CollectAI

close-nyse_stocks

2020/07/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200714	88.83	90.79	88.07	90.69	1361240	90.0131	up	up	correct
AA.US	Alcoa Corporation	20200714	11.38	12.7	11.24	12.61	11441060	12.5825	up	down	incorrect
AAIC.US	PC	20200714	19.0502	19.0502	18.76	18.9	940	16.0627	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20200714	134.97	139.58	133.54	138.58	1069874	136.0145	up	down	incorrect
AAT.US	American Assets Trust Inc	20200714	26.68	26.95	25.92	26.37	254528	25.1064	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20200714	27.34	27.99	27.1	27.87	574236	24.6701	up	up	correct
ABB.US	ABB Ltd	20200714	24.18	24.87	24.17	24.83	4520129	24.1428	up	up	correct
ABBV.US	AbbVie Inc	20200714	96.97	99.0999	95.94	98.87	6765641	93.0772	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200714	96.85	99.47	96.85	99.33	781552	97.0297	up	up	correct
ABEV.US	Ambev S.A	20200714	2.58	2.63	2.52	2.62	49673871	2.4458	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200714	89.95	97.23	89.95	97.09	251493	97.09	up	up	correct
ABM.US	ABM Industries Incorporated	20200714	33.66	34.39	33.205	33.9	293903	33.1601	up	up	correct
ABT.US	Abbott Laboratories	20200714	92.64	94.98	91.71	94.82	4122763	93.0665	up	up	correct
AC.US	Associated Capital Group Inc	20200714	37.6	38.32	37.1	37.42	12536	36.9486	down	down	correct
ACA.US	Arcosa Inc	20200714	39.93	41.37	39.66	41.37	204401	41.1831	up	up	correct
ACC.US	American Campus Communities Inc	20200714	33.01	33.78	32.94	33.53	835968	31.4125	up	up	correct
ACCO.US	ACCO Brands Corporation	20200714	6.45	6.59	6.31	6.55	344301	6.2418	up	up	correct
ACEL.US	WS	20200714	9.47	9.72	9.29	9.58	510582	9.58	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20200714	6.5	6.77	6.43	6.71	259281	6.71	up	down	incorrect
ACI.US	Albertsons Companies Inc	20200714	13.92	14.72	13.72	14.59	4127624	14.2054	up	up	correct
ACM.US	AECOM	20200714	35.26	36.21	35.07	36.21	691073	36.21	up	up	correct
ACN.US	Accenture plc	20200714	214.8	219.37	213.51	219.16	1747837	214.8526	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200714	8.28	8.655	8.11	8.4	300834	7.3578	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200714	23.7	23.9	23.0917	23.9	39491	18.1743	up	up	correct
ADCT.US	ADC Therapeutics SA	20200714	42.99	43.63	40	42.37	160989	42.37	down	down	correct
ADM.US	Archer	20200714	39.79	40.57	39.44	40.44	2169674	38.8831	up	up	correct
ADNT.US	Adient plc	20200714	16.84	17.92	16.55	17.91	1212200	17.91	up	up	correct
ADT.US	ADT Inc	20200714	7.6	7.89	7.55	7.8	2282655	7.6156	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200714	15.17	15.45	15.1	15.44	225834	12.6005	up	up	correct
AEE.US	Ameren Corporation	20200714	75.68	76.92	75.34	76.57	2206224	73.59	up	up	correct
AEFC.US	AEFC	20200714	24.36	24.45	24.1	24.24	66300	22.8004	down	down	correct
AEG.US	Aegon N.V	20200714	3.14	3.22	3.13	3.22	3154069	3.0285	up	down	incorrect
AEL.US	PA	20200714	20.52	20.68	20.21	20.54	56459	19.1137	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200714	62.1	65.1499	61.8	65.09	1157108	63.048	up	up	correct
AENZ.US	Aenza S.A.A	20200714	2.02	2.21	2.02	2.2	234773	2.2	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200714	10.37	10.58	10.165	10.55	5671382	10.1835	up	up	correct
AER.US	AerCap Holdings N.V	20200714	29.73	30.95	29.45	30.31	1448663	30.31	up	up	correct
AES.US	The AES Corporation	20200714	14.6	14.99	14.55	14.76	6563530	14.1683	up	up	correct
AEVA.US	WT	20200714	0.7713	0.8	0.7046	0.8	24104	0.8	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200714	13.64	13.66	13.55	13.59	24619	12.9138	down	down	correct
AFG.US	American Financial Group Inc	20200714	58.65	60.7099	58.41	60.11	394383	47.1598	up	up	correct
AFGB.US	American Financial Group Inc	20200714	27.13	27.13	26.86	27.04	6100	24.9576	down	down	correct
AFGC.US	American Financial Group Inc	20200714	25.34	25.4	25.2	25.35	13075	23.5922	up	down	incorrect
AFGD.US	American Financial Group Inc	20200714	26.06	26.0899	26.04	26.04	1851	24.1236	down	down	correct
AFI.US	Armstrong Flooring Inc	20200714	3.16	3.26	3.06	3.18	115400	3.18	up	up	correct
AFL.US	Aflac Incorporated	20200714	34.88	35.67	34.59	35.65	4161720	34.3061	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200714	12.2	12.43	12.2	12.37	102923	11.1875	up	up	correct
AG.US	First Majestic Silver Corp	20200714	10.15	10.5	9.99	10.45	4699600	10.4383	up	up	correct
AGCO.US	AGCO Corporation	20200714	57.5	60.9	56.7	60.56	967126	58.4501	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200714	9.16	9.22	9.16	9.22	27284	8.339	up	up	correct
AGI.US	Alamos Gold Inc	20200714	9.84	10.4	9.77	10.4	2412153	10.2308	up	up	correct
AGO.US	Assured Guaranty Ltd	20200714	23.1	23.44	22.735	23.17	339482	22.4213	up	up	correct
AGR.US	Avangrid Inc	20200714	44.38	45.39	44	45.13	825776	42.7739	up	up	correct
AGRO.US	Adecoagro S.A	20200714	4.32	4.39	4.2503	4.3	97304	4.3	down	down	correct
AGS.US	PlayAGS Inc	20200714	3.25	3.33	2.955	3.04	560500	3.04	down	down	correct
AGX.US	Argan Inc	20200714	44.61	45.5	44.61	45.29	72551	41.9884	up	up	correct
AHH.US	PA	20200714	23.1	23.1	23.1	23.1	0	21.3019
AHL.US	PE	20200714	23.09	23.09	22.661	23.0042	16599	21.2117	down	down	correct
AHT.US	PI	20200714	4.4	4.63	3.95	4.63	128164	4.63	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200714	22.69	22.69	22.5	22.5	854	20.3088	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200714	12.26	12.38	12.24	12.37	69934	11.1458	up	up	correct
AIG.US	PA	20200714	26.87	27.07	26.5601	26.83	30550	24.7633	down	up	incorrect
AIN.US	Albany International Corp	20200714	50.53	52.57	49.81	52.13	631876	51.3103	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200714	20.15	20.16	19.89	20.06	90000	15.5196	down	up	incorrect
AIR.US	AAR Corp	20200714	18.74	19.32	18.55	19.1	258860	19.1	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200714	60.41	62.1	60.4	62.02	192342	60.5734	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20200714	4.0097	4.0871	3.9742	4.0732	997931	3.8421	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200714	23.84	23.84	23.84	23.84	350	22.2751
AIZ.US	Assurant Inc	20200714	100.58	102	100.21	101.53	278558	99.1785	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200714	98.28	101.17	98.28	101.07	868460	98.9119	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200714	35.37	36.17	35.06	36.08	770509	32.512	up	up	correct
AJX.US	Great Ajax Corp	20200714	8	8.34	7.96	8.17	104848	7.4209	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200714	23.38	23.4	23.24	23.4	1102	21.3799	up	up	correct
AKO.US	B	20200714	16.13	16.14	15.6644	15.8492	1882	14.5422	down	down	correct
AKR.US	Acadia Realty Trust	20200714	11.94	12.28	11.77	11.93	819684	11.6694	down	down	correct
AL.US	PA	20200714	19.47	20.0658	18.68	19	17270	17.3662	down	down	correct
ALB.US	Albemarle Corporation	20200714	81.56	84.36	80.92	84.15	1353797	82.9181	up	up	correct
ALC.US	Alcon AG	20200714	56.15	57	55.995	56.96	1663806	56.7949	up	up	correct
ALE.US	ALLETE Inc	20200714	58.93	59.76	58.3975	59.15	251998	55.7661	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200714	12.4	12.67	12.15	12.38	216226	11.8789	down	down	correct
ALG.US	Alamo Group Inc	20200714	99.21	100.77	97.71	100.59	80413	99.9737	up	up	correct
ALIN.US	PE	20200714	14.05	14.46	13.76	14.4212	17130	12.907	up	up	correct
ALK.US	Alaska Air Group Inc	20200714	34.27	35.85	34.13	35.49	1734475	35.49	up	down	incorrect
ALL.US	The Allstate Corporation	20200714	88.39	90.42	88.3	89.73	2472221	86.45	up	up	correct
ALLE.US	Allegion plc	20200714	101.55	104.38	101.15	104.24	548934	102.4691	up	up	correct
ALLY.US	PA	20200714	23.1	23.6	23.1	23.45	285895	23.45	up	up	correct
ALN.US	American Lorain Corporation	20200714	0.365	0.39	0.365	0.38	37022	0.38	up	up	correct
ALP.US	PQ	20200714	26.07	26.2899	26.01	26.13	47737	24.3673	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200714	35.58	36.06	35.18	36.03	1922600	35.0251	up	up	correct
ALV.US	Autoliv Inc	20200714	65.67	66.95	65.41	66.64	601461	65.7686	up	up	correct
ALX.US	Alexander's Inc	20200714	241.14	247.09	241.14	244.79	8680	221.1405	up	up	correct
