200710	426.5	427.78	419.46	422.91	1482532	422.91	down	down	correct
NP.US	Neenah Inc	20200710	44.57	46.83	44.57	46.57	90745	44.0636	up	up	correct
NPK.US	National Presto Industries Inc	20200710	82.46	85.14	82.46	84.48	19025	79.8165	up	down	incorrect
NPO.US	EnPro Industries Inc	20200710	44.35	45.1135	44.14	44.82	54209	43.9374	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200710	8.81	9.02	8.63	9.02	899117	9.02	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200710	15.097	15.097	14.91	14.91	72552	14.3887	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200710	13.8	13.95	13.781	13.94	53854	13.2648	up	up	correct
NR.US	Newpark Resources Inc	20200710	1.72	1.86	1.71	1.81	480049	1.81	up	up	correct
NRG.US	NRG Energy Inc	20200710	32.25	32.98	32.2	32.96	1677693	31.315	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200710	6.65	6.75	6.58	6.71	203386	6.0606	up	up	correct
NRK.US	Nuveen New York AMT	20200710	12.99	13.05	12.99	13.05	76114	12.5173	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20200710	11.69	11.69	10.86	11.33	34910	9.7356	down	down	correct
NRT.US	North European Oil Royalty Trust	20200710	3.08	3.1708	3.0399	3.09	16042	2.7781	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200710	27.02	27.15	26.85	26.86	24000	24.8933	down	up	incorrect
NRZ.US	PC	20200710	17	17.558	16.9	17.19	52504	15.3253	up	up	correct
NS.US	PC	20200710	18.38	18.94	18.27	18.29	34710	15.8005	down	down	correct
NSA.US	PA	20200710	28.8	29.14	28.52	28.7	285113	27.264	down	down	correct
NSC.US	Norfolk Southern Corporation	20200710	170.81	171.69	169.15	170.85	1283333	166.6783	up	up	correct
NSCO.US	WS	20200710	3.66	3.79	3.57	3.78	32550	3.78	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200710	4.63	4.66	4.61	4.66	774595	4.1875	up	up	correct
NSP.US	Insperity Inc	20200710	61.23	62.88	61.11	62.81	228103	60.021	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200710	22.85	24.11	22.85	24.09	150153	22.2585	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200710	15.55	15.86	15.31	15.73	239600	15.73	up	down	incorrect
NTEST.US	Z	20200710	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20200710	16.17	16.39	16.1	16.39	41653	14.9525	up	down	incorrect
NTP.US	Nam Tai Property Inc	20200710	7.03	7.28	6.88	7.23	41300	7.23	up	up	correct
NTR.US	Nutrien Ltd	20200710	31	31.85	31	31.76	1436395	30.3901	up	up	correct
NTZ.US	Natuzzi S.p.A	20200710	1.11	1.15	1.05	1.07	102600	1.07	down	up	incorrect
NUE.US	Nucor Corporation	20200710	38.91	40.6	38.87	40.45	1752934	39.258	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200710	15.13	15.14	15.09	15.1	9359	14.507	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20200710	43.6	43.89	42.76	43.5	483055	41.6136	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200710	10.37	10.41	10.34	10.41	315573	10.0861	up	up	correct
NUW.US	Nuveen AMT	20200710	15.7	15.86	15.7	15.84	10535	15.2539	up	up	correct
NVG.US	Nuveen AMT	20200710	15.55	15.64	15.5388	15.64	277494	14.82	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200710	6.66	7.05	6.58	6.82	69541	6.82	up	up	correct
NVR.US	NVR Inc	20200710	3250.01	3282.95	3230.0901	3270.71	12900	3270.71	up	up	correct
NVRO.US	Nevro Corp	20200710	114.75	114.765	112.2	114.09	279787	114.09	down	down	correct
NVS.US	Novartis AG	20200710	87.17	87.305	86.57	87.01	1194728	83.6532	down	down	correct
NVST.US	Envista Holdings Corporation	20200710	19.71	20.23	19.48	20.19	1052500	20.19	up	up	correct
NVT.US	nVent Electric plc	20200710	17.86	18.36	17.86	18.34	1183552	17.5754	up	up	correct
NVTA.US	Invitae Corporation	20200710	33.96	34.66	32.94	33.47	1463254	33.47	down	down	correct
NWG.US	NatWest Group plc	20200710	3.04	3.13	3.04	3.13	1449063	3.0392	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20200710	51.52	53.29	51.5	52.84	153403	49.8469	up	up	correct
NX.US	Quanex Building Products Corporation	20200710	12.63	13.15	12.61	13.06	112361	12.7838	up	down	incorrect
NXC.US	Nuveen California Select Tax	20200710	16.3	16.3	16.2	16.28	3586	15.4962	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200710	13.51	13.55	13.46	13.48	106173	12.8684	down	down	correct
NXN.US	Nuveen New York Select Tax	20200710	13	13	12.97	12.9999	1046	12.3923	down	up	incorrect
NXP.US	Nuveen Select Tax	20200710	15.98	16.06	15.93	16.02	31691	15.2701	up	up	correct
NXQ.US	Nuveen Select Tax	20200710	15.25	15.27	15.03	15.13	69933	14.4084	down	down	correct
NXR.US	Nuveen Select Tax	20200710	16.45	16.45	16.35	16.3989	21750	15.5963	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200710	33.51	34.15	33.46	33.89	92922	32.5725	up	up	correct
NYCB.US	PU	20200710	42.87	43.75	42.87	43.75	2972	43.75	up	up	correct
NYT.US	The New York Times Company	20200710	42.63	43.25	42.29	43.24	1382636	42.9414	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200710	15.04	15.18	15.04	15.17	222198	14.4703	up	up	correct
O.US	Realty Income Corporation	20200710	57.13	58.1101	56.58	56.99	1783644	53.5776	down	down	correct
OAK.US	PB	20200710	25.64	25.73	25.5728	25.73	25123	23.4883	up	up	correct
OC.US	Owens Corning	20200710	55.07	55.63	54.13	55.31	634402	54.2336	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200710	24	28.8	24	26.99	2037000	26.99	up	up	correct
OCN.US	Ocwen Financial Corporation	20200710	0.5701	0.6197	0.5701	0.6091	474362	9.1365	up	up	correct
ODC.US	Oil	20200710	32.21	33.7343	32.21	33.7	11672	32.2478	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200710	10.15	10.86	10.15	10.83	389711	10.83	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20200710	24.85	25.28	24.85	25.26	484653	23.97	up	up	correct
OFG.US	OFG Bancorp	20200710	12.34	13	12.34	12.92	397977	12.6461	up	up	correct
OGE.US	OGE Energy Corp	20200710	29.98	31.02	29.8891	30.96	1413108	29.1119	up	up	correct
OGS.US	ONE Gas Inc	20200710	74.27	75.74	73.92	75.14	188788	71.7536	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20200710	30.21	30.85	30.02	30.57	1751502	27.1232	up	up	correct
OI.US	O	20200710	8.74	8.79	8.25	8.63	2083254	8.63	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200710	7.2	7.27	7.2	7.26	107854	6.7552	up	up	correct
OIBR.US	C	20200710	1.03	1.06	1	1.05	4513308	1.05	up	down	incorrect
OII.US	Oceaneering International Inc	20200710	5.68	5.84	5.56	5.82	1141001	5.82	up	up	correct
OIS.US	Oil States International Inc	20200710	4	4.2	3.88	4.19	975281	4.19	up	up	correct
OKE.US	ONEOK Inc	20200710	26.05	26.9	25.64	26.72	6004090	23.3033	up	up	correct
OLN.US	Olin Corporation	20200710	10.54	11.21	10.54	11.13	1821074	10.6313	up	up	correct
OLP.US	One Liberty Properties Inc	20200710	17.47	17.62	17.33	17.59	130706	15.8088	up	up	correct
OMC.US	Omnicom Group Inc	20200710	51.68	54.32	51.53	53.82	1708391	50.7216	up	up	correct
OMF.US	OneMain Holdings Inc	20200710	22.41	23.53	22.25	23.51	692500	18.1135	up	up	correct
OMI.US	Owens & Minor Inc	20200710	7.35	7.4	7.16	7.28	964625	7.2763	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200710	4.02	4.29	4.02	4.2	163800	4.2	up	up	correct
ONTO.US	Onto Innovation Inc	20200710	35.73	35.73	35.07	35.43	315358	35.43	down	down	correct
OOMA.US	Ooma Inc	20200710	18.18	18.18	16.92	17	280800	17	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200710	20.34	21.32	20.29	21.29	76152	19.775	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20200710	10.84	10.84	10.51	10.57	630578	10.3837	down	down	correct
ORA.US	Ormat Technologies Inc	20200710	63.04	63.21	61.93	62.15	385330	61.554	down	up	incorrect
ORAN.US	Orange S.A	20200710	11.74	11.8699	11.7	11.81	286620	10.4886	up	up	correct
ORC.US	Orchid Island Capital Inc	20200710	4.35	4.44	4.2931	4.43	577150	3.5939	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200710	12.36	12.5	12.24	12.35	523271	10.8741	down	down	correct
ORCL.US	Oracle Corporation	20200710	57.47	57.52	56.69	57.39	12615790	56.0542	down	down	correct
ORI.US	Old Republic International Corporation	20200710	15.42	15.98	15.42	15.94	1613661	13.3854	up	up	correct
ORN.US	Orion Group Holdings Inc	20200710	2.78	2.79	2.69	2.71	163557	2.71	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200710	2.01	2.07	2.01	2.02	306914	2.02	up	up	correct
OSK.US	Oshkosh Corporation	20200710	70.45	72.18	70.3834	72.04	389140	70.6105	up	up	correct
OTIS.US	W	20200710	56.23	57.31	56.04	56.98	2137282	56.98	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200710	13.16	13.48	13.06	13.38	748200	13.271	up	up	correct
OVV.US	Ovintiv Inc	20200710	9.33	9.85	9.25	9.85	4902122	9.5357	up	down	incorrect
OXM.US	Oxford Industries Inc	20200710	42.64	43.06	41.58	41.94	137961	40.7999	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200710	16.06	16.745	15.95	16.71	17584209	16.6615	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200710	64.06	65.14	63.6	64.67	61372	62.5439	up	up	correct
PACK.US	Ranpak Holdings Corp	20200710	7.38	7.5	7.3	7.5	216200	7.5	up	up	correct
PAG.US	Penske Automotive Group Inc	20200710	39.8	40.95	39.21	40.89	297232	39.7368	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20200710	37.68	37.7	36.72	37.17	836100	37.17	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200710	14.99	15.35	14.99	15.18	26418	14.3779	up	up	correct
PAM.US	Pampa Energía S.A	20200710	10.88	11.53	10.78	11.36	518469	11.36	up	up	correct