AM.US	Antero Midstream Corporation	20200714	5.28	5.388	5.1776	5.32	3362598	4.3151	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20200714	13.32	13.71	13.18	13.5	634835	13.5	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200714	4.25	4.27	4.1	4.22	3291433	4.22	down	down	correct
AMCR.US	Amcor plc	20200714	10.4	10.64	10.39	10.61	5668100	9.9924	up	up	correct
AME.US	AMETEK Inc	20200714	88.76	91.88	88.59	91.79	1604642	90.9235	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200714	72.23	72.23	69.83	70.42	560709	70.3836	down	down	correct
AMH.US	PH	20200714	25.84	25.95	25.76	25.93	6870	23.795	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200714	27.35	28.37	27.35	28.24	123500	28.24	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200714	45.53	45.75	44.29	45.26	542419	45.26	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200714	12.93	12.93	12	12.26	4609	11.799	down	down	correct
AMP.US	Ameriprise Financial Inc	20200714	147.54	150.21	146.38	149.8	551960	145.3875	up	up	correct
AMPY.US	Amplify Energy Corp	20200714	1.18	1.18	1.11	1.12	430084	1.12	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200714	3.32	3.42	3.3	3.31	85054	3.31	down	down	correct
AMRC.US	Ameresco Inc	20200714	28.19	28.72	26.82	28.69	463554	28.69	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200714	4.89	4.9	4.56	4.67	1807466	4.67	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200714	256.23	259.82	253.745	258.94	1877780	251.2933	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200714	12.16	12.47	11.975	12.3	4123003	11.8406	up	up	correct
AN.US	AutoNation Inc	20200714	40.95	43.57	40.66	43.55	959348	43.55	up	up	correct
ANET.US	Arista Networks Inc	20200714	211	216.05	208.66	215.73	1728292	53.9325	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200714	9.81	10.11	9.53	10.06	2138261	10.06	up	up	correct
ANH.US	PC	20200714	19.63	19.81	19.63	19.745	3269	18.9505	up	up	correct
ANTM.US	Anthem Inc	20200714	256.44	263.88	256.09	263.47	1754146	258.6213	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200714	7.75	7.8301	7.7	7.83	187083	7.0521	up	up	correct
AON.US	Aon plc	20200714	197.54	200.98	197.53	199.05	1190398	196.5818	up	up	correct
AOS.US	A. O. Smith Corporation	20200714	48.39	49.94	48.1	49.93	729816	48.6235	up	up	correct
AP.US	Ampco	20200714	2.86	2.9847	2.79	2.89	73568	2.89	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200714	32.68	33.67	32.33	33.65	587610	29.8909	up	up	correct
APD.US	Air Products and Chemicals Inc	20200714	274	281.55	273.03	280.99	1990302	273.8209	up	up	correct
APG.US	APi Group Corporation	20200714	11.03	11.83	10.91	11.8	1765949	11.8	up	up	correct
APH.US	Amphenol Corporation	20200714	94.53	97.47	94.16	97.4	3962542	48.0514	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200714	8.97	9.0383	8.68	8.77	1487947	8.7528	down	down	correct
APO.US	PB	20200714	26.53	26.6	26.4795	26.55	15159	24.2873	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200714	11.49	12.4	10.7305	12.27	756703	12.27	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200714	7.24	7.35	7.08	7.26	478924	6.5059	up	up	correct
APTV.US	PA	20200714	101.6	102.79	100.26	102.79	99285	97.4004	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200714	13.31	13.61	13.215	13.6	1071963	12.9012	up	up	correct
AQNA.US	AQNA	20200714	26.32	26.32	26.2	26.21	3271	24.2586	down	down	correct
AQNB.US	AQNB	20200714	26.44	26.44	26.14	26.25	14600	24.1353	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200714	18.13	19.175	17.945	19.16	591000	19.16	up	up	correct
AR.US	Antero Resources Corporation	20200714	2.62	2.7	2.53	2.66	9132800	2.66	up	up	correct
ARC.US	ARC Document Solutions Inc	20200714	0.78	0.825	0.75	0.8118	80124	0.7872	up	up	correct
ARCH.US	Arch Resources Inc	20200714	27.77	28.99	27.16	28.15	254776	28.0614	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200714	4.77	4.81	4.66	4.78	881503	4.5944	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200714	12.16	12.22	12.12	12.22	70091	10.8448	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200714	160.85	164	160.02	163.47	636043	158.4398	up	down	incorrect
ARES.US	Ares Management Corporation	20200714	38.95	39.81	38.68	39.73	490484	37.9153	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200714	25.32	25.4396	25.3	25.325	3343	23.031	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200714	32.61	33.5	32.28	33.31	138816	32.0221	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200714	9	9.265	8.97	9.16	683251	7.977	up	up	correct
ARL.US	American Realty Investors Inc	20200714	9.21	9.61	9.21	9.61	1400	9.61	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200714	2.88	3.04	2.83	2.9	1194200	2.9	up	down	incorrect
ARMK.US	Aramark	20200714	21.59	22.21	21.33	22.02	1847614	21.584	up	up	correct
ARNC.US	Arconic Corporation	20200714	14.81	15.74	14.5315	15.72	1020175	15.72	up	up	correct
AROC.US	Archrock Inc	20200714	6.05	6.67	5.99	6.65	1142368	5.9832	up	up	correct
ARR.US	PC	20200714	21.19	21.19	20.69	20.705	4572	18.7469	down	up	incorrect
ARW.US	Arrow Electronics Inc	20200714	65.24	66.41	64.15	66.34	387351	66.34	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200714	18.25	19.1298	18.2	19.1	80203	19.0738	up	up	correct
ASB.US	PF	20200714	25.13	25.4	25.13	25.21	10019	23.3227	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200714	4.1	4.24	4.06	4.2	388533	4.2	up	up	correct
ASG.US	Liberty All	20200714	6.66	6.77	6.61	6.76	217414	5.755	up	up	correct
ASGN.US	ASGN Incorporated	20200714	66.27	67.02	64.7	66.94	291301	66.94	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200714	68.35	70.11	67.94	69.73	1162762	68.3527	up	up	correct
ASIX.US	AdvanSix Inc	20200714	10.89	10.96	10.54	10.81	324923	10.7819	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200714	5.93	6.07	5.83	5.95	138172	5.95	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200714	101.82	103.21	101.17	102.2	41374	99.9533	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200714	4.7	4.77	4.685	4.76	708620	4.473	up	up	correct
ATCO.US	PI	20200714	21	21	20.6	20.77	5537	18.4183	down	down	correct
ATEN.US	A10 Networks Inc	20200714	7.2	7.41	7.14	7.38	414969	7.3577	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200714	31.81	32.35	31.14	32.27	271983	32.27	up	up	correct
ATHM.US	Autohome Inc	20200714	89.47	89.93	87.26	88.69	754915	88.0735	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200714	10.1	10.44	9.78	10.39	1842767	10.39	up	up	correct
ATKR.US	Atkore Inc	20200714	25.32	26.36	25.31	26.33	177100	26.33	up	up	correct
ATO.US	Atmos Energy Corporation	20200714	99.75	101.035	99.2	100.43	764351	97.3251	up	up	correct
ATR.US	AptarGroup Inc	20200714	113.76	116.5	113.69	116.31	193586	114.3393	up	up	correct
ATTO.US	Atento S.A	20200714	1.5	1.54	1.43	1.44	33200	7.239	down	down	correct
ATUS.US	Altice USA Inc	20200714	23.11	24.01	22.99	24.01	5051400	24.01	up	up	correct
AU.US	AngloGold Ashanti Limited	20200714	30.25	31.6	30.14	31.57	3212337	30.7819	up	up	correct
AUD.US	Audacy Inc	20200714	1.36	1.39	1.23	1.32	1928401	1.32	down	down	correct
AUST.US	Austin Gold Corp.	20200714	15.37	15.39	15.37	15.38	3141	15.38	up	up	correct
AUY.US	Yamana Gold Inc	20200714	5.3	5.53	5.26	5.53	15606569	5.3813	up	up	correct
AVA.US	Avista Corporation	20200714	35.86	36.28	35.53	36.05	245109	33.8528	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200714	4.63	4.69	4.6	4.67	148748	4.32	up	up	correct
AVB.US	AvalonBay Communities Inc	20200714	151.86	155.39	151.37	154.4	523204	148.8277	up	up	correct
AVD.US	American Vanguard Corporation	20200714	13.43	13.65	13.26	13.61	70258	13.5269	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200714	13.38	13.39	13.18	13.37	91650	11.1202	down	down	correct
AVLR.US	Avalara Inc	20200714	126.1	128.44	121.19	128.25	835200	128.25	up	up	correct
AVNS.US	Avanos Medical Inc	20200714	29.9	30.44	29.36	30.43	166176	30.43	up	up	correct
AVNT.US	Avient Corporation	20200714	25.23	25.36	24.695	25.23	638549	24.4804
AVTR.US	PA	20200714	17.86	18.39	17.69	18.14	8901762	14.9336	up	up	correct
AVY.US	Avery Dennison Corporation	20200714	112.12	115.82	111.44	115.82	784412	113.3106	up	up	correct