PAR.US	PAR Technology Corporation	20200710	29.84	29.84	29.04	29.52	132421	29.52	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200710	8	8.65	7.95	8.62	487129	8.62	up	up	correct
PAYC.US	Paycom Software Inc	20200710	314	315.23	307.01	309	421932	309	down	down	correct
PB.US	Prosperity Bancshares Inc	20200710	53.34	54.5	53.33	54.42	1132368	52.0952	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200710	23.4	23.95	23.35	23.52	1094331	21.2706	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200710	24.31	24.4999	24.31	24.375	6867	22.0563	up	up	correct
PBF.US	PBF Energy Inc	20200710	8	8.68	7.85	8.67	3332577	8.67	up	down	incorrect
PBFX.US	PBF Logistics LP	20200710	8.77	9.14	8.71	9.02	228972	7.765	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200710	35.7	36.59	35.21	36.54	368000	36.54	up	up	correct
PBI.US	Pitney Bowes Inc	20200710	2.38	2.55	2.34	2.53	1412761	2.4258	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200710	8.49	8.71	8.43	8.7	15849940	6.9918	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200710	8.3	8.51	8.24	8.49	9875493	7.7341	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200710	3.21	3.4186	3.21	3.4	116525	3.1906	up	up	correct
PBY.US	Prospect Capital Corporation	20200710	23.98	25	23.98	25	3554	23.5215	up	up	correct
PCF.US	High Income Securities Fund	20200710	7.955	7.955	7.8365	7.89	12723	6.7168	down	down	correct
PCG.US	PG&E Corporation	20200710	8.5	9.125	8.5	9.09	27365711	9.09	up	up	correct
PCGU.US	PG&E Corporation	20200710	92.8	96.71	92.28	96.45	175700	89.8562	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200710	18.39	18.6	18.37	18.56	371498	16.1588	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200710	9.03	9.03	8.94	8.99	42554	8.4725	down	down	correct
PCM.US	PCM Fund Inc	20200710	9.47	9.47	9.27	9.44	25052	8.3499	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200710	15.72	15.72	15.46	15.61	70367	13.9978	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200710	16.19	16.44	16.08	16.42	24610	15.742	up	down	incorrect
PD.US	PagerDuty Inc	20200710	30.01	30.18	28.11	28.22	1726956	28.22	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200710	24.23	24.67	24.17	24.49	190258	21.3187	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200710	15.05	15.56	15.04	15.55	1292067	14.4688	up	up	correct
PDS.US	Precision Drilling Corporation	20200710	0.6075	0.6441	0.5801	0.6065	43294	12.13	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200710	13.06	13.25	13.06	13.18	99874	11.7994	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200710	26.82	27.14	26.28	26.66	4376167	25.0673	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200710	49.79	51.03	49.66	50.59	3166049	48.0464	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200710	1.22	1.28	1.22	1.28	596200	1.28	up	down	incorrect
PEN.US	Penumbra Inc	20200710	193	193	189.8	191.87	137200	191.87	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200710	10.57	10.9	10.57	10.9	38543	9.8241	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200710	14.06	14.12	14.0401	14.08	6365	12.8807	up	up	correct
PFE.US	Pfizer Inc	20200710	33.66	34.04	33.485	33.83	23205943	30.2784	up	up	correct
PFGC.US	Performance Food Group Company	20200710	25.29	26.35	24.77	26.32	625700	26.32	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200710	10.05	10.05	9.96	10	85270	8.7825	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200710	8.86	8.951	8.85	8.91	224238	7.8114	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200710	11.18	11.18	11.09	11.095	11094	10.0606	down	up	incorrect
PFS.US	Provident Financial Services Inc	20200710	12.88	13.47	12.88	13.45	290209	12.5214	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200710	40.13	41.16	39.66	41.13	437905	40.381	up	up	correct
PG.US	The Procter & Gamble Company	20200710	122.57	124.5	122.47	123.89	6752789	119.4307	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200710	8.2	8.2	8.01	8.1	41879	7.2137	down	down	correct
PGR.US	The Progressive Corporation	20200710	78.27	80.96	78.25	80.76	2313792	75.5616	up	up	correct
PGRE.US	Paramount Group Inc	20200710	6.94	7.28	6.94	7.27	1186671	6.9609	up	up	correct
PGTI.US	PGT Innovations Inc	20200710	15.54	15.625	15.18	15.56	156570	15.56	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200710	11.87	12.06	11.8375	11.9	17684	10.5494	up	up	correct
PH.US	Parker	20200710	176.75	176.905	174.5	175.4	1199999	171.7189	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200710	9.53	9.5624	9.4879	9.55	26311	8.6379	up	up	correct
PHG.US	Koninklijke Philips N.V	20200710	47.31	47.36	46.86	47.23	409196	46.3956	down	down	correct
PHI.US	PLDT Inc	20200710	28.09	28.93	27.34	27.68	634201	25.2285	down	up	incorrect
PHK.US	PIMCO High Income Fund	20200710	5.33	5.34	5.25	5.27	728637	4.6235	down	down	correct
PHM.US	PulteGroup Inc	20200710	34.07	35.055	33.99	35.01	2602732	34.4201	up	up	correct
PHR.US	Phreesia Inc	20200710	28.42	29.37	28.01	29.31	253700	29.31	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20200710	7.64	7.67	7.5501	7.67	48309	6.6866	up	down	incorrect
PHX.US	PHX Minerals Inc	20200710	2.43	2.62	2.43	2.49	81458	2.4296	up	up	correct
PII.US	Polaris Inc	20200710	91.83	94.1216	91.5727	94.06	405430	91.0052	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200710	4.13	4.15	4.11	4.12	190230	3.7062	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200710	13.37	13.84	13.37	13.73	55374	12.6414	up	down	incorrect
PING.US	Ping Identity Holding Corp	20200710	33.26	34.79	33.21	33.99	2659143	33.99	up	up	correct
PINS.US	Pinterest Inc	20200710	27.32	27.35	26.095	26.56	12810600	26.56	down	down	correct
PIPR.US	Piper Sandler Companies	20200710	56.51	59.38	56.47	59.28	103800	56.1376	up	up	correct
PJT.US	PJT Partners Inc	20200710	48.36	49.67	48.18	49.63	76443	47.5514	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200710	8.99	9.67	8.9	9.65	4819300	9.65	up	up	correct
PKD.US	Parker Drilling Company	20200710	0.021	0.021	0.018	0.018	150000	0.018	down	down	correct
PKE.US	Park Aerospace Corp	20200710	10.63	10.885	10.63	10.72	110153	10.3208	up	up	correct
PKG.US	Packaging Corporation of America	20200710	95.96	98.97	95.96	98.89	484446	94.7086	up	up	correct
PKI.US	PerkinElmer Inc	20200710	103.46	103.46	100.99	101.47	538822	101.1596	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200710	22.9	23.05	22.81	22.95	103494	20.2092	up	down	incorrect
PKX.US	POSCO	20200710	38.15	38.64	37.86	38.51	212403	37.2242	up	up	correct
PLAN.US	Anaplan Inc	20200710	50.99	50.99	48.85	49	1987800	49	down	down	correct
PLD.US	Prologis Inc	20200710	95.94	96.43	94.45	94.82	3033183	91.8899	down	down	correct
PLNT.US	Planet Fitness Inc	20200710	56.47	58.28	55.28	57.11	1874400	57.11	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200710	32.14	32.66	31.87	32.63	145262	31.2894	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200710	12.07	12.6	12.04	12.43	122311	11.6929	up	up	correct
PM.US	Philip Morris International Inc	20200710	70.7	73.09	70.51	72.96	5429112	67.2654	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200710	13.56	13.565	13.4	13.43	42932	12.7757	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20200710	13.75	13.7683	13.64	13.65	153375	13.0119	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200710	7.59	7.6	7.56	7.6	35761	7.0874	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200710	13.06	13.12	13.06	13.08	34565	12.0855	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200710	17	17.71	16.72	17.62	1232784	15.2725	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200710	11.47	11.47	11.3726	11.39	57957	10.8861	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200710	98.62	102.01	98.62	101.6	2925425	96.8296	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200710	11.71	11.71	11.61	11.69	12636	11.2128	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200710	10.65	10.79	10.64	10.72	15230	10.282	up	up	correct
PNM.US	PNM Resources Inc	20200710	37.91	38.92	37.73	38.87	327983	37.3377	up	up	correct
PNR.US	Pentair plc	20200710	38.37	38.97	38.22	38.45	1466005	37.6761	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200710	76.08	78.4	76.08	78.26	627656	73.4744	up	up	correct
POLY.US	Plantronics Inc	20200710	15.46	15.6	14.6526	14.76	2190100	14.76	down	down	correct
POR.US	Portland General Electric Company	20200710	40.74	42.18	40.58	42.11	565596	39.7999	up	up	correct
POST.US	Post Holdings Inc	20200710	86.38	87.7	86	87	387817	87	up	up	correct
PPG.US	PPG Industries Inc	20200710	105.52	107.1	104.87	107.04	738495	104.6106	up	up	correct
PPL.US	PPL Corporation	20200710	24.48	25.34	24.48	25.25	4173089	23.1582	up	up	correct
PPT.US	Putnam Premier Income Trust	20200710	4.75	4.75	4.71	4.73	244253	4.2288	down	down	correct
PRA.US	ProAssurance Corporation	20200710	14.38	14.64	14.14	14.46	438421	14.2531	up	down	incorrect
PRG.US	PROG Holdings Inc	20200710	43.8765	44.5759	43.1271	44.0663	367704	37.3255	up	up	correct
PRGO.US	Perrigo Company plc	20200710	54.18	55.33	53.75	55.17	621480	53.4084	up	up	correct
PRI.US	Primerica Inc	20200710	110.74	113.2667	109.74	113.12	118816	111.0513	up	up	correct
PRLB.US	Proto Labs Inc	20200710	107.82	112.76	107.47	112.17	186245	112.17	up	up	correct