AVYA.US	Avaya Holdings Corp	20200714	11.52	11.99	11.47	11.7	1297300	11.7	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200714	10.15	10.22	10.14	10.21	139201	9.2846	up	up	correct
AWI.US	Armstrong World Industries Inc	20200714	72.99	75.7	72.18	75.4	492500	74.2949	up	up	correct
AWK.US	American Water Works Company Inc	20200714	133.43	135.23	132.85	134.84	1170644	131.9854	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200714	4.58	4.69	4.56	4.69	650235	4.1608	up	down	incorrect
AWR.US	American States Water Company	20200714	77.14	77.99	75.7	76.57	232086	74.678	down	down	correct
AX.US	Axos Financial Inc	20200714	20.01	20.2302	19.5	19.73	289996	19.73	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200714	6.89	7.28	6.71	7.26	1240035	7.26	up	up	correct
AXP.US	American Express Company	20200714	93.19	95.22	92.29	94.84	4044377	93.3572	up	up	correct
AXR.US	AMREP Corporation	20200714	4.67	4.73	4.67	4.73	600	4.73	up	up	correct
AXS.US	PE	20200714	24.48	24.634	24.45	24.634	40551	23.0326	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200714	22.16	22.82	22.12	22.81	1681400	22.81	up	up	correct
AYI.US	Acuity Brands Inc	20200714	87.85	91.88	87.12	91.71	449183	91.1645	up	up	correct
AYX.US	Alteryx Inc	20200714	160.01	165.27	153.72	165.14	1530600	165.14	up	up	correct
AZEK.US	The AZEK Company Inc	20200714	30.57	31.4	30.56	31.38	436400	31.38	up	up	correct
AZO.US	AutoZone Inc	20200714	1108.21	1137.62	1107.33	1133.37	218479	1133.37	up	up	correct
AZRE.US	Azure Power Global Limited	20200714	16.95	17	16.59	17	7600	17	up	up	correct
AZUL.US	Azul S.A	20200714	11.57	12.27	11.33	12.24	1677900	12.24	up	up	correct
AZZ.US	AZZ Inc	20200714	28.49	29.29	28.46	29.01	237926	28.3372	up	up	correct
B.US	Barnes Group Inc	20200714	37.26	38.12	36.95	38.07	129487	37.2936	up	up	correct
BA.US	The Boeing Company	20200714	177	181.3	173.41	179.96	39256207	179.96	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20200714	246.57	249.75	241.23	248.58	19782609	248.58	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200714	14.17	14.22	14.11	14.22	19621	13.727	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200714	71.57	72.27	70.72	72.21	1267485	70.4548	up	up	correct
BAK.US	Braskem S.A	20200714	8.47	8.98	8.46	8.89	64626	7.7882	up	down	incorrect
BALY.US	Bally's Corporation	20200714	19.99	20.455	19.5	20.04	116320	20.04	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20200714	32.7501	33.9016	32.6111	33.852	1941159	33.2963	up	down	incorrect
BANC.US	PE	20200714	25	25.16	24.98	24.98	11107	22.5317	down	down	correct
BAP.US	Credicorp Ltd	20200714	127.53	127.68	124.3	127	444045	121.0853	down	up	incorrect
BAX.US	Baxter International Inc	20200714	82.97	84.67	82.88	84.65	4071213	82.9761	up	up	correct
BB.US	BlackBerry Limited	20200714	4.55	4.61	4.45	4.58	3662843	4.58	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200714	4.2	4.25	4.07	4.17	405000	4.17	down	down	correct
BBD.US	Banco Bradesco S.A	20200714	3.6273	3.7727	3.5818	3.7727	23515193	3.5343	up	up	correct
BBDC.US	Barings BDC Inc	20200714	7.46	7.69	7.45	7.64	242902	6.7997	up	up	correct
BBDO.US	Banco Bradesco S.A	20200714	3.66	3.84	3.62	3.84	7757	3.6048	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200714	15.8	15.86	15.76	15.76	12781	15.1677	down	down	correct
BBL.US	BHP Group	20200714	42.35	43.39	42.26	43.26	1392926	38.3096	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200714	25.27	25.48	25.19	25.27	133001	23.39
BBU.US	Brookfield Business Partners L.P	20200714	29.75	30.27	29.17	29.26	18920	28.9902	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200714	3.5	3.59	3.495	3.59	4138891	3.4948	up	up	correct
BBW.US	Build	20200714	2.05	2.3413	2.01	2.18	392866	2.0529	up	up	correct
BBWI.US	Bath Body Works Inc	20200714	13.2219	13.5249	13.0279	13.4643	4757357	13.3938	up	up	correct
BBY.US	Best Buy Co. Inc	20200714	85.6	87.08	84.42	86.89	1869597	83.81	up	up	correct
BC.US	PC	20200714	26.24	26.24	26.02	26.06	7138	26.06	down	down	correct
BCC.US	Boise Cascade Company	20200714	38.3	40.65	37.95	40.61	362882	35.8335	up	down	incorrect
BCE.US	BCE Inc	20200714	41.06	41.59	41.01	41.09	1123989	37.7271	up	up	correct
BCH.US	Banco de Chile	20200714	18.7	19.21	18.49	19.14	127150	18.6467	up	down	incorrect
BCO.US	The Brink's Company	20200714	40.31	40.49	38.69	39.6	813223	38.9217	down	down	correct
BCS.US	Barclays PLC	20200714	5.91	5.99	5.885	5.98	4558855	5.8813	up	up	correct
BCSF.US	RW	20200714	10.24	10.25	9.97	10.17	234437	10.17	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200714	6.08	6.21	6.04	6.2	283531	5.7065	up	down	incorrect
BDC.US	Belden Inc	20200714	31.89	32.47	31.48	32.46	389357	32.2495	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200714	7.26	7.33	7.23	7.32	458757	6.5159	up	up	correct
BDN.US	Brandywine Realty Trust	20200714	10.66	10.95	10.58	10.75	2413055	9.9602	up	down	incorrect
BDX.US	Becton Dickinson and Company	20200714	257.04	263.8	256.78	263.4	1263514	258.0678	up	up	correct
BDXB.US	Becton Dickinson and Company	20200714	57	57.25	56.3	57.19	19300	52.5845	up	up	correct
BE.US	Bloom Energy Corporation	20200714	12.2	13.37	11.88	13.09	3186500	13.09	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200714	8.19	8.29	8.01	8.2	81434	5.7001	up	up	correct
BEN.US	Franklin Resources Inc	20200714	20.55	20.85	20.33	20.76	2194826	19.7139	up	down	incorrect
BEP.US	PA	20200714	24.87	24.92	24.8103	24.9	23835	23.4089	up	up	correct
BERY.US	Berry Global Group Inc	20200714	44.19	45.18	44.04	45.08	909200	45.08	up	up	correct
BEST.US	BEST Inc	20200714	4.45	4.685	4.37	4.57	779100	4.57	up	down	incorrect
BF.US	B	20200714	64.53	66.3	64.13	66.22	620141	65.927	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200714	108.94	109.21	106.67	109.1	352500	109.1	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200714	14.03	14.14	14	14.09	93564	13.1874	up	up	correct
BFLY.US	WS	20200714	9.9	9.93	9.89	9.92	783750	9.92	up	up	correct
BFS.US	Saul Centers Inc	20200714	30.64	31.235	30.03	30.9	47729	28.2456	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200714	13.18	13.27	13.18	13.21	25854	12.5208	up	up	correct
BG.US	Bunge Limited	20200714	40.31	41.96	40.14	41.9	1169900	40.1182	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200714	12.54	12.5863	12.51	12.51	44984	11.0577	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200714	8.25	8.3	8.22	8.25	4853	2.1944
BGR.US	BlackRock Energy and Resources Trust	20200714	6.81	7.03	6.7601	7.02	140036	6.4612	up	up	correct
BGS.US	B&G Foods Inc	20200714	24.9	25.7	24.82	25.65	521994	23.7372	up	up	correct
BGSF.US	BGSF Inc	20200714	9.92	10.05	9.48	9.58	81888	9.1488	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200714	10.92	10.95	10.88	10.95	22317	9.9849	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200714	5.23	5.25	5.175	5.24	464717	4.7621	up	up	correct
BH.US	Biglari Holdings Inc	20200714	57.86	60.32	57.01	58.35	18500	58.35	up	up	correct
BHC.US	Bausch Health Companies Inc	20200714	17.35	17.49	16.97	17.4	3542789	17.4	up	up	correct
BHE.US	Benchmark Electronics Inc	20200714	19.82	19.9	19.5	19.82	154093	19.2179
BHK.US	BlackRock Core Bond Trust	20200714	15.63	15.666	15.49	15.63	222167	14.4685
BHLB.US	Berkshire Hills Bancorp Inc	20200714	9.95	10.18	9.6	9.74	438436	9.3902	down	down	correct
BHP.US	BHP Group	20200714	51.15	52.52	51.09	52.36	2438674	46.9909	up	down	incorrect
BHR.US	PD	20200714	2.69	2.72	2.5	2.55	380802	1.3601	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200714	15.68	15.68	15.5033	15.5033	1778	14.8152	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200714	69.75	72.95	69.19	72.9	433700	72.9	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200714	9.63	9.77	9.58	9.77	200246	9.2721	up	up	correct
BIG.US	Big Lots Inc	20200714	37.38	38.01	36.705	37.96	1080834	36.6438	up	up	correct
BILL.US	Bill.com Holdings Inc	20200714	82.3	84.4	77.81	82.92	1537800	82.92	up	up	correct
BIO.US	Bio	20200714	466.23	489.31	466.23	488.96	189176	488.96	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200714	44.95	46.43	44.79	46.42	210600	44.23	up	down	incorrect