PRMW.US	Primo Water Corporation	20200710	13.44	13.59	13.26	13.28	1067455	12.9902	down	up	incorrect
PRO.US	PROS Holdings Inc	20200710	42.46	43.29	41.74	42.81	160993	42.81	up	up	correct
PRS.US	Prudential Financial Inc	20200710	27.1	27.21	27.07	27.15	18634	25.1508	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200710	2.56	2.6185	2.5	2.51	19669	2.254	down	down	correct
PRTY.US	Party City Holdco Inc	20200710	1.29	1.34	1.265	1.32	2586684	1.32	up	up	correct
PRU.US	Prudential Financial Inc	20200710	58.15	60.72	58	60.54	2475984	55.9921	up	up	correct
PSA.US	Public Storage	20200710	195.4	196.877	193.97	194.43	630406	185.8416	down	down	correct
PSB.US	PZ	20200710	24.2	24.37	24.171	24.21	24081	22.8819	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200710	24.87	25.0135	24.82	24.88	13072	22.0467	up	up	correct
PSN.US	Parsons Corporation	20200710	33.65	34.35	33.33	34.3	233000	34.3	up	up	correct
PSO.US	Pearson plc	20200710	7.16	7.19	7.12	7.17	258012	6.9226	up	up	correct
PSTG.US	Pure Storage Inc	20200710	17.39	17.43	17.02	17.3	1745500	17.3	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200710	14.72	15.6	14.72	15.13	13100	14.0498	up	up	correct
PSX.US	Phillips 66	20200710	58.73	61.12	58.72	61.06	4247860	56.5945	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200710	29.75	31.32	29.39	31.24	664352	26.4105	up	up	correct
PTR.US	PetroChina Company Limited	20200710	35.93	36.1	35.71	35.97	113367	32.02	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200710	15.4	15.48	15.28	15.31	322229	13.5903	down	down	correct
PUK.US	Prudential plc	20200710	31.06	31.79	31.04	31.67	205074	30.3799	up	up	correct
PUKPRA.US	PUKPRA	20200710	26.63	26.74	26.62	26.74	6842	25.2037	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200710	4.49	4.64	4.35	4.45	1767200	4.45	down	down	correct
PVG.US	Pretium Resources Inc	20200710	8.66	8.73	8.41	8.45	2288636	8.45	down	down	correct
PVH.US	PVH Corp	20200710	42.65	44.59	42.22	44.37	1040040	44.3561	up	up	correct
PVL.US	Permianville Royalty Trust	20200710	1.19	1.19	1.13	1.16	75498	1.1092	down	down	correct
PWR.US	Quanta Services Inc	20200710	35.98	36.92	35.98	36.8	769485	36.6669	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200710	91.08	92.72	90.395	92.44	2154506	88.0623	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200710	9.33	9.33	9.22	9.2201	7705	8.8323	down	down	correct
PYS.US	PPlus Trust Series RRD	20200710	15.24	15.24	15.24	15.24	145	13.5938
PZC.US	PIMCO California Municipal Income Fund III	20200710	10.35	10.4005	10.33	10.355	16551	9.9203	up	up	correct
PZN.US	Pzena Investment Management Inc	20200710	5	5.09	4.93	5.03	31246	4.8045	up	up	correct
QD.US	Qudian Inc	20200710	2.43	2.44	2.28	2.38	6035000	2.38	down	down	correct
QGEN.US	QIAGEN N.V	20200710	44.78	45.39	44.62	45.31	1530758	45.31	up	up	correct
QSR.US	Restaurant Brands International Inc	20200710	54.72	55.1	54	55.05	878343	52.2811	up	up	correct
QTWO.US	Q2 Holdings Inc	20200710	93.38	94.05	91.16	91.4	575418	91.4	down	down	correct
QUOT.US	Quotient Technology Inc	20200710	7.43	7.58	7.36	7.45	300160	7.45	up	up	correct
QVCC.US	QVCC	20200710	20.95	21.012	20.7	20.85	43300	18.9982	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200710	23.1	23.26	23	23.26	17304	21.1793	up	down	incorrect
R.US	Ryder System Inc	20200710	37.65	39.08	37.38	38.97	624641	36.9028	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200710	16.94	17	16.8578	16.9	131675	14.1018	down	up	incorrect
RACE.US	Ferrari N.V	20200710	178.22	179.3	176.59	179	149361	178.1188	up	down	incorrect
RAD.US	Rite Aid Corporation	20200710	16.4	16.43	15.925	16.21	3649211	16.21	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200710	46.25	47.04	45.74	46.71	622062	46.71	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200710	41.2	41.5	40.75	41.41	244643	40.5123	up	up	correct
RBC.US	Regal Beloit Corporation	20200710	86.06	86.79	85.72	86.48	149049	85.4179	up	up	correct
RC.US	Ready Capital Corporation	20200710	7.8	8.05	7.6	8.02	379647	6.985	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200710	20.9918	21.14	20.65	20.69	10992	19.2272	down	down	correct
RCB.US	Ready Capital Corporation	20200710	19.19	19.19	18.63	18.7	7700	18.4226	down	down	correct
RCF.US	UN	20200710	50.3	51.6	50.2	50.45	3073771	50.45	up	up	correct
RCI.US	Rogers Communications Inc	20200710	38.98	39.5	38.86	39.46	439313	37.0203	up	up	correct
RCL.US	Royal Caribbean Group	20200710	47.03	51.95	46.13	51.77	20560029	51.77	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200710	6.5	6.55	6.5	6.52	71762	5.7777	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200710	25.5	26.19	24.25	24.43	657300	24.43	down	up	incorrect
RDN.US	Radian Group Inc	20200710	13.28	13.84	13.25	13.8	1516039	13.2593	up	up	correct
RDS.US	B	20200710	29.86	30.32	29.8	30.31	3424646	29.6696	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200710	51.55	52.17	51.51	52.01	147501	51.4928	up	down	incorrect
RE.US	Everest Re Group Ltd	20200710	197.95	207.02	197.365	206.79	326372	199.1871	up	up	correct
RELX.US	RELX PLC	20200710	23	23.08	22.9	23.05	606103	22.3121	up	up	correct
RENN.US	Renren Inc	20200710	3.59	3.76	3.59	3.73	17300	3.73	up	up	correct
RES.US	RPC Inc	20200710	2.78	2.93	2.78	2.87	436389	2.87	up	up	correct
REV.US	Revlon Inc	20200710	8.98	9.22	8.8	9.21	117295	9.21	up	up	correct
REVG.US	REV Group Inc	20200710	5.11	5.51	5.1	5.47	207489	5.4372	up	up	correct
REX.US	REX American Resources Corporation	20200710	65.82	68.79	65.82	68.47	20400	68.47	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200710	41.73	42.015	41.41	41.84	767589	40.9233	up	up	correct
REZI.US	Resideo Technologies Inc	20200710	11.33	11.56	11.12	11.21	1181100	11.21	down	down	correct
RF.US	Regions Financial Corporation	20200710	9.83	10.31	9.8	10.29	10661181	9.7573	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200710	12.37	12.58	12.15	12.25	156132	10.9132	down	down	correct
RFL.US	Rafael Holdings Inc	20200710	12.38	13.233	12.37	12.88	21200	12.88	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200710	19.95	20.15	19.925	20	23000	17.3275	up	up	correct
RFP.US	Resolute Forest Products Inc	20200710	2.35	2.495	2.23	2.43	263600	2.2522	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200710	67.59	71.269	67.473	70.31	870644	67.7032	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200710	76.3	76.7239	75.47	76.34	234585	67.8939	up	up	correct
RGS.US	Regis Corporation	20200710	7.2	7.75	7.15	7.61	580323	7.61	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200710	11.98	12.13	11.94	12.08	14174	9.3879	up	up	correct
RH.US	RH	20200710	261.03	262.38	257.937	261.23	510592	261.23	up	up	correct
RHI.US	Robert Half International Inc	20200710	49.76	50.74	49.24	50.68	1476732	49.3175	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200710	30.75	31.5894	30.5	31.45	595712	31.45	up	down	incorrect
RIG.US	Transocean Ltd	20200710	1.88	1.925	1.84	1.88	15368030	1.88
RIO.US	Rio Tinto Group	20200710	58.32	58.95	57.88	58.9	1501870	51.3634	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200710	15.2099	15.3	15.11	15.3	33095	12.5357	up	down	incorrect
RJF.US	Raymond James Financial Inc	20200710	65.81	68.96	65.81	68.94	580761	45.1321	up	up	correct
RL.US	Ralph Lauren Corporation	20200710	67	69.03	66.66	68.98	536841	67.7488	up	up	correct
RLGY.US	Realogy Holdings Corp	20200710	7.19	7.42	7.04	7.22	1326940	7.22	up	up	correct
RLI.US	RLI Corp	20200710	75.84	78.49	75.84	78.19	161357	74.9287	up	up	correct
RLJ.US	RLJ Lodging Trust	20200710	8.41	8.62	8.36	8.58	1608523	8.5475	up	down	incorrect
RM.US	Regional Management Corp	20200710	15.48	15.68	14.81	15.6	75944	15.1647	up	down	incorrect
RMD.US	ResMed Inc	20200710	193.84	195.36	190.83	192.09	391244	189.9976	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200710	21.325	21.45	21.2499	21.4499	10178	19.2155	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200710	17.28	17.682	17.28	17.42	39800	15.9625	up	up	correct
RMO.US	Romeo Power Inc	20200710	10.22	10.3	10.2	10.24	185054	10.24	up	up	correct
RMPL.US	P	20200710	24.62	24.62	24.62	24.62	0	24.62
RMT.US	Royce Micro	20200710	7.14	7.26	7.14	7.24	256162	6.514	up	down	incorrect
RNG.US	RingCentral Inc	20200710	296.45	299.74	282.105	284.5	1274783	284.5	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200710	2.73	2.73	2.61	2.651	5300	2.651	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200710	19.22	19.26	19.05	19.13	79726	17.4162	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200710	166.38	174.69	165.47	174.29	427923	171.9752	up	up	correct
ROG.US	Rogers Corporation	20200710	121.3	124.96	120.03	124.52	147700	124.52	up	up	correct
ROK.US	Rockwell Automation Inc	20200710	212.07	212.07	208.04	210.9	444546	205.8878	down	down	correct
ROL.US	Rollins Inc	20200710	45.79	45.82	44.88	44.9	1595508	29.5776	down	down	correct
ROP.US	Roper Technologies Inc	20200710	394.44	396.15	388.45	391.93	399507	389.4019	down	down	correct
RPM.US	RPM International Inc	20200710	74.83	75.79	74.145	75.71	317665	73.7191	up	up	correct
RPT.US	RPT Realty	20200710	6.17	6.37	6.09	6.33	437128	6.1409	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200710	10.6	10.84	10.59	10.76	354282	9.6829	up	down	incorrect