BIT.US	BlackRock Multi	20200714	14.72	14.81	14.68	14.81	72826	13.1558	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200714	38.67	40.2	38.3	40.15	2228000	40.15	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200714	38.69	39.29	38.28	38.97	5500494	37.3047	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200714	2.56	2.61	2.48	2.55	2015155	2.55	down	down	correct
BKE.US	The Buckle Inc	20200714	15.89	16.03	15.46	15.96	361211	12.4817	up	up	correct
BKH.US	Black Hills Corporation	20200714	60.04	60.8235	59.92	60.4	525282	57.3051	up	up	correct
BKI.US	Black Knight Inc	20200714	68.85	70.43	68.33	70.27	603883	70.27	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200714	16.02	16.16	15.77	15.82	88016	14.8255	down	down	correct
BKSY.US	WS	20200714	1.2	1.2	1.18	1.18	10536	1.18	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200714	6.19	6.19	6.14	6.15	287243	5.5932	down	up	incorrect
BKU.US	BankUnited Inc	20200714	17.53	17.66	16.79	17.05	780723	16.5165	down	down	correct
BLD.US	TopBuild Corp	20200714	112.43	118.29	112.13	118.21	313700	118.21	up	up	correct
BLDR.US	Builders FirstSource Inc	20200714	19.27	20.82	19.111	20.72	1100408	20.72	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200714	15.78	15.8	15.62	15.68	46136	14.6527	down	down	correct
BLK.US	BlackRock Inc	20200714	552.76	562.51	551.46	561.33	567337	544.4247	up	up	correct
BLL.US	Ball Corporation	20200714	71.63	73.75	71.205	73.61	1528931	72.7909	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200714	13.96	14.0302	13.96	14	80290	12.634	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200714	10.92	11.29	10.73	11.2	217498	10.119	up	down	incorrect
BMA.US	Banco Macro S.A	20200714	21.45	21.65	20.83	21.45	458323	21.45
BME.US	BlackRock Health Sciences Trust	20200714	42.87	43.5	42.09	43.17	38637	40.1061	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200714	21.98	22.36	21.71	21.9	318500	20.1676	down	down	correct
BMI.US	Badger Meter Inc	20200714	61.27	63.19	61.25	63.11	127618	62.3382	up	up	correct
BML.US	PL	20200714	22.28	22.49	22.28	22.42	24079	21.0862	up	down	incorrect
BMO.US	Bank of Montreal	20200714	53.66	54.21	53.11	54.21	673870	50.8693	up	up	correct
BMY.US	Bristol	20200714	57.83	58.1	57.285	57.89	12153930	55.6934	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200714	2.05	2.05	1.75	1.8	1036500	1.8	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200714	41.14	41.38	40.92	41.24	1832040	38.6935	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200714	13.79	13.87	13.66	13.74	11576	12.8358	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200714	9.23	9.48	9.23	9.47	242881	8.6152	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200714	18.51	18.68	17.87	18.62	792195	18.62	up	up	correct
BORR.US	Borr Drilling Limited	20200714	1.802	2.02	1.8	1.944	949900	1.944	up	down	incorrect
BOX.US	Box Inc	20200714	18.92	19.15	18.21	18.82	2954973	18.82	down	down	correct
BP.US	BP p.l.c	20200714	22.51	23.31	22.415	23.28	9389673	21.4386	up	up	correct
BPMP.US	BP Midstream Partners LP	20200714	10.26	10.6	10.22	10.48	105317	8.8495	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200714	2.74	2.77	2.65	2.74	194931	2.6767
BR.US	Broadridge Financial Solutions Inc	20200714	124.81	126.81	123.87	126.78	366953	123.8906	up	down	incorrect
BRBR.US	BellRing Brands Inc	20200714	20.1	20.8	20.03	20.66	276600	20.66	up	up	correct
BRC.US	Brady Corporation	20200714	44.7	45.89	44.66	45.84	272755	44.8522	up	up	correct
BRFS.US	BRF S.A	20200714	3.71	3.83	3.66	3.8	2213926	3.8	up	up	correct
BRK.US	B	20200714	182.42	190.08	182.42	189.71	14683400	189.71	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200714	8.86	9.1	8.82	9.08	586100	8.1312	up	up	correct
BRO.US	Brown & Brown Inc	20200714	40.96	41.95	40.96	41.95	1212801	41.4851	up	up	correct
BRSP.US	Brightspire Capital Inc	20200714	6.17	6.56	6.02	6.52	488600	6.2456	up	up	correct
BRT.US	BRT Apartments Corp	20200714	11.21	11.64	11.05	11.13	41776	10.2516	down	down	correct
BRW.US	Voya Prime Rate Trust	20200714	4.15	4.22	4.15	4.22	209928	4.1038	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20200714	11.84	11.91	11.52	11.65	2736900	11.1592	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200714	24.113	24.15	24	24.096	2193	22.6222	down	down	correct
BSAC.US	Banco Santander	20200714	17.01	17.47	16.76	17.4	302543	16.3443	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200714	5.0891	5.2643	5.0404	5.2643	651568	4.812	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200714	12.25	12.39	11.93	12.11	883659	12.0742	down	down	correct
BSM.US	Black Stone Minerals L.P	20200714	6.2	6.46	6.2	6.43	531989	5.701	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200714	3.52	3.55	3.4	3.46	299882	3.3647	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200714	38.84	39.45	38.45	38.85	152444	35.3581	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200714	23.74	23.74	22.74	23.6	441100	21.3324	down	up	incorrect
BSX.US	PA	20200714	102.88	104.88	102.88	104.88	232820	99.8608	up	up	correct
BTA.US	BlackRock Long	20200714	12.38	12.38	12.27	12.34	22464	11.5413	down	down	correct
BTCM.US	BIT Mining Limited	20200714	3.5	3.56	3.37	3.37	20119	3.37	down	down	correct
BTI.US	British American Tobacco p.l.c	20200714	36.5	36.95	36.41	36.88	1752156	32.8712	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200714	20.86	20.9323	19.58	19.76	240250	17.9585	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200714	24.14	24.1779	24.1	24.13	58011	23.1513	down	down	correct
BTU.US	Peabody Energy Corporation	20200714	2.76	2.84	2.69	2.72	916279	2.72	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200714	13.59	13.69	13.51	13.68	716654	12.428	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200714	20.58	20.95	20.58	20.91	51766	19.2504	up	up	correct
BUR.US	Burford Capital Limited	20200714	6.6	6.73	6.6	6.73	3250	6.6221	up	up	correct
BURL.US	Burlington Stores Inc	20200714	173.49	174.89	168.46	171.21	930700	171.21	down	down	correct
BV.US	BrightView Holdings Inc	20200714	10.78	11.16	10.64	10.99	492100	10.99	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200714	13.25	13.6	12.6	12.8	42000	12.7723	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200714	9.14	9.315	8.95	9.27	1322461	9.27	up	up	correct
BWA.US	BorgWarner Inc	20200714	35.37	36.31	35.01	36.28	2022014	35.4452	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200714	12.18	12.27	12.18	12.27	200389	10.9594	up	up	correct
BWXT.US	BWX Technologies Inc	20200714	50.53	50.8	49.6	50.44	341900	49.3812	down	down	correct
BX.US	The Blackstone Group Inc	20200714	53.35	54.67	53.08	54.53	2914238	51.7192	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200714	8.25	8.42	7.82	8.41	118710	8.41	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200714	21.84	22.6	21.66	22.53	1020467	20.2291	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200714	11	11.21	11	11.21	292799	10.1797	up	up	correct
BXP.US	Boston Properties Inc	20200714	90.22	93.21	90.045	92.45	1700207	88.0137	up	down	incorrect
BXS.US	PA	20200714	24.5964	24.73	24.5964	24.71	2827	23.1469	up	up	correct
BY.US	Byline Bancorp Inc	20200714	11.9	12.065	11.62	11.82	41115	11.6174	down	down	correct
BYD.US	Boyd Gaming Corporation	20200714	18.46	18.915	18.11	18.43	1781799	18.43	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200714	14.06	14.18	14.06	14.08	41489	13.2125	up	up	correct
BZH.US	Beazer Homes USA Inc	20200714	10.14	11.04	10.14	11.03	793291	11.03	up	up	correct
C.US	PN	20200714	26.77	26.89	26.76	26.81	87356	26.81	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20200714	2.49	2.49	2.42	2.47	70600	2.47	down	down	correct
CABO.US	Cable One Inc	20200714	1726.22	1754.1711	1687.5	1749.77	42686	1735.8056	up	up	correct
CACI.US	CACI International Inc	20200714	195.89	196.83	190.16	194.41	266043	194.41	down	down	correct
CAE.US	CAE Inc	20200714	14.77	14.775	14.5	14.72	312183	14.72	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200714	21.65	21.94	21.65	21.9	132312	18.5827	up	up	correct
CAG.US	Conagra Brands Inc	20200714	35.62	36.8	35.6128	36.77	3414951	35.0607	up	up	correct
CAH.US	Cardinal Health Inc	20200714	49.63	51	49.51	50.93	1669909	48.6636	up	up	correct