RRC.US	Range Resources Corporation	20200710	6.64	6.725	6.43	6.72	5341294	6.72	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200710	1.2	1.22	1.13	1.21	1284200	1.21	up	up	correct
RRX.US	Regal Beloit Corporation	20200710	86.06	86.79	85.72	86.48	149049	85.4179	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200710	89.89	92.55	89.89	92.46	248840	89.8603	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200710	14.94	14.94	14.721	14.79	4100	12.6644	down	down	correct
RSG.US	Republic Services Inc	20200710	80.3	82.045	80.29	81.78	1188111	80.0908	up	up	correct
RSI.US	Rush Street Interactive Inc	20200710	10.22	10.4	10.22	10.39	253422	10.39	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200710	59.1	60.2	58.77	59.64	10458000	57.3928	up	down	incorrect
RVI.US	Retail Value Inc	20200710	2.2021	2.2417	2.1889	2.2134	481073	-7.2584	up	down	incorrect
RVLV.US	Revolve Group Inc	20200710	16.05	17.79	15.9	17.2	1770800	17.2	up	up	correct
RVT.US	Royce Value Trust Inc	20200710	12.32	12.43	12.27	12.41	174412	10.9647	up	up	correct
RWT.US	Redwood Trust Inc	20200710	6.05	6.32	5.93	6.32	2272486	5.734	up	up	correct
RXN.US	Rexnord Corporation	20200710	27.78	28.32	27.44	28.19	814185	27.9077	up	up	correct
RY.US	Royal Bank of Canada	20200710	67.03	68.51	67.03	68.48	665528	64.5696	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200710	2.75	2.85	2.69	2.81	427341	2.81	up	up	correct
RYB.US	RYB Education Inc	20200710	3.38	3.43	3.2	3.43	10400	3.43	up	up	correct
RYI.US	Ryerson Holding Corporation	20200710	5.19	5.42	5.1001	5.39	203991	5.3547	up	up	correct
RYN.US	Rayonier Inc	20200710	24.55	25.74	24.55	25.7	782358	24.4782	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200710	25.48	25.49	25.35	25.4	26655	23.2616	down	down	correct
SA.US	Seabridge Gold Inc	20200710	18.75	18.84	18.28	18.57	311345	18.57	down	up	incorrect
SAFE.US	Safehold Inc	20200710	52.59	53.08	51.71	52.77	91591	52.1557	up	up	correct
SAH.US	Sonic Automotive Inc	20200710	34.1	35.53	33.82	35.45	317594	34.9493	up	up	correct
SAIC.US	Science Applications International Corporation	20200710	69.87	71.15	69.27	71.02	377991	69.1825	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200710	28.63	28.79	28.275	28.72	1513200	28.72	up	up	correct
SAK.US	SAK	20200710	25.03	25.15	25.03	25.1	6600	22.7194	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20200710	593	603.96	586.28	603.67	120400	603.67	up	up	correct
SAN.US	Banco Santander S.A	20200710	2.43	2.51	2.42	2.51	5383500	2.4735	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200710	9.8	9.83	9.57	9.72	1453643	9.72	down	down	correct
SAP.US	SAP SE	20200710	152.71	153.5	151.33	153.49	714087	151.0104	up	up	correct
SAR.US	Saratoga Investment Corp	20200710	16.06	16.32	15.8	16.3	83820	14.5587	up	up	correct
SAVE.US	Spirit Airlines Inc	20200710	15.8	17.64	15.66	17.53	20584910	17.53	up	up	correct
SB.US	Safe Bulkers Inc	20200710	1.19	1.28	1.19	1.27	137841	1.27	up	up	correct
SBBA.US	SBBA	20200710	23.25	23.3	23	23.11	4500	23.11	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200710	207.51	212.6	206.57	212.28	50706520	212.28	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200710	12.27	12.625	12.18	12.51	973079	12.51	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200710	8.7	8.79	8.7	8.79	9946	8.4138	up	up	correct
SBOW.US	SilverBow Resources Inc	20200710	3.26	3.71	3.26	3.54	166900	3.54	up	up	correct
SBR.US	Sabine Royalty Trust	20200710	29.7	30.71	29.7	30.425	29544	26.9767	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200710	10.67	11.01	10.64	10.92	1089010	10.811	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200710	9.66	9.68	9.41	9.61	2290814	8.5822	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200710	17.35	17.58	16.69	17.53	1252905	16.8417	up	up	correct
SCCO.US	Southern Copper Corporation	20200710	40.61	41.69	40	41.66	880575	39.0221	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200710	9.84	10.0399	9.81	9.99	51734	8.4622	up	down	incorrect
SCE.US	PL	20200710	22.6	22.8	22.6	22.8	9422	22.8	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200710	33.81	34.905	33.81	34.8	6258806	34.123	up	up	correct
SCI.US	Service Corporation International	20200710	36.5	37.6108	36.5	37.4	1072383	36.5137	up	down	incorrect
SCL.US	Stepan Company	20200710	92.44	95.23	92.015	95.06	76131	93.6254	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200710	8.16	8.29	8.06	8.18	117375	6.9067	up	up	correct
SCPE.US	WS	20200710	0.165	0.205	0.16	0.195	22327500	0.195	up	up	correct
SCS.US	Steelcase Inc	20200710	10.4	10.54	10.21	10.5	874547	9.9	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200710	12.46	13.16	12.46	13.16	87555	11.5476	up	down	incorrect
SCVX.US	WS	20200710	10.04	10.14	10.04	10.12	56013	10.12	up	up	correct
SCX.US	The L.S. Starrett Company	20200710	3.21	3.2899	3.14	3.2	8719	3.2	down	up	incorrect
SD.US	SandRidge Energy Inc	20200710	1.25	1.39	1.24	1.31	396300	1.31	up	up	correct
SDRL.US	Seadrill Limited	20200710	3.8	3.99	3.7	3.74	309608	3.74	down	down	correct
SE.US	Sea Limited	20200710	121.53	122.38	118.45	121	2501267	121	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200710	15.01	15.82	14.67	15.69	1357455	15.69	up	up	correct
SEDA.US	UN	20200710	0.16	0.17	0.155	0.165	6503600	0.165	up	down	incorrect
SEE.US	Sealed Air Corporation	20200710	32.51	33.83	32.4	33.83	890990	33.1232	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200710	13.69	14.02	13.54	13.97	388688	13.8245	up	up	correct
SF.US	Stifel Financial Corp	20200710	45.41	47.95	45	47.86	614908	31.4499	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200710	25.68	25.92	25.68	25.92	9713	25.2974	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20200710	5.96	6.27	5.96	6.25	35674	6.25	up	up	correct
SFL.US	SFL Corporation Ltd	20200710	8.72	9.14	8.72	9.13	883069	8.0599	up	up	correct
SFUN.US	Fang Holdings Limited	20200710	12.96	12.99	12.63	12.79	11945	12.79	down	down	correct
SG.US	Sweetgreen Inc.	20200710	6.64	6.64	6.64	6.64	0	6.64
SGU.US	Star Group L.P	20200710	8.38	8.58	8.38	8.5	96633	7.8482	up	down	incorrect
SHAK.US	Shake Shack Inc	20200710	48.13	48.5	47.17	48.29	1001292	48.29	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200710	24.35	24.46	24.11	24.44	84291	23.377	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200710	25.79	25.88	25.66	25.8	18422	24.3166	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200710	11.09	11.45	10.89	11.43	1115758	9.2562	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200710	7.61	7.825	7.55	7.8	1865456	7.8	up	up	correct
SHOP.US	Shopify Inc	20200710	1040.02	1044.85	1018.13	1031.86	1708400	1031.86	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200710	10	10	9.98	9.98	6600	9.98	down	up	incorrect
SHW.US	The Sherwin	20200710	582.26	586.615	572.63	583.8	273560	192.3238	up	down	incorrect
SI.US	Silvergate Capital Corporation	20200710	12.35	13.4	12.35	13.16	62800	13.16	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200710	2.02	2.09	2.02	2.09	615543	2.004	up	up	correct
SIG.US	Signet Jewelers Limited	20200710	10.22	10.45	9.91	10.17	1844826	10.1208	down	down	correct
SII.US	Sprott Inc	20200710	38.17	38.17	35.095	37.51	138062	36.0791	down	down	correct
SITC.US	SITE Centers Corp	20200710	7.27	7.53	7.24	7.52	1716183	7.2556	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200710	106.02	109.18	105.87	108.11	252900	108.11	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200710	19	20.375	18.7	20.31	2348506	20.31	up	up	correct
SJI.US	South Jersey Industries Inc	20200710	22.74	23.49	22.65	23.27	1135519	21.6194	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200710	24.82	24.97	24.797	24.97	11500	23.0245	up	up	correct
SJM.US	The J. M. Smucker Company	20200710	103.79	105.4	103.79	105.18	762815	100.5172	up	up	correct
SJR.US	Shaw Communications Inc	20200710	16.25	16.57	16.24	16.53	846130	15.5292	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20200710	2.31	2.38	2.31	2.37	16672	2.0582	up	up	correct
SJW.US	SJW Group	20200710	61.08	62.135	60.64	62.03	88416	60.196	up	up	correct
SKIL.US	Skillsoft Corp	20200710	11.22	11.45	11.22	11.42	106500	11.42	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200710	19.67	19.79	19.63	19.76	349594	31.5437	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200710	6.41	6.86	6.36	6.62	3845051	6.3567	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20200710	27.85	28.98	27.67	28.91	2101414	28.91	up	down	incorrect
SKY.US	Skyline Champion Corporation	20200710	23.61	24.52	23.51	24.38	301300	24.38	up	up	correct
SLB.US	Schlumberger Limited	20200710	17.09	17.82	16.96	17.79	9806244	17.2683	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200710	3.15	3.345	3.1	3.15	1127907	3.15
SLF.US	Sun Life Financial Inc	20200710	36.08	36.6791	35.955	36.67	619648	34.7451	up	down	incorrect
SLG.US	SL Green Realty Corp	20200710	45.771	48.351	45.751	48.111	1212894	42.7788	up	up	correct
SLQT.US	SelectQuote Inc	20200710	24.24	24.88	22.75	24.04	2110700	24.04	down	down	correct
SM.US	SM Energy Company	20200710	3.2	3.49	3.15	3.48	3802688	3.4543	up	up	correct
SMAR.US	Smartsheet Inc	20200710	52.64	52.84	50.53	51.42	1657400	51.42	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200710	5.56	5.67	5.56	5.67	891998	5.3716	up	down	incorrect
SMG.US	The Scotts Miracle	20200710	137.68	139.36	136.44	139.07	217532	132.805	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200710	2.23	2.38	2.19	2.33	208200	2.33	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200710	0.93	0.96	0.8731	0.8842	210825	13.263	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200710	3.81	3.92	3.81	3.9	36746	3.6171	up	up	correct
SMP.US	Standard Motor Products Inc	20200710	38.17	38.92	37.71	38.14	363574	37.1291	down	down	correct
SNA.US	Snap	20200710	129.66	131.95	129.42	131.9	295480	127.0103	up	up	correct
SNAP.US	Snap Inc	20200710	25.92	25.93	24.91	25.53	23809100	25.53	down	up	incorrect
SNDR.US	Schneider National Inc	20200710	25.44	25.5	25.02	25.12	509972	22.6134	down	down	correct
SNN.US	Smith & Nephew plc	20200710	38.71	38.79	38.24	38.51	275554	37.4529	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200710	44.12	44.5	43.88	44.35	103804	39.642	up	up	correct
SNV.US	Synovus Financial Corp	20200710	17.8	18.81	17.8	18.79	1601783	17.796	up	up	correct
SNX.US	TD SYNNEX	20200710	119.25	121.98	119.045	121.31	491096	60.2001	up	up	correct
SO.US	The Southern Company	20200710	52	53.41	52	53.23	4034485	49.9849	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200710	6.7	7.02	6.5	6.9	323419	6.3918	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200710	25.96	26.3	25.96	26.24	17970	24.3628	up	down	incorrect
SOJD.US	SOJD	20200710	25.71	25.83	25.67	25.8	74900	24.0632	up	up	correct
SOL.US	ReneSola Ltd	20200710	1.32	1.32	1.2338	1.26	32169	1.26	down	down	correct
SOLN.US	Southern Co	20200710	45.17	45.79	45	45.73	162800	41.333	up	up	correct
SON.US	Sonoco Products Company	20200710	50.21	51.52	50.03	51.47	333317	49.2139	up	down	incorrect
SONY.US	Sony Group Corporation	20200710	73	74.11	72.615	73.94	1667196	73.7112	up	up	correct
SOR.US	Source Capital Inc	20200710	34.49	35.02	34.49	34.9506	54597	30.5967	up	down	incorrect
SOS.US	SOS Limited	20200710	3.39	3.55	2.92	3.01	263602	3.01	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200710	16.88	18.5	15.81	16.7	49154900	16.7	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200710	44.7	45.73	44.57	45.38	434320	43.9231	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200710	19.32	19.98	18.27	19.25	27769000	19.25	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200710	11.53	11.61	11.46	11.55	15973	9.8053	up	up	correct
SPG.US	Simon Property Group Inc	20200710	60.5	64.24	60.31	63.98	5824104	59.1896	up	up	correct
SPGI.US	S&P Global Inc	20200710	353.02	354.34	348.53	351.81	821104	347.7383	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200710	13.51	14.1	13.51	14.09	118215	12.4744	up	up	correct
SPIR.US	Spire Corporation	20200710	0.01	0.01	0.01	0.01	3805	0.01
SPLP.US	Steel Partners Holdings L.P	20200710	5.01	5.2	4.99	5.01	10600	5.01
SPNT.US	SiriusPoint Ltd	20200710	7.23	7.58	7.23	7.56	221766	7.56	up	up	correct
SPOT.US	Spotify Technology S.A	20200710	275.45	278.93	273.52	278.24	1772300	278.24	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200710	20.91	22.43	20.71	22.43	4828864	22.3925	up	up	correct
SPXC.US	SPX Corporation	20200710	38.02	39	37.82	38.81	141654	38.81	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200710	13.1	13.12	13.03	13.12	73152	11.9877	up	down	incorrect
SQ.US	Square Inc	20200710	128.39	129.6	125.255	128.05	11260800	128.05	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200710	26.9342	27.7085	26.8249	27.4603	992910	26.8601	up	up	correct
SQNS.US	Sequans Communications S.A	20200710	7.18	8.19	7	7.92	746000	7.92	up	up	correct
SR.US	Spire Inc	20200710	63.47	65.787	63.47	65.55	276111	61.7354	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200710	31.6	32.4	31.5	32.36	864379	30.0215	up	up	correct
SRE.US	Sempra	20200710	116.12	119.51	116.12	119.17	1321297	113.2382	up	up	correct
SREA.US	Sempra Energy	20200710	26.05	26.18	25.93	26.11	31369	24.1171	up	down	incorrect
SRG.US	Seritage Growth Properties	20200710	9.75	10.29	9.51	10.19	730800	10.19	up	up	correct
SRI.US	Stoneridge Inc	20200710	18.9	19.51	18.9	19.49	83616	19.49	up	up	correct
SRL.US	Scully Royalty Ltd	20200710	7.45	7.45	7.45	7.45	193	6.8981
SRLP.US	Sprague Resources LP	20200710	15.1444	15.2952	15.1	15.25	16938	12.6856	up	up	correct
SRT.US	StarTek Inc	20200710	4.6	4.94	4.6	4.93	24300	4.93	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200710	16.89	17.1881	16.83	16.97	10454	15.5031	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200710	79.52	81.01	78.77	80.86	139740	79.9282	up	up	correct
SSL.US	Sasol Limited	20200710	8.12	8.23	7.8301	7.96	2051715	7.96	down	down	correct
SSTK.US	Shutterstock Inc	20200710	37.57	37.57	36.85	37.26	102586	36.7395	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20200710	36.08	36.54	35.8	36.52	2496311	36.52	up	up	correct
STAG.US	STAG Industrial Inc	20200710	28.87	29.37	28.415	29.31	1422652	27.6407	up	down	incorrect
STAR.US	PI	20200710	24.67	24.7	24.42	24.5	5608	21.9065	down	down	correct
STC.US	Stewart Information Services Corporation	20200710	31.38	32.76	31.08	32.69	200949	31.5617	up	up	correct
STE.US	STERIS plc	20200710	150.53	150.81	148.91	150.51	296120	148.5957	down	down	correct
STG.US	Sunlands Technology Group	20200710	1.36	1.45	1.36	1.42	17394	17.75	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200710	22.24	22.4	22.21	22.32	27607	20.2949	up	up	correct
STL.US	Sterling Bancorp	20200710	9.7	10.44	9.69	10.43	3121045	10.1856	up	up	correct
STLA.US	Stellantis N.V	20200710	9.302	9.5659	9.2926	9.5282	2469064	8.0332	up	up	correct
STM.US	STMicroelectronics N.V	20200710	29.04	29.075	28.475	28.7	2582996	28.4733	down	down	correct
STN.US	Stantec Inc	20200710	31.07	31.12	30.7	31.1	76954	30.5736	up	up	correct
STNG.US	Scorpio Tankers Inc	20200710	12.58	13.3599	12.37	13.3	1616116	12.7541	up	up	correct
STON.US	StoneMor Inc	20200710	0.7	0.77	0.7	0.73	265300	0.73	up	up	correct
STOR.US	STORE Capital Corporation	20200710	21.4	22.15	21.17	22.12	4790815	20.9055	up	up	correct
STT.US	State Street Corporation	20200710	61.68	64.24	61.65	64.12	1435840	61.9193	up	up	correct
STWD.US	Starwood Property Trust Inc	20200710	13.3	13.79	13.21	13.79	3105300	12.3312	up	up	correct
STZ.US	Constellation Brands Inc	20200710	182.93	184.99	182.11	184.93	567571	180.922	up	up	correct
SU.US	Suncor Energy Inc	20200710	15.7	16.14	15.65	16.14	4015086	15.2264	up	up	correct
SUI.US	Sun Communities Inc	20200710	137.77	138.31	134.0806	135.55	727970	132.1472	down	down	correct
SUM.US	Summit Materials Inc	20200710	15.9	16.66	15.74	16.63	387636	16.63	up	up	correct
SUN.US	Sunoco LP	20200710	23.24	23.9229	23.2	23.76	272764	20.3995	up	up	correct
SUP.US	Superior Industries International Inc	20200710	1.58	2.11	1.58	2.04	5154700	2.04	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200710	2.4	2.61	2.3801	2.54	721125	2.501	up	up	correct
SUZ.US	Suzano S.A	20200710	6.84	6.93	6.79	6.93	101717	6.93	up	up	correct
SWCH.US	Switch Inc	20200710	18.91	18.98	18.66	18.7	1398325	18.3972	down	up	incorrect
SWI.US	SolarWinds Corporation	20200710	18.15	18.4	17.875	18.08	630409	17.6586	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200710	137.68	140.08	137.11	139.92	649176	136.6768	up	up	correct
SWM.US	Schweitzer	20200710	29.83	31.14	29.83	31.1	106351	29.0221	up	up	correct
SWN.US	Southwestern Energy Company	20200710	2.6	2.72	2.59	2.69	11551100	2.69	up	up	correct
SWT.US	Stanley Black Decker Inc	20200710	88.5	88.51	87.66	88.34	6000	82.301	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200710	67.18	69.5	66.74	68.99	354281	65.5971	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200710	8	8.0088	7.9546	7.98	10364	7.27	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200710	2.74	3	2.73	3	962354	2.8085	up	up	correct
SXI.US	Standex International Corporation	20200710	52.39	53.9	52.16	53.88	95327	52.9418	up	up	correct
SXT.US	Sensient Technologies Corporation	20200710	51.98	53.18	51.63	53.15	276375	51.4502	up	up	correct
SYF.US	Synchrony Financial	20200710	21.39	22.58	21.28	22.56	4884583	21.7066	up	up	correct
SYK.US	Stryker Corporation	20200710	177.9	179.1399	176.2	177.89	1133419	175.6308	down	down	correct
SYY.US	Sysco Corporation	20200710	51.03	52.39	50.03	52.31	2442716	50.7268	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200710	29.42	29.79	29.41	29.73	32480	27.0844	up	up	correct
T.US	PC	20200710	24.35	24.45	24.28	24.37	308268	23.0147	up	up	correct
TAC.US	TransAlta Corporation	20200710	5.88	5.97	5.85	5.92	123468	5.7943	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200710	17.27	17.3	17.16	17.27	500579	17.27
TAL.US	TAL Education Group	20200710	75.9	76.2	73.33	73.56	2368727	73.56	down	down	correct
TALO.US	Talos Energy Inc	20200710	7.97	8.13	7.705	7.9	609600	7.9	down	down	correct
TAP.US	Molson Coors Beverage Company	20200710	33.36	34.7	33.22	34.66	1506736	34.1442	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200710	64.84	65.8	64.84	65.13	19300	65.13	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200710	26.44	26.45	26.38	26.39	128358	24.4666	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200710	27.19	27.25	27.07	27.25	48898	25.2255	up	up	correct
TBI.US	TrueBlue Inc	20200710	12.46	12.7	12.3	12.69	242238	12.69	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200710	26.76	27.89	25.2581	27.89	4117	27.89	up	up	correct