CAI.US	PB	20200714	21.5	21.52	21.5	21.5	570	19.7732
CAJ.US	Canon Inc	20200714	20.05	20.44	20.01	20.37	739782	19.6262	up	up	correct
CAL.US	Caleres Inc	20200714	6.94	7.11	6.715	6.82	628818	6.6478	down	down	correct
CALX.US	Calix Inc	20200714	14.47	15.04	13.91	15.04	582959	15.04	up	up	correct
CANG.US	Cango Inc	20200714	5.325	5.325	4.99	5.08	16927	4.5745	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200714	11.82	12.38	11.82	12.24	38500	10.2796	up	up	correct
CARR.US	Carrier Global Corporation	20200714	24.3	25.1601	24.23	25.15	7218295	24.7509	up	down	incorrect
CARS.US	Cars.com Inc	20200714	5.74	5.755	5.45	5.55	1097700	5.55	down	down	correct
CAT.US	Caterpillar Inc	20200714	130.32	137.31	129.23	136.88	6540786	133.0048	up	up	correct
CATO.US	The Cato Corporation	20200714	7.28	7.41	6.99	7	325701	6.8065	down	down	correct
CB.US	Chubb Limited	20200714	128.44	131.14	127.4	130.74	1317057	126.9413	up	up	correct
CBB.US	P	20200714	1.245	1.245	1.245	1.245	2400	1.245
CBD.US	Companhia Brasileira de Distribuição	20200714	12.59	13.07	12.43	12.98	227750	12.2717	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200714	8.815	9	8.7604	9	26975	8.0097	up	up	correct
CBL.US	PE	20200714	0.627	0.67	0.627	0.6311	5784	0.6311	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200714	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200714	42.89	43.6198	42.54	43.35	1533041	43.35	up	up	correct
CBT.US	Cabot Corporation	20200714	36.84	37.88	36.61	37.83	214152	36.2719	up	up	correct
CBU.US	Community Bank System Inc	20200714	55.49	55.9	54.24	54.96	280386	52.9923	down	down	correct
CBX.US	NYSE LISTED TEST	20200714	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200714	22.94	23.07	22.72	23.07	139700	23.07	up	up	correct
CC.US	The Chemours Company	20200714	15.54	16.33	15.38	16.26	1793684	15.3725	up	up	correct
CCAC.US	WS	20200714	9.93	10.02	9.93	10	152763	10	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200714	168	169.84	165.68	169.35	2534229	161.7742	up	up	correct
CCJ.US	Cameco Corporation	20200714	10.72	11.06	10.6047	10.88	2667900	10.7859	up	down	incorrect
CCK.US	Crown Holdings Inc	20200714	66.34	68.81	66.095	68.76	917822	68.2301	up	up	correct
CCL.US	Carnival Corporation & plc	20200714	14.97	15.1817	14.595	15.04	31410670	15.04	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200714	1.6201	1.6201	1.45	1.594	10851	1.594	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200714	1	1	0.9	0.96	1671000	0.96	down	down	correct
CCS.US	Century Communities Inc	20200714	30.89	32.06	30.76	32.03	250926	31.8372	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200714	14.93	15.2	14.635	15.2	163102	13.4554	up	up	correct
CCX.US	WS	20200714	3.34	3.34	3.09	3.1	689976	3.1	down	down	correct
CCZ.US	Comcast Holdings Corp	20200714	57.5	59.06	57.5	59.06	501	56.95	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200714	78.2	79.46	75.71	79.41	1101600	79.41	up	up	correct
CDE.US	Coeur Mining Inc	20200714	5.44	5.78	5.38	5.78	6503448	5.78	up	up	correct
CDR.US	PC	20200714	15.1	15.1	14.73	14.8	22471	13.2699	down	up	incorrect
CE.US	Celanese Corporation	20200714	87.13	89	86.78	88.84	720200	86.1925	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200714	18.28	18.45	18.2	18.35	11400	18.35	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200714	21	21.33	21	21.33	4087	20.559	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20200714	5.23	5.7	5.13	5.4	340900	5.4	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200714	3.81	3.96	3.79	3.96	11000	3.96	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200714	13.5	13.85	13.4	13.6	60260	11.914	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200714	8.08	8.15	7.99	8.13	84068	7.2248	up	up	correct
CEPU.US	Central Puerto S.A	20200714	2.69	2.73	2.65	2.69	71700	2.69
CEQP.US	P	20200714	5.35	5.4	5.3101	5.34	2214613	4.5487	down	down	correct
CF.US	CF Industries Holdings Inc	20200714	29.58	30.065	29.07	29.64	2529888	28.4173	up	up	correct
CFG.US	PE	20200714	22.92	23.23	22.81	23.15	55732	21.5553	up	down	incorrect
CFX.US	Colfax Corporation	20200714	28.35	29.34	27.98	29.3	634208	29.3	up	up	correct
CFXA.US	Colfax Corporation	20200714	121.17	126.23	121.17	126.23	5600	121.0188	up	up	correct
CGA.US	China Green Agriculture Inc	20200714	2.54	2.6409	2.53	2.602	5574	2.602	up	up	correct
CGAU.US	Centerra Gold Inc	20200714	11.24	11.55	10.88	11.52	35100	11.1724	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200714	40.93	42.25	40.895	42.2	95159	39.9426	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200714	82.06	84.5	82.06	84.48	2109532	83.0537	up	up	correct
CHE.US	Chemed Corporation	20200714	461.59	465.42	452.885	462.43	78791	460.4305	up	up	correct
CHGG.US	Chegg Inc	20200714	70	71.42	67.07	69.2	3068538	69.2	down	down	correct
CHH.US	Choice Hotels International Inc	20200714	79.54	81.45	78.93	81.4	208035	81.1041	up	up	correct
CHK.US	PD	20200714	1.17	1.29	1.1	1.15	11817	1.15	down	down	correct
CHMI.US	PB	20200714	20.3	20.72	20.27	20.72	1319	18.6222	up	up	correct
CHN.US	The China Fund Inc	20200714	24.96	25.38	24.96	25.38	9969	15.5904	up	up	correct
CHPT.US	WS	20200714	10.07	10.1	10.04	10.04	84539	10.04	down	down	correct
CHRA.US	Charah Solutions Inc	20200714	2.68	2.71	2.45	2.5	54600	2.5	down	down	correct
CHS.US	Chico's FAS Inc	20200714	1.41	1.42	1.34	1.39	2409000	1.39	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200714	37.53	37.69	37.5	37.6	145930	36.2135	up	up	correct
CHWY.US	Chewy Inc	20200714	48.82	49.23	45.6	48	5003300	48	down	down	correct
CI.US	Cigna Corporation	20200714	176.97	182.39	175.33	182.17	1798895	178.9454	up	up	correct
CIA.US	Citizens Inc	20200714	5.6	5.78	5.6	5.76	47381	5.76	up	up	correct
CIB.US	Bancolombia S.A	20200714	27.19	27.58	26.84	26.9	793070	26.2056	down	down	correct
CIEN.US	Ciena Corporation	20200714	52.24	53.43	51.93	52.97	2001266	52.97	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200714	2.14	2.17	2.14	2.15	47707	1.946	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200714	2.16	2.18	2.11	2.16	4117852	1.8941
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200714	14.49	14.76	14.47	14.74	102553	13.582	up	up	correct
CIM.US	PD	20200714	18.12	18.26	18.08	18.17	11428	16.3379	up	down	incorrect
CINR.US	Ciner Resources LP	20200714	11.08	11.32	11	11.22	29797	11.0171	up	up	correct
CIO.US	PA	20200714	22.13	22.79	22.02	22.3233	3210	20.5972	up	down	incorrect
CIR.US	CIRCOR International Inc	20200714	24.6	25.65	24.23	25.6	127320	25.6	up	up	correct
CIT.US	PB	20200714	20.61	20.98	20.01	20.95	46605	19.2939	up	up	correct
CL.US	Colgate	20200714	73.3	74.92	73.28	74.85	3181703	72.3496	up	up	correct
CLB.US	Core Laboratories N.V	20200714	20.06	21.16	19.88	21.09	538115	21.039	up	up	correct
CLF.US	Cleveland	20200714	5.61	6.07	5.56	6.01	13952220	5.854	up	up	correct
CLH.US	Clean Harbors Inc	20200714	56.96	58.13	56.51	58.05	306919	58.05	up	up	correct
CLI.US	Mack	20200714	14.6	14.91	14.51	14.72	336572	14.72	up	up	correct
CLPR.US	Clipper Realty Inc	20200714	7.12	7.27	7.01	7.13	45755	6.6106	up	up	correct
CLR.US	Continental Resources Inc	20200714	15.65	16.96	15.36	16.88	3932928	16.6744	up	up	correct
CLS.US	Celestica Inc	20200714	6.97	6.98	6.75	6.96	289042	6.96	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200714	36.51	37.5	36.36	37.49	83039	37.49	up	up	correct
CLX.US	The Clorox Company	20200714	225.99	230.68	225.5	230.52	1088701	222.6831	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200714	67.53	68.28	67.08	68.21	368344	64.2848	up	up	correct
CMA.US	Comerica Incorporated	20200714	35.97	35.97	34.54	34.93	1188682	32.6732	down	down	correct
CMC.US	Commercial Metals Company	20200714	19.51	20.405	19.49	20.38	1094448	19.9066	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200714	2.58	2.587	2.4	2.44	984800	2.44	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200714	1089.01	1104.84	1067.59	1103.02	267283	1103.02	up	up	correct
CMI.US	Cummins Inc	20200714	174.38	178.66	173.07	178.31	873534	172.1175	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200714	5.4	5.59	5.34	5.58	830084	4.987	up	up	correct