TCN.US	Tricon Capital Group Inc	20200710	6.6375	6.6375	6.6375	6.6375	0	6.408
TCS.US	The Container Store Group Inc	20200710	3.81	4.19	3.81	4.1	344400	4.1	up	up	correct
TD.US	The Toronto	20200710	43.27	44.13	43.26	44.1	1546657	41.9013	up	up	correct
TDC.US	Teradata Corporation	20200710	19.61	19.75	19.41	19.66	729737	19.66	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200710	22.7	23	22.601	22.93	61845	15.9804	up	up	correct
TDG.US	TransDigm Group Incorporated	20200710	412.85	421.68	406.67	420.88	413437	420.88	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200710	25.05	25.18	25.05	25.18	9502	23.9155	up	up	correct
TDOC.US	Teladoc Health Inc	20200710	228	230.4	224.199	228.98	1202600	228.98	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200710	19.5	19.94	19.44	19.92	569321	18.9642	up	down	incorrect
TDW.US	Tidewater Inc	20200710	4.85	5.06	4.68	5.01	204635	5.0043	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200710	290.56	297.49	289.78	296.39	360867	296.39	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200710	10.73	10.82	10.73	10.79	25200	9.7512	up	up	correct
TECK.US	Teck Resources Limited	20200710	10.78	11.019	10.48	10.99	3394227	10.8628	up	up	correct
TEF.US	Telefónica S.A	20200710	4.53	4.59	4.4925	4.59	403967	3.9935	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200710	7.67	7.71	7.64	7.68	119882	6.7321	up	up	correct
TEL.US	TE Connectivity Ltd	20200710	78.7	79.76	78.49	78.77	2293900	76.9541	up	up	correct
TEN.US	Tenneco Inc	20200710	6.53	7.02	6.4	6.86	1043875	6.86	up	up	correct
TEO.US	Telecom Argentina S.A	20200710	9.3	9.74	9.19	9.53	46480	9.0535	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200710	11.6	11.778	11.39	11.76	6482534	11.76	up	up	correct
TEX.US	Terex Corporation	20200710	17.59	18	17.52	17.8	761012	17.6246	up	up	correct
TFC.US	Truist Financial Corporation	20200710	33.61	35.26	33.61	35.2	4393163	33.4188	up	up	correct
TFII.US	TFI International Inc	20200710	37.94	38.32	37.5	37.59	44084	36.9724	down	down	correct
TFX.US	Teleflex Incorporated	20200710	357.85	358.98	351.64	354.78	117270	352.8377	down	down	correct
TG.US	Tredegar Corporation	20200710	14.8	14.93	14.71	14.84	89725	10.0774	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200710	7.75	7.94	7.75	7.9	196057	7.839	up	down	incorrect
TGI.US	Triumph Group Inc	20200710	7.63	8.31	7.57	8.26	1320870	8.26	up	up	correct
TGNA.US	TEGNA Inc	20200710	10.3	10.85	10.3	10.67	1496967	10.3619	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200710	11.01	11.25	11.01	11.25	165611	9.9526	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200710	5.62	5.87	5.62	5.72	52668	5.72	up	up	correct
TGT.US	Target Corporation	20200710	117.82	118.98	117.06	118.86	2033479	116.1929	up	up	correct
THC.US	Tenet Healthcare Corporation	20200710	16.7	17.905	16.388	17.78	1594617	17.78	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200710	93.73	96.13	93.2537	95.63	404595	92.439	up	up	correct
THO.US	Thor Industries Inc	20200710	97.24	102.175	95.52	101.85	969570	99.8897	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200710	17.73	17.84	17.6488	17.84	100726	16.3114	up	up	correct
THR.US	Thermon Group Holdings Inc	20200710	12.95	13.59	12.95	13.31	237554	13.31	up	up	correct
THS.US	TreeHouse Foods Inc	20200710	42.95	44.22	42.77	43.86	350862	43.86	up	up	correct
THW.US	Tekla World Healthcare Fund	20200710	14.26	14.31	14.16	14.29	62795	12.6212	up	up	correct
TIMB.US	W	20200710	13.64	14	13.51	13.99	1242073	13.326	up	up	correct
TISI.US	Team Inc	20200710	4.25	4.49	4.22	4.41	515980	4.41	up	up	correct
TJX.US	The TJX Companies Inc	20200710	50.17	51.26	49.68	51.07	5058116	50.3214	up	up	correct
TK.US	Teekay Corporation	20200710	2.11	2.26	2.08	2.24	1244200	2.24	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200710	5.66	5.79	5.65	5.72	367931	5.1719	up	up	correct
TKR.US	The Timken Company	20200710	43.85	44.41	43.49	44.35	705335	43.265	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200710	21.36	21.4084	21.1	21.24	337890	20.2612	down	up	incorrect
TLYS.US	Tilly's Inc	20200710	5.39	5.71	5.24	5.6	294849	4.9404	up	up	correct
TM.US	Toyota Motor Corporation	20200710	123.95	125.05	123.572	124.97	198726	121.1713	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20200710	17.5	17.51	16.915	17.09	11422200	17.09	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200710	20.56	21.95	20.3701	21.5	2092953	21.5	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200710	388.77	391.58	381.74	382.57	983590	381.4311	down	down	correct
TMST.US	TimkenSteel Corporation	20200710	3.58	3.85	3.55	3.85	204978	3.85	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200710	35.93	36.71	35.61	36.4	955041	36.4	up	up	correct
TNC.US	Tennant Company	20200710	62.48	63.61	62.48	63.43	30091	62.2722	up	up	correct
TNET.US	TriNet Group Inc	20200710	59.01	60.21	58.5	59.88	216186	59.88	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20200710	12.5	13.5499	12.5	13.29	942087	13.29	up	up	correct
TNL.US	Travel + Leisure Co	20200710	27.61	28.85	27.23	28.83	734704	27.7425	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200710	9.38	9.6	9.36	9.56	165326	9.3214	up	up	correct
TOL.US	Toll Brothers Inc	20200710	32.16	33.79	32.16	33.6	1696170	33.1429	up	up	correct
TPB.US	Turning Point Brands Inc	20200710	25.96	26.5	25.68	26.17	354500	25.9676	up	up	correct
TPC.US	Tutor Perini Corporation	20200710	10.99	12.13	10.83	11.73	514485	11.73	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200710	14.75	15.225	14.5998	15.1	834683	15.1	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200710	538.14	553.47	536.6849	547	25000	534.3569	up	up	correct
TPR.US	Tapestry Inc	20200710	12.26	12.635	12.16	12.62	3900974	12.4617	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200710	9.5	9.84	9.5	9.8	146012	8.4019	up	up	correct
TPX.US	Tempur Sealy International Inc	20200710	71.09	73.69	70.41	73.26	2273636	18.1688	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200710	8.71	8.91	8.71	8.91	19227	8.203	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200710	32.76	33.84	32.71	33.81	617540	32.273	up	up	correct
TRC.US	Tejon Ranch Co	20200710	13.88	14.02	13.76	13.79	95181	13.79	down	down	correct
TREC.US	Trecora Resources	20200710	5.5	5.72	5.5	5.71	25065	5.71	up	up	correct
TREX.US	Trex Company Inc	20200710	130	130.67	121.83	124.25	3106166	62.125	down	down	correct
TRGP.US	Targa Resources Corp	20200710	17.06	17.88	16.58	17.86	3051288	17.4672	up	up	correct
TRI.US	Thomson Reuters Corporation	20200710	67.99	68.21	67.39	67.59	333400	65.885	down	down	correct
TRN.US	Trinity Industries Inc	20200710	20.25	20.53	19.99	20.42	1347657	19.4524	up	up	correct
TRNO.US	Terreno Realty Corporation	20200710	52.42	53.29	52.04	53.24	291558	51.6962	up	up	correct
TROX.US	Tronox Holdings plc	20200710	6.74	7.07	6.66	6.99	964264	6.7717	up	up	correct
TRP.US	TC Energy Corporation	20200710	41.07	41.81	41.07	41.77	1231171	38.3289	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200710	0.82	0.8499	0.811	0.83	1310668	8.3	up	down	incorrect
TRTN.US	Triton International Limited	20200710	29.49	30.15	29.49	30.08	315481	28.0891	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200710	7.35	7.79	7.24	7.72	548004	6.9144	up	up	correct
TRU.US	TransUnion	20200710	83.7	84.15	82.8	83.05	776500	82.6357	down	up	incorrect
TRV.US	The Travelers Companies Inc	20200710	110.24	114.24	110.21	113.84	1073616	109.7948	up	up	correct
TS.US	Tenaris S.A	20200710	12.47	12.67	12.4	12.65	1090325	12.2269	up	up	correct
TSE.US	Trinseo S.A	20200710	20.44	21.87	20.385	21.64	663276	21.1163	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200710	5.69	5.69	5.61	5.68	268300	5.4199	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200710	15.66	15.97	15.65	15.83	296757	12.8508	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200710	64.47	64.555	63.19	63.85	10699996	62.5908	down	down	correct
TSN.US	Tyson Foods Inc	20200710	55.69	58.6	55.61	58.52	2522130	56.397	up	up	correct
TSQ.US	Townsquare Media Inc	20200710	4.39	4.45	4.33	4.41	16874	4.41	up	up	correct
TT.US	Trane Technologies plc	20200710	90.41	91.69	89.76	91.64	1209206	89.7234	up	up	correct
TTC.US	The Toro Company	20200710	64.75	64.9	64.06	64.65	303494	63.5889	down	up	incorrect
TTE.US	TotalEnergies SE	20200710	37.47	37.9	37.35	37.77	2240154	34.486	up	up	correct
TTI.US	TETRA Technologies Inc	20200710	0.5	0.54	0.48	0.52	3241100	0.52	up	up	correct
TTM.US	Tata Motors Limited	20200710	7.21	7.425	7.16	7.35	2401972	7.35	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200710	13.3	13.87	13.3	13.85	24269	12.9315	up	up	correct
TU.US	TELUS Corporation	20200710	16.4	16.69	16.4	16.68	1310297	15.2764	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200710	9.73	10.18	9.73	10.07	161628	10.07	up	up	correct
TUP.US	Tupperware Brands Corporation	20200710	6.09	7.38	6.06	7.06	5172270	7.06	up	up	correct
TV.US	Grupo Televisa S.A.B	20200710	5.35	5.43	5.255	5.41	2359585	5.3729	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200710	25.4	25.4	25.25	25.35	13577	24.5788	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200710	25.53	25.57	25.48	25.57	2311	24.763	up	up	correct