CMP.US	Compass Minerals International Inc	20200714	49.81	50.72	48.61	49.23	241838	46.4155	down	down	correct
CMRE.US	PE	20200714	22.3	22.726	22.055	22.1525	9572	19.9601	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200714	26.12	26.5099	26.12	26.3367	2222	24.3377	up	up	correct
CMSC.US	CMS Energy Corp	20200714	26.4009	26.5836	26.4009	26.45	5040	24.7363	up	up	correct
CMSD.US	CMS Energy Corp	20200714	27.25	27.4	27.23	27.27	384700	25.153	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200714	4.25	4.25	4.21	4.23	50857	3.9608	down	down	correct
CNA.US	CNA Financial Corporation	20200714	31.19	32.16	30.93	32.03	195659	29.7929	up	up	correct
CNC.US	Centene Corporation	20200714	63.15	65.32	63.11	65.28	2597719	65.28	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200714	3.71	3.74	3.6	3.6	9200	3.6	down	down	correct
CNHI.US	CNH Industrial N.V	20200714	7.08	7.31	7.0648	7.29	1876635	7.2296	up	up	correct
CNI.US	Canadian National Railway Company	20200714	88.99	91.92	88.99	91.79	858522	88.9301	up	up	correct
CNK.US	Cinemark Holdings Inc	20200714	12.61	12.79	12.09	12.33	3352430	12.33	down	down	correct
CNMD.US	CONMED Corporation	20200714	72.89	74.97	72.24	74.77	207868	73.9959	up	up	correct
CNNE.US	Cannae Holdings Inc	20200714	39.5	40.67	39.12	40.65	994000	40.65	up	up	correct
CNP.US	CenterPoint Energy Inc	20200714	19.23	19.58	19.18	19.28	11003900	18.5293	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200714	16.98	17.75	16.81	17.58	5321381	15.9809	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200714	4.75	4.96	4.69	4.9	496492	4.2336	up	up	correct
CNS.US	Cohen & Steers Inc	20200714	65.2	67.05	65.2	66.55	90092	62.3856	up	up	correct
CNX.US	CNX Resources Corporation	20200714	8.11	8.51	7.97	8.5	2968800	8.5	up	up	correct
CO.US	Global Cord Blood Corporation	20200714	3.38	3.42	3.2	3.31	277195	3.31	down	down	correct
CODI.US	PC	20200714	22.59	22.59	22.06	22.3	10537	20.2562	down	up	incorrect
COE.US	China Online Education Group	20200714	23.8	23.935	22.28	22.6	31300	22.6	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200714	17.05	17.7	16.97	17.44	4962752	16.9319	up	up	correct
COLD.US	Americold Realty Trust	20200714	35.71	36.23	35.02	35.37	1155644	34.3107	down	down	correct
COO.US	The Cooper Companies Inc	20200714	285.86	288.32	281.88	287.9	378739	287.8269	up	up	correct
COP.US	ConocoPhillips	20200714	39.44	41.34	39.27	41.31	4953542	39.1826	up	up	correct
COR.US	CoreSite Realty Corporation	20200714	121.57	123.14	120.75	122.66	222118	115.9661	up	up	correct
CORR.US	PA	20200714	12.48	13.4387	12.26	13.12	32214	11.4413	up	up	correct
COTY.US	Coty Inc	20200714	4.19	4.3	4.1418	4.2	7894744	4.2	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200714	252.54	260.93	252.24	260.71	1991395	50.2369	up	up	correct
CPA.US	Copa Holdings S.A	20200714	46.94	48.04	45.88	47.57	786400	47.57	up	up	correct
CPB.US	Campbell Soup Company	20200714	49.51	50.5	49.51	50.31	2213447	48.3719	up	down	incorrect
CPE.US	Callon Petroleum Company	20200714	1.12	1.16	1.1	1.13	1171111	11.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20200714	14.78	14.84	14.33	14.54	302426	13.6367	down	down	correct
CPG.US	Crescent Point Energy Corp	20200714	1.46	1.58	1.425	1.56	2040021	1.5472	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200714	84.22	85.63	84.03	84.59	63678	82.5079	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200714	4.48	4.94	4.44	4.92	1014000	4.92	up	down	incorrect
CPRI.US	Capri Holdings Limited	20200714	15.4	16.16	15.09	15.68	2212700	15.68	up	down	incorrect
CPS.US	Cooper	20200714	10.38	11.25	10.13	11.06	423182	11.06	up	up	correct
CPT.US	Camden Property Trust	20200714	89.78	91.0989	89.3	90.7	540387	86.9796	up	down	incorrect
CR.US	Crane Co	20200714	56.59	58.17	55.79	58.11	261164	56.3185	up	up	correct
CRD.US	B	20200714	6.96	7.01	6.93	6.97	17363	6.7113	up	up	correct
CRH.US	CRH plc	20200714	35.96	37.25	35.91	37.16	540788	36.0541	up	up	correct
CRI.US	Carter's Inc	20200714	82.58	85.38	81.5	85.35	495541	84.2114	up	up	correct
CRK.US	Comstock Resources Inc	20200714	4.35	4.59	4.35	4.44	1023000	4.44	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200714	179.61	188.24	179.57	187.45	378586	187.45	up	up	correct
CRM.US	salesforce.com inc	20200714	185.99	189.96	183.3	189.56	5854719	189.56	up	up	correct
CRS.US	Carpenter Technology Corporation	20200714	22.77	23.57	22.51	23.37	429626	22.3538	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200714	6.53	6.6071	6.25	6.31	18511	5.5557	down	down	correct
CRY.US	CryoLife Inc	20200714	18.43	18.67	17.93	18.33	398576	18.33	down	down	correct
CS.US	Credit Suisse Group AG	20200714	10.64	10.78	10.64	10.75	3172382	10.5164	up	up	correct
CSAN.US	W	20200714	73.68	75.45	73.38	74.51	1656100	73.844	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200714	114.56	117.035	113.83	116.95	755240	114.7492	up	up	correct
CSLT.US	Castlight Health Inc	20200714	0.89	0.89	0.83	0.84	525700	0.84	down	down	correct
CSPR.US	Casper Sleep Inc	20200714	7.39	7.85	7.25	7.7	156900	7.7	up	up	correct
CSR.US	PC	20200714	25.2377	25.2377	25.2377	25.2377	400	23.4233
CSTM.US	Constellium SE	20200714	8.1	8.42	7.99	8.39	1067900	8.39	up	up	correct
CSU.US	Capital Senior Living Corporation	20200714	0.64	0.6599	0.6006	0.61	12141	8.5915	down	down	correct
CSV.US	Carriage Services Inc	20200714	17.94	18.18	17.75	18.08	96999	17.758	up	up	correct
CTA.US	PB	20200714	101.26	101.26	98.5	99.535	1316	94.6742	down	down	correct
CTBB.US	Qwest Corp. NT	20200714	23.8	23.95	23.71	23.92	49731	21.734	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200714	24.8	24.92	24.72	24.9	19954	22.6133	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200714	6.81	6.95	6.55	6.95	28364	6.95	up	up	correct
CTLT.US	Catalent Inc	20200714	77.39	79.3999	76.28	79.32	1481714	79.32	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200714	3.79	3.92	3.69	3.92	21635	3.92	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200714	2.26	2.38	2.26	2.37	46744	10.3846	up	up	correct
CTRA.US	Coterra Energy Inc	20200714	17.05	17.7	16.97	17.44	4962800	16.2992	up	up	correct
CTS.US	CTS Corporation	20200714	19.06	19.43	18.77	19.34	129096	19.1908	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200714	9.25	9.31	9.12	9.29	182645	8.6494	up	up	correct
CTVA.US	Corteva Inc	20200714	26.67	27.24	26.51	27.08	8445800	26.5372	up	down	incorrect
CTZ.US	Qwest Corp. NT	20200714	24.13	24.15	23.9208	24.08	13725	23.6875	down	down	correct
CUBB.US	Customers Bancorp Inc	20200714	20.37	20.37	20.18	20.342	4900	18.7972	down	up	incorrect
CUBE.US	CubeSmart	20200714	27.24	27.81	27.24	27.76	1363611	26.5806	up	up	correct
CUBI.US	PF	20200714	20.12	20.12	19.6233	20.12	8715	18.371
CUK.US	Carnival Corporation & plc	20200714	12.04	12.17	11.79	12.11	1627567	12.11	up	up	correct
CULP.US	Culp Inc	20200714	9.37	9.37	8.73	9.04	87155	8.7068	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200714	7.67	7.77	7.38	7.48	388588	7.2035	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200714	28.88	29.5668	28.58	29.41	991968	28.1272	up	up	correct
CVA.US	Covanta Holding Corporation	20200714	9.05	9.38	9.01	9.37	590796	9.0839	up	up	correct
CVEO.US	Civeo Corporation	20200714	0.48	0.4928	0.461	0.4766	222149	5.7192	down	down	correct
CVI.US	CVR Energy Inc	20200714	14.309	14.9342	14.1348	14.7522	426518	12.8436	up	up	correct
CVNA.US	Carvana Co	20200714	126.56	136.305	124.89	135.95	2410600	135.95	up	up	correct
CVS.US	CVS Health Corporation	20200714	62.42	63.9	62.2	63.7	6563287	61.1248	up	up	correct
CVX.US	Chevron Corporation	20200714	85.39	88.6	85.0401	88.35	7440538	81.5567	up	down	incorrect
CW.US	Curtiss	20200714	84.34	85.95	83.31	85.17	361721	84.4122	up	up	correct
CWEN.US	Clearway Energy Inc	20200714	22.76	23.28	22.56	23.27	322569	21.7754	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200714	21.01	21.56	20.92	21.55	181017	20.0819	up	up	correct
CWH.US	Camping World Holdings Inc	20200714	28.94	33.62	28.665	33.34	3276051	30.6742	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20200714	10.94	11.09	10.76	11.04	338700	11.04	up	up	correct