TWI.US	Titan International Inc	20200710	1.4	1.4301	1.35	1.4	229880	1.4
TWLO.US	Twilio Inc	20200710	245	245.3	238.65	240.58	2185600	240.58	down	down	correct
TWN.US	The Taiwan Fund Inc	20200710	22.79	22.79	22.6098	22.6538	3274	18.5854	down	down	correct
TWO.US	Two Harbors Investment Corp	20200710	4.73	4.93	4.63	4.91	5880158	4.3345	up	up	correct
TWTR.US	Twitter Inc	20200710	35.46	35.76	34.86	35.4	15238720	35.4	down	down	correct
TX.US	Ternium S.A	20200710	14.27	14.87	14.26	14.86	348319	13.8107	up	up	correct
TXT.US	Textron Inc	20200710	30.34	31.33	30.145	31.06	1778519	30.9932	up	up	correct
TY.US	Tri	20200710	24.83	25.19	24.83	25.15	69286	23.904	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200710	15.22	15.81	15.1	15.79	162147	14.4415	up	up	correct
TYL.US	Tyler Technologies Inc	20200710	361.45	362.07	354.24	359.73	241423	359.73	down	down	correct
UA.US	Under Armour Inc	20200710	8.3	8.66	8.22	8.63	4844300	8.63	up	up	correct
UAA.US	Under Armour Inc	20200710	9.18	9.555	9.07	9.52	6961308	9.52	up	up	correct
UAN.US	CVR Partners LP	20200710	0.8	0.867	0.8	0.82	298769	7.6555	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200710	10.51	10.84	10.26	10.29	980463	9.7184	down	down	correct
UBER.US	Uber Technologies Inc	20200710	33.14	33.55	32.65	33.14	13586300	33.14
UBP.US	Urstadt Biddle Properties Inc	20200710	9.6078	9.6238	9.45	9.45	4559	8.9081	down	up	incorrect
UBS.US	UBS Group AG	20200710	11.73	11.98	11.725	11.93	2984799	11.364	up	up	correct
UDR.US	UDR Inc	20200710	35.93	36.5641	35.81	36.18	887960	34.6949	up	down	incorrect
UE.US	Urban Edge Properties	20200710	10.85	11.14	10.85	11.06	924527	10.341	up	up	correct
UFI.US	Unifi Inc	20200710	11.91	12.12	11.75	11.99	56210	11.99	up	up	correct
UFS.US	Domtar Corporation	20200710	19.17	20.93	19.17	20.81	1514854	20.81	up	down	incorrect
UGI.US	UGI Corporation	20200710	29.85	31.09	29.85	30.82	1001974	29.3099	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200710	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200710	3.41	3.45	3.38	3.43	528643	3.3061	up	down	incorrect
UHS.US	Universal Health Services Inc	20200710	88.18	89.92	87	89.76	457396	89.2511	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200710	67.09	68.47	67.0464	68.31	41381	64.1008	up	up	correct
UI.US	Ubiquiti Inc	20200710	183.5	183.5	177.64	178.47	67680	176.6548	down	down	correct
UIS.US	Unisys Corporation	20200710	10.33	10.78	10.21	10.76	286903	10.76	up	up	correct
UL.US	Unilever PLC	20200710	53.99	54.3	53.86	54.21	1085483	51.4549	up	down	incorrect
UMC.US	United Microelectronics Corporation	20200710	2.78	2.78	2.74	2.75	713337	2.5356	down	down	correct
UMH.US	UMH Properties Inc	20200710	11.81	12.09	11.81	11.92	115287	11.2014	up	up	correct
UNF.US	UniFirst Corporation	20200710	169.42	171.48	168.98	170.94	43222	169.686	up	up	correct
UNFI.US	United Natural Foods Inc	20200710	19.47	19.5255	18.94	19.31	925795	19.31	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20200710	294.24	294.24	287.1006	291.23	2391717	284.9881	down	down	correct
UNM.US	Unum Group	20200710	15.59	16.495	15.48	16.45	2401041	15.2354	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200710	25.33	25.43	25.163	25.37	11306	23.2478	up	up	correct
UNP.US	Union Pacific Corporation	20200710	166	167.26	164.665	166.39	2300348	161.6832	up	up	correct
UNVR.US	Univar Solutions Inc	20200710	16.61	17	16.5	16.98	1520877	16.98	up	up	correct
UPH.US	UpHealth Inc	20200710	10.19	10.6	10.19	10.39	180951	10.39	up	up	correct
UPS.US	United Parcel Service Inc	20200710	114.7	115.655	113.99	115.07	2281810	111.2468	up	up	correct
URI.US	United Rentals Inc	20200710	143.96	148.93	143.71	147.83	921363	147.83	up	up	correct
USA.US	Liberty All	20200710	5.76	5.83	5.735	5.82	560969	5.017	up	down	incorrect
USAC.US	USA Compression Partners LP	20200710	10.37	10.8	10.17	10.5	209048	8.7045	up	up	correct
USB.US	U.S. Bancorp	20200710	34.42	36.49	34.25	36.44	8974925	34.8923	up	up	correct
USDP.US	USD Partners LP	20200710	3.04	3.07	2.98	3.0477	30802	2.6286	up	up	correct
USFD.US	US Foods Holding Corp	20200710	18.8	20.16	18.44	20.03	3223900	20.03	up	up	correct
USM.US	United States Cellular Corporation	20200710	30.49	31.14	30.36	31.12	126480	31.12	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200710	81.85	82.36	81.21	82.29	91012	82.29	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20200710	74.1857	76.56	72.87	76.55	55637	75.5469	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200710	6.24	6.52	6.2264	6.41	269165	6.41	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200710	21.75	22.23	21.74	22.23	171859	20.0188	up	up	correct
UTI.US	Universal Technical Institute Inc	20200710	6.4	6.44	6.07	6.33	484312	6.33	down	down	correct
UTL.US	Unitil Corporation	20200710	43.86	44.9019	43.86	44.71	41685	42.4519	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200710	16.42	17.1	16.42	17.1	181353	16.1233	up	up	correct
UVV.US	Universal Corporation	20200710	40.3	41.23	40.2	41.21	190088	38.2571	up	up	correct
V.US	Visa Inc	20200710	191.65	192.82	189.44	192.55	7674187	190.7989	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200710	79.98	85.77	79	85.52	433930	84.9275	up	up	correct
VALE.US	Vale S.A.	20200710	10.57	10.815	10.53	10.79	23732670	8.7823	up	up	correct
VAPO.US	Vapotherm Inc	20200710	47.99	49.94	45.94	46.16	642000	46.16	down	down	correct
VATE.US	Innovate Corp	20200710	2.73	2.8	2.61	2.77	189407	2.77	up	up	correct
VBF.US	Invesco Bond Fund	20200710	20.02	20.25	20.02	20.12	30791	18.4343	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200710	9.65	9.775	9.65	9.65	5518	8.4596
VCRA.US	Vocera Communications Inc	20200710	20.52	21.41	20.28	21.3	191905	21.3	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200710	11.92	11.95	11.89	11.95	65722	11.2041	up	up	correct
VEC.US	Vectrus Inc	20200710	42.93	44.01	42.93	43.81	53900	43.81	up	up	correct
VEDL.US	Vedanta Limited	20200710	5.93	5.99	5.86	5.93	438414	5.0759
VEEV.US	Veeva Systems Inc	20200710	256.19	258.23	251.31	254.16	636833	254.16	down	down	correct
VEL.US	Velocity Financial Inc	20200710	3.54	3.74	3.54	3.59	48900	3.59	up	up	correct
VER.US	VEREIT Inc	20200710	6.12	6.28	6.03	6.21	13216137	29.4114	up	up	correct
VET.US	Vermilion Energy Inc	20200710	4	4.3654	4	4.34	990490	4.34	up	up	correct
VFC.US	V.F. Corporation	20200710	58.56	60.76	58.35	60.74	1776661	58.4664	up	up	correct
VGI.US	Virtus Global Multi	20200710	11.13	11.1305	10.87	10.99	77442	9.6282	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200710	12.48	12.541	12.44	12.54	157720	11.6665	up	up	correct
VGR.US	Vector Group Ltd	20200710	8.78	9.09	8.76	9.07	760128	8.2802	up	up	correct
VHC.US	VirnetX Holding Corp	20200710	6.78	6.88	6.63	6.69	368830	6.69	down	down	correct
VHI.US	Valhi Inc	20200710	9.35	9.7	9.28	9.6	11485	9.3701	up	up	correct
VICI.US	VICI Properties Inc	20200710	19.72	20.1	19.555	19.96	4395666	18.5405	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200710	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200710	22.91	22.92	21.7701	21.85	4338417	21.85	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200710	3.05	3.37	3.04	3.21	229600	3.21	up	up	correct
VIV.US	Telefônica Brasil S.A	20200710	9.2	9.23	9.08	9.12	1019961	8.2341	down	down	correct
VKQ.US	Invesco Municipal Trust	20200710	12.16	12.25	12.134	12.25	163783	11.4045	up	up	correct
VLO.US	Valero Energy Corporation	20200710	50.22	53.66	50.16	53.65	5180723	49.025	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200710	5.04	5.14	4.99	5.09	244753	5.09	up	up	correct
VLT.US	Invesco High Income Trust II	20200710	11.84	11.9	11.78	11.9	34810	10.4868	up	up	correct
VMC.US	Vulcan Materials Company	20200710	117	119.44	116.78	118.79	657387	117.2436	up	up	correct
VMI.US	Valmont Industries Inc	20200710	112.48	114.88	112.48	114.77	80894	113.0683	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200710	12.14	12.2	12.1	12.19	376850	11.3432	up	up	correct
VNCE.US	Vince Holding Corp	20200710	5.05	5.19	5	5.12	12308	5.12	up	up	correct
VNE.US	Veoneer Inc	20200710	11.07	11.31	11.04	11.29	179600	11.29	up	up	correct
VNO.US	Vornado Realty Trust	20200710	34.74	36.14	34.74	36	1513348	33.1955	up	up	correct
VNTR.US	Venator Materials PLC	20200710	1.74	1.75	1.55	1.62	251100	1.62	down	down	correct
VOC.US	VOC Energy Trust	20200710	1.9	1.92	1.8285	1.86	33785	1.5712	down	down	correct
VOYA.US	Voya Financial Inc	20200710	45.33	46.57	45.26	46.46	1012133	45.8541	up	up	correct
VPG.US	Vishay Precision Group Inc	20200710	22.88	23.18	22.65	23.07	45300	23.07	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200710	12.21	12.31	12.21	12.28	26065	11.4575	up	up	correct
VRS.US	Verso Corporation	20200710	11.11	11.72	11.11	11.7	245172	8.9087	up	up	correct
VRT.US	Vertiv Holdings Co	20200710	13.92	14.01	13.68	13.9	1746900	13.8872	down	down	correct
VRTV.US	Veritiv Corporation	20200710	15.03	16.4	14.9	15.71	107563	15.71	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200710	15	15.21	14.81	15.12	877087	14.6982	up	up	correct
VST.US	Vistra Corp	20200710	19	19.22	18.83	18.87	3963746	18.0116	down	down	correct
VSTO.US	Vista Outdoor Inc	20200710	14.91	15.05	14.52	14.66	783956	14.66	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200710	8.86	8.92	8.85	8.91	257416	7.9558	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200710	12.37	12.51	12.37	12.45	14244	11.678	up	up	correct
VTOL.US	Bristow Group Inc	20200710	12.95	13.43	12.92	13.24	54733	13.24	up	up	correct
VTR.US	Ventas Inc	20200710	34.17	36.03	34.03	35.86	3340619	34.3181	up	up	correct
VVI.US	Viad Corp	20200710	15.25	16.58	15.15	16.47	309334	16.47	up	up	correct
VVNT.US	WS	20200710	15.9	16.205	15.72	15.92	191086	15.92	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200710	3.41	3.43	3.39	3.42	1061115	3.0787	up	up	correct
VVV.US	Valvoline Inc	20200710	20.04	20.465	19.94	20.42	1026559	19.9389	up	up	correct
VZ.US	Verizon Communications Inc	20200710	53.84	54.58	53.84	54.49	15652222	51.58	up	down	incorrect
W.US	Wayfair Inc	20200710	227.66	229.39	219.98	223.76	1452227	223.76	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200710	56.85	57.9972	56.61	57.63	970973	57.1153	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200710	33.41	35.04	33.41	34.9	997840	34.1035	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200710	25.19	25.35	25.1601	25.35	1608	23.4857	up	down	incorrect
WAT.US	Waters Corporation	20200710	188.64	189.495	185.09	188.75	411212	188.75	up	up	correct
WBK.US	Westpac Banking Corporation	20200710	12.28	12.49	12.28	12.49	154432	11.6917	up	up	correct
WBS.US	Webster Financial Corporation	20200710	24.4	25.79	24.35	25.72	490792	24.2711	up	up	correct
WBT.US	Welbilt Inc	20200710	5.3	5.73	5.242	5.73	1236700	5.73	up	up	correct
WCC.US	WESCO International Inc	20200710	34.97	35.92	34.47	35.73	2039281	35.73	up	down	incorrect
WCN.US	Waste Connections Inc	20200710	96.35	98.43	96.15	98.4	1541776	97.344	up	up	correct
WD.US	Walker & Dunlop Inc	20200710	46.16	48.29	46.16	48.23	147426	46.8061	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200710	13.36	13.45	13.33	13.43	16246	12.3432	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200710	87.69	88.47	87.37	88.05	1342010	84.3753	up	up	correct
WEI.US	Weidai Ltd	20200710	1.34	1.34	1.26	1.28	57954	1.28	down	up	incorrect
WELL.US	Welltower Inc	20200710	49.05	50.6	48.99	50.55	2452882	47.9214	up	up	correct
WES.US	Western Midstream Partners LP	20200710	8.61	9.12	8.58	9.12	1235276	7.9534	up	up	correct
WEX.US	WEX Inc	20200710	153.88	155.64	152.26	154.37	432545	154.37	up	up	correct
WF.US	Woori Financial Group Inc	20200710	21.31	21.42	21.07	21.32	51600	20.3263	up	down	incorrect
WFC.US	Wells Fargo & Company	20200710	24.18	25.53	24.15	25.47	56483330	24.9102	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200710	38.9	40.01	37.98	40.01	5500	39.3852	up	up	correct
WGO.US	Winnebago Industries Inc	20200710	58.6	60.89	57.68	60.81	534522	60.2026	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200710	41.82	42.87	41.35	42.38	726300	41.7637	up	down	incorrect
WHD.US	Cactus Inc	20200710	19.18	19.6	19.07	19.58	273373	19.2771	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200710	13.13	13.95	13.13	13.9	32808	12.3144	up	up	correct
WHR.US	Whirlpool Corporation	20200710	134.08	136.165	133.9	135.64	632729	130.6074	up	up	correct
WIA.US	Western Asset Inflation	20200710	11.99	12.0692	11.94	11.98	42153	10.1198	down	down	correct
WIT.US	Wipro Limited	20200710	3.32	3.36	3.29	3.36	538073	3.353	up	down	incorrect
WIW.US	Western Asset Inflation	20200710	11.05	11.08	11.04	11.06	76821	10.1402	up	up	correct
WK.US	Workiva Inc	20200710	55.93	55.93	54.71	55.07	432992	55.07	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20200710	50.96	52.67	50.79	52.64	557244	51.5466	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200710	18.12	18.3213	17.92	18.17	34017	16.0869	up	up	correct
WM.US	Waste Management Inc	20200710	102.02	103.86	102.02	103.82	1189221	101.2006	up	up	correct
WMB.US	The Williams Companies Inc	20200710	18.24	18.57	18.09	18.55	7559337	16.7762	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200710	2.11	2.24	2.075	2.22	1255490	2.0037	up	down	incorrect
WMK.US	Weis Markets Inc	20200710	47.6	48.805	47.515	48.61	94412	46.931	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200710	47.32	48.11	46.68	48.05	163599	47.7393	up	up	correct
WMT.US	Walmart Inc	20200710	128.735	131.37	127.26	130.68	14745626	127.6411	up	up	correct
WNC.US	Wabash National Corporation	20200710	10.23	10.44	10.15	10.33	372834	10.0625	up	up	correct
WNS.US	WNS (Holdings) Limited	20200710	54.14	55.24	53.54	54.88	227300	54.88	up	up	correct
WOLF.US	Wolfspeed Inc	20200710	62.98	63.63	62.13	63.01	1020526	63.01	up	down	incorrect
WOR.US	Worthington Industries Inc	20200710	35.56	36.88	35.33	36.4	843130	35.3357	up	down	incorrect
WOW.US	WideOpenWest Inc	20200710	4.96	5.26	4.91	5.26	172200	5.26	up	up	correct
WPC.US	W. P. Carey Inc	20200710	66	67.17	65.6	66.31	485833	61.6102	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200710	46.95	47.1	46.02	46.64	1944173	45.7976	down	down	correct
WPP.US	WPP plc	20200710	36.63	37.3	36.5	37.29	177924	35.7443	up	up	correct
WRB.US	W. R. Berkley Corporation	20200710	55.54	58.07	55.54	57.81	684323	56.0807	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200710	21.38	22.11	21.38	22.07	279065	20.6406	up	up	correct
WRI.US	Weingarten Realty Investors	20200710	17.54	17.89	17.44	17.58	1043631	16.2959	up	up	correct
WRK.US	WestRock Company	20200710	26.35	27.785	26.2691	27.75	2499443	26.9402	up	up	correct
WSM.US	Williams	20200710	85.02	85.64	83.94	85.02	654560	82.8348
WSO.US	Watsco Inc	20200710	185.44	185.44	182.355	184.09	154490	175.9328	down	down	correct
WSR.US	Whitestone REIT	20200710	6.44	6.67	6.39	6.57	232561	6.098	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200710	235.83	235.945	229.93	232.23	431808	231.4943	down	down	correct
WTI.US	W&T Offshore Inc	20200710	2.19	2.37	2.15	2.3	7322200	2.3	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200710	843.78	882.61	843.78	866.8	13438	866.0662	up	up	correct
WTRG.US	Essential Utilities Inc	20200710	42.59	43.29	42.38	43.28	476611	41.8838	up	down	incorrect
WTRU.US	Aqua America Inc	20200710	56.69	57.47	56.69	57.47	3000	53.1788	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20200710	79.66	80.25	79.27	79.83	114488	78.9516	up	up	correct
WTTR.US	Select Energy Services Inc	20200710	4.08	4.278	4.08	4.27	135700	4.27	up	up	correct
WU.US	The Western Union Company	20200710	20.69	21.41	20.62	21.33	5203563	20.0306	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200710	45	46.405	45	46.25	381017	45.5923	up	up	correct
WWW.US	Wolverine World Wide Inc	20200710	20.83	21.6	20.75	21.54	332079	21.202	up	up	correct
WY.US	Weyerhaeuser Company	20200710	22.73	23.72	22.62	23.69	8283078	22.7951	up	up	correct
X.US	United States Steel Corporation	20200710	6.7	7.38	6.62	7.36	16383180	7.318	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200710	5.96	6.11	5.945	6.04	51656	5.155	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200710	8.53	8.8	8.46	8.71	1115979	8.71	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200710	2.27	2.27	2.22	2.22	77586	2.1694	down	up	incorrect
XL.US	XL Fleet Corp	20200710	10.08	10.25	10.08	10.25	109800	10.25	up	up	correct
XOM.US	Exxon Mobil Corporation	20200710	41.12	42.71	41.1	42.65	18950980	38.4738	up	up	correct
XPO.US	XPO Logistics Inc	20200710	75.4049	78.5034	75.4049	78.4135	704914	45.6423	up	up	correct
XPRO.US	Frank’s International NV	20200710	11.94	12.6	11.94	12.6	89183	12.6	up	up	correct
XYF.US	X Financial	20200710	0.95	1	0.9211	0.97	171389	2.91	up	up	correct
XYL.US	Xylem Inc	20200710	66.65	67.13	65.89	66.51	1301736	65.4833	down	down	correct
Y.US	Alleghany Corporation	20200710	471.19	489.53	471.19	488.14	39182	488.14	up	down	incorrect
YCBD.US	PA	20200710	7.895	7.9194	7.846	7.9092	1168	6.8344	up	up	correct
YELP.US	Yelp Inc	20200710	22.42	23.19	21.91	23.15	898024	23.15	up	down	incorrect
YETI.US	YETI Holdings Inc	20200710	41.97	42.58	41.46	41.81	1055400	41.81	down	down	correct
YEXT.US	Yext Inc	20200710	18.11	18.145	17.6	17.79	918600	17.79	down	down	correct
YPF.US	YPF Sociedad Anónima	20200710	6.11	6.32	6.11	6.3	725600	6.3	up	up	correct
YRD.US	Yiren Digital Ltd	20200710	4.34	4.39	4.14	4.17	154100	4.17	down	down	correct
YUM.US	Yum! Brands Inc	20200710	86.2	87.44	85.695	87.24	1026798	85.0019	up	up	correct
YUMC.US	Yum China Holdings Inc	20200710	51.21	51.4	50.56	51.39	792600	50.8731	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20200710	117.19	119.5	115.59	119.43	845219	118.2605	up	up	correct
ZEN.US	Zendesk Inc	20200710	94.62	94.87	91.93	92.5	1469363	92.5	down	down	correct
ZEPP.US	Zepp Health Corporation	20200710	18	18.205	16.99	17.24	924124	17.24	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200710	23.72	23.8	23.59	23.79	29850	23.79	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200710	37.8	37.97	36.91	37.12	1142192	36.8065	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200710	8.08	8.183	8.08	8.13	119843	7.0582	up	down	incorrect
ZTS.US	Zoetis Inc	20200710	137.42	137.83	135.62	137.1	1821107	135.9877	down	down	correct
ZUO.US	Zuora Inc	20200710	12.8	12.8	12.39	12.43	992600	12.43	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200710	27.78	28.32	27.44	28.19	814200	27.8855	up	up	correct
ZYME.US	Zymeworks Inc	20200710	35.06	35.06	33.16	33.19	779500	33.19	down	down	correct