CWT.US	California Water Service Group	20200714	47.05	47.83	47.05	47.47	152390	46.3239	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200714	2.72	2.79	2.675	2.75	9636143	2.75	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200714	4.92	4.94	4.92	4.93	44615	4.6071	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200714	9.53	9.6146	9.53	9.5488	9917	8.8879	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20200714	12.52	12.77	12.33	12.72	829324	10.5156	up	up	correct
CXW.US	CoreCivic Inc	20200714	9.15	9.22	8.91	9.11	1034100	9.11	down	down	correct
CYD.US	China Yuchai International Limited	20200714	15.35	15.35	14.47	15.11	136001	12.9941	down	up	incorrect
CYH.US	Community Health Systems Inc	20200714	3.1	3.2	3.03	3.2	1102552	3.2	up	up	correct
CZZ.US	Cosan Limited	20200714	16.43	17.05	16.21	17.01	1603544	16.0756	up	down	incorrect
D.US	Dominion Energy Inc	20200714	74	74.48	73.34	73.92	4871597	70.0289	down	down	correct
DAC.US	Danaos Corporation	20200714	3.4918	3.4918	3.38	3.45	53471	3.3749	down	down	correct
DAL.US	Delta Air Lines Inc	20200714	25.64	26.75	25.46	26.11	42273281	26.11	up	down	incorrect
DAN.US	Dana Incorporated	20200714	11.97	12.38	11.76	12.38	1503651	12.179	up	up	correct
DAO.US	Youdao Inc	20200714	40.18	40.9	36.9	38	200973	38	down	down	correct
DAR.US	Darling Ingredients Inc	20200714	23.79	24.65	23.55	24.62	624598	24.62	up	up	correct
DAVA.US	Endava plc	20200714	51.51	52.2	50.26	51.46	141300	51.46	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200714	9.88	10.04	9.85	10.02	5456954	10.02	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200714	5.88	6.08	5.73	6.07	1012093	6.07	up	up	correct
DBI.US	Designer Brands Inc	20200714	5.76	5.92	5.58	5.86	1749578	5.86	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200714	18.91	19.31	18.685	19.02	62761	16.8158	up	up	correct
DBRG.US	PJ	20200714	18.13	18.13	17.3772	17.75	13920	16.4875	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200714	7.79	7.86	7.76	7.85	7817	7.1374	up	down	incorrect
DCI.US	Donaldson Company Inc	20200714	45.5	46.95	45.36	46.88	409175	45.8575	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200714	8950	9060	8910	9060	1487360	9060	up	up	correct
DCO.US	Ducommun Incorporated	20200714	31.9	32.58	31.55	32.45	60900	32.45	up	up	correct
DCP.US	PC	20200714	14.93	14.93	14.93	14.93	248	13.326
DCUE.US	Dominion Energy Inc	20200714	96.43	97.55	96.43	97.07	62300	87.1093	up	up	correct
DD.US	DuPont de Nemours Inc	20200714	52.41	53.8101	51.98	53.65	2989849	52.2776	up	up	correct
DDD.US	3D Systems Corporation	20200714	6.51	6.65	6.4612	6.6	1060191	6.6	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200714	8.185	8.29	8.1455	8.28	35359	7.2179	up	up	correct
DDS.US	Dillard's Inc	20200714	23.04	24.185	22.6933	23.07	580058	22.824	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200714	20.28	20.7	20.06	20.3	13341	18.1159	up	up	correct
DE.US	Deere & Company	20200714	163.49	169.82	162.3	169.56	1651631	167.1534	up	up	correct
DEA.US	Easterly Government Properties Inc	20200714	22.75	22.93	22.61	22.9	303888	21.3035	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200714	192.69	198.71	188.81	198.43	325684	198.43	up	up	correct
DEI.US	Douglas Emmett Inc	20200714	30.02	30.515	29.67	29.86	1022476	28.5099	down	down	correct
DELL.US	Dell Technologies Inc	20200714	51.35	52.56	51.08	52.5	1333217	26.6092	up	down	incorrect
DEO.US	Diageo plc	20200714	138.08	140.75	137.91	140.66	351220	135.4009	up	up	correct
DESP.US	Despegar.com Corp	20200714	7.24	7.43	7	7.35	365500	7.35	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200714	8.15	8.2912	8.15	8.29	68369	7.4537	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200714	8.12	8.16	7.81	7.91	175400	7.91	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200714	24.4	24.5	24.28	24.5	32676	22.1153	up	up	correct
DFS.US	Discover Financial Services	20200714	47.75	48.22	46.82	47.52	2835617	46.0717	down	down	correct
DG.US	Dollar General Corporation	20200714	186.03	189.85	185.54	189.73	1999528	187.9587	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200714	121.12	122.75	118.8	122.71	2193513	119.8941	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200714	2.56	2.6	2.56	2.6	1980576	2.3102	up	up	correct
DHI.US	D.R. Horton Inc	20200714	56.7	59.27	56.68	59.15	2572138	58.3207	up	up	correct
DHR.US	PB	20200714	1121.76	1123.57	1121.18	1121.18	3293	1071.3826	down	down	correct
DHT.US	DHT Holdings Inc	20200714	5.2	5.4	5.2	5.35	1651095	4.6572	up	up	correct
DHX.US	DHI Group Inc	20200714	2.14	2.23	2.13	2.16	160800	2.16	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200714	13.5	13.75	13.5	13.72	112808	12.3805	up	down	incorrect
DIN.US	Dine Brands Global Inc	20200714	35.34	35.95	34.47	35.13	662078	34.9358	down	down	correct
DIS.US	The Walt Disney Company	20200714	115.23	119.08	114.54	118.66	12425140	118.66	up	up	correct
DK.US	Delek US Holdings Inc	20200714	16.76	17.29	16.53	17.25	1062529	16.9277	up	up	correct
DKL.US	Delek Logistics Partners LP	20200714	22.85	23.2099	22.7084	22.87	30485	19.7199	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200714	38.63	38.95	37.68	38.93	2331372	36.4659	up	up	correct
DLB.US	Dolby Laboratories Inc	20200714	64.37	65.67	64.37	65.61	205500	64.5974	up	up	correct
DLNG.US	PB	20200714	17.83	18.2	17.82	18.2	4075	15.7101	up	up	correct
DLR.US	PL	20200714	25.57	25.57	25.37	25.5	54738	23.7342	down	down	correct
DLX.US	Deluxe Corporation	20200714	19.6	19.81	18.9	19.61	432539	18.6154	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200714	18.04	18.2	17.99	18.07	51600	16.1742	up	down	incorrect
DM.US	Desktop Metal Inc	20200714	10.5	10.54	10.4373	10.5399	304146	10.5399	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200714	13.28	13.36	13.2644	13.36	40589	12.5096	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200714	14.31	14.32	14.11	14.2271	40471	12.3774	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200714	25.4	25.73	25.18	25.39	855521	25.39	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200714	9.04	9.8	9.04	9.66	4200	9.66	up	up	correct
DNOW.US	NOW Inc	20200714	8.06	8.32	7.96	8.32	998042	8.32	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200714	10.88	11.07	10.88	10.98	444832	9.8809	up	down	incorrect
DOC.US	Physicians Realty Trust	20200714	16.91	17.18	16.8	17.18	1561299	16.1069	up	up	correct
DOOR.US	Masonite International Corporation	20200714	77.39	80.74	76.36	80.65	216500	80.65	up	up	correct
DOV.US	Dover Corporation	20200714	96.52	98.73	95.88	98.64	1140755	96.5401	up	up	correct
DOW.US	Dow Inc	20200714	41.32	42.68	41.24	42.44	4350792	39.4949	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200714	11.08	11.1768	10.96	11.15	119279	9.511	up	up	correct
DPZ.US	Domino's Pizza Inc	20200714	400.43	405.43	390.58	402.3	886592	397.3779	up	up	correct
DQ.US	Daqo New Energy Corp	20200714	88.76	94.76	85.7	92.76	1489280	18.552	up	up	correct
DRD.US	DRDGOLD Limited	20200714	14	14.53	13.85	14.47	769766	13.3641	up	up	correct
DRE.US	Duke Realty Corporation	20200714	35.17	35.7199	35.1	35.5	1671470	34.312	up	up	correct
DRI.US	Darden Restaurants Inc	20200714	72.43	73.09	71.02	72.93	1741141	71.0214	up	up	correct
DRQ.US	Dril	20200714	30.58	31.85	30.25	31.79	209991	31.79	up	up	correct
DS.US	PD	20200714	13.35	13.84	13.35	13.84	800	12.9863	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200714	15.77	15.78	15.61	15.76	277423	13.5237	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200714	7.45	7.4738	7.39	7.42	81238	6.9597	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200714	9.38	9.44	9.36	9.38	250850	8.4943
DSX.US	PB	20200714	22.0726	22.0726	22	22	1341	20.1408	down	down	correct
DT.US	Dynatrace Inc	20200714	38.37	40.86	37.27	40.83	2460200	40.83	up	up	correct
DTE.US	DTE Energy Company	20200714	108.63	109.64	107.61	108.78	919584	88.832	up	up	correct
DTF.US	DTF Tax	20200714	14.28	14.3	14.27	14.3	1525	13.6707	up	down	incorrect
DTLA.US	P	20200714	15.65	16.05	15.32	16.05	2892	16.05	up	up	correct
DTP.US	DTE Energy Co	20200714	42.63	42.635	42.04	42.5	102300	39.2627	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200714	25.58	25.5967	25.4673	25.59	12465	23.7435	up	down	incorrect
DTY.US	DTE Energy Company	20200714	26.13	26.13	25.9769	26.05	3002	23.8871	down	up	incorrect
DUK.US	PA	20200714	27.53	27.61	27.37	27.6	56370	25.56	up	up	correct
DUKB.US	Duke Energy Corp	20200714	27.1	27.15	26.97	27.07	25690	25.0619	down	down	correct
DVA.US	DaVita Inc	20200714	79.56	82.11	79.22	81.95	801216	81.95	up	up	correct
DVD.US	Dover Motorsports Inc	20200714	1.42	1.42	1.35	1.41	3792	1.3078	down	down	correct
DVN.US	Devon Energy Corporation	20200714	9.91	10.43	9.74	10.43	8370748	9.5794	up	up	correct
DX.US	PC	20200714	22.05	22.05	21.65	21.6688	1875	19.8445	down	up	incorrect
DXC.US	DXC Technology Company	20200714	15.34	15.48	15.07	15.41	2681807	15.41	up	down	incorrect
DY.US	Dycom Industries Inc	20200714	38.43	40.15	37.66	40.01	308365	40.01	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200714	19.75	19.767	19.73	19.75	1100	17.7647
E.US	Eni S.p.A	20200714	19.55	20.13	19.54	20.07	196617	18.5168	up	up	correct
EAF.US	GrafTech International Ltd	20200714	7.39	7.43	7.275	7.35	1434466	7.3064	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200714	25.63	25.77	25.63	25.6301	5670	25.6301	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200714	9.72	10.01	9.6973	9.95	59393	8.68	up	up	correct
EAT.US	Brinker International Inc	20200714	21.94	22.79	21.77	21.97	2362830	21.97	up	up	correct
EB.US	Eventbrite Inc	20200714	8.51	8.92	8.34	8.55	2506400	8.55	up	up	correct
EBF.US	Ennis Inc	20200714	16.36	16.56	16.34	16.51	143593	15.541	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200714	6.38	6.5359	6.34	6.45	396663	5.7614	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200714	92.35	96.98	92	96.66	509265	96.66	up	up	correct
EC.US	Ecopetrol S.A	20200714	11.33	11.91	11.3133	11.91	867076	11.8237	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200714	7.05	7.3	6.9601	7.23	256521	6.1409	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200714	24.45	24.56	24.1	24.1	5754	21.6246	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200714	23.4	23.4	23.01	23.01	12468	20.8173	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200714	23.4	23.4	23.3	23.3	11689	22.5184	down	up	incorrect
ECL.US	Ecolab Inc	20200714	199.34	204.35	199	204.14	803139	201.445	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200714	15.16	15.17	14.05	14.62	807071	14.62	down	down	correct
ECVT.US	Ecovyst Inc	20200714	12.94	13.235	12.8	13	149230	9.2371	up	up	correct
ED.US	Consolidated Edison Inc	20200714	72.19	73.26	71.61	72.17	2122991	67.945	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200714	5.73	5.76	5.69	5.76	77373	5.206	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200714	7.07	7.24	7.0469	7.1	49901	5.9775	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200714	7.58	7.62	7.5354	7.58	34801	6.4619
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200714	4.3	4.3	3.93	4.06	78000	4.06	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200714	142.24	142.94	138.8	141.04	13772200	14.104	down	down	correct
EEA.US	The European Equity Fund Inc	20200714	8.65	8.7042	8.63	8.69	6209	8.6084	up	down	incorrect
EEX.US	Emerald Holding Inc	20200714	2.66	2.7	2.55	2.67	256200	2.67	up	up	correct
EFC.US	PA	20200714	19.35	19.3797	18.53	19.25	11670	17.2872	down	down	correct
EFL.US	Eaton Vance Floating	20200714	8.18	8.23	8.1	8.16	34841	7.6572	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200714	11.26	11.3	11.22	11.3	56009	10.3256	up	up	correct
EFT.US	Eaton Vance Floating	20200714	11.33	11.41	11.33	11.408	83491	10.491	up	up	correct
EFX.US	Equifax Inc	20200714	162.87	164.04	161.445	163.44	845228	161.5934	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200714	13.1	13.25	13.1	13.25	16801	12.5537	up	up	correct
EGHT.US	8x8 Inc	20200714	15.44	15.76	15.03	15.65	1292652	15.65	up	up	correct
EGO.US	Eldorado Gold Corporation	20200714	10.8	11.25	10.67	11.18	3367800	11.18	up	down	incorrect
EGP.US	EastGroup Properties Inc	20200714	117.89	119.3	117.25	119.18	186683	115.9629	up	up	correct
EGY.US	VAALCO Energy Inc	20200714	1.15	1.16	1.13	1.16	108800	1.16	up	up	correct
EHC.US	Encompass Health Corporation	20200714	60.62	62.85	60.6	62.78	801423	61.6309	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200714	9.41	9.49	9.41	9.49	113393	8.4252	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200714	9.5	9.58	9.31	9.43	150855	9.1846	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200714	13.25	13.64	13.25	13.59	7000	13.59	up	up	correct
EIG.US	Employers Holdings Inc	20200714	29.57	30.225	29.52	30.08	159618	28.8722	up	up	correct
EIX.US	Edison International	20200714	56.22	57.32	55.98	56.67	2884405	53.5156	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200714	189.02	196.16	188.67	195.88	1355842	193.687	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200714	22.5	23.54	22.41	23.48	5750600	23.48	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200714	40.74	40.74	40	40.45	75200	37.9699	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200714	25.42	25.5428	25.4	25.41	8893	23.6619	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200714	19.21	19.37	18.76	19.18	1034400	19.18	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200714	11.11	11.25	11.01	11.17	1067776	4.9414	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200714	62.49	63.45	62.2	63.4	753591	61.7641	up	up	correct
ELVT.US	Elevate Credit Inc	20200714	1.84	1.85	1.64	1.77	532200	1.77	down	down	correct
ELY.US	Callaway Golf Company	20200714	16.24	16.78	16.11	16.76	966352	16.76	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200714	12.48	12.5383	12.35	12.39	228361	10.9502	down	down	correct
EME.US	EMCOR Group Inc	20200714	60.5	62.19	60.27	62.09	245997	61.6587	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200714	14.46	14.69	14.13	14.69	29248	13.2301	up	up	correct
EMN.US	Eastman Chemical Company	20200714	71.05	73.17	71.01	73.02	1058308	70.2027	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200714	2.1	2.15	2.08	2.11	67290	9.3178	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200714	25.57	25.61	25.535	25.6	9065	25.0073	up	up	correct
EMR.US	Emerson Electric Co	20200714	60.35	62.27	59.83	62.09	2889357	59.9508	up	up	correct
ENB.US	Enbridge Inc	20200714	29.6	30.62	29.41	30.59	2861350	27.4852	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200714	24.43	24.56	24.26	24.38	48832	23.641	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200714	4.38	4.38	4.09	4.2	2019858	3.613	down	down	correct
ENIA.US	Enel Américas S.A	20200714	7.74	7.84	7.675	7.84	1120857	7.62	up	down	incorrect
ENIC.US	Enel Chile S.A	20200714	4.06	4.14	3.988	4.14	327399	3.8499	up	up	correct
ENLC.US	EnLink Midstream LLC	20200714	2.25	2.33	2.21	2.33	2530340	2.0203	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200714	25.94	25.94	25.74	25.8838	5844	25.2204	down	down	correct
ENR.US	PA	20200714	100.05	100.54	100.05	100.54	1342	90.7259	up	up	correct
ENS.US	EnerSys	20200714	63.9	65.31	63.17	65.22	179046	64.3949	up	up	correct
ENV.US	Envestnet Inc	20200714	74.23	75.4	72.02	75.21	258143	75.21	up	up	correct
ENVA.US	Enova International Inc	20200714	13.81	14.07	13.3	13.6	157951	13.6	down	down	correct
ENZ.US	Enzo Biochem Inc	20200714	2.63	2.66	2.33	2.64	1514600	2.64	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200714	4.29	4.36	4.28	4.36	64808	3.7639	up	down	incorrect
EOG.US	EOG Resources Inc	20200714	44.84	47.3	44.47	47.28	3695583	44.4201	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200714	14.34	14.48	14.265	14.48	53964	13.1115	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200714	17.69	17.89	17.5201	17.88	124863	16.339	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200714	19.62	19.79	19.51	19.79	29904	18.7768	up	up	correct
EP.US	PC	20200714	45.73	46	45.7	45.99	2852	45.99	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200714	17.81	18.3	17.67	18.29	259627	18.2174	up	up	correct
EPAM.US	EPAM Systems Inc	20200714	250.46	254.22	246.01	253.61	290673	253.61	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20200714	30.91	31.12	30.18	30.75	715460	30.1447	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200714	17.01	17.36	16.952	17.09	12559650	14.9957	up	up	correct
EPR.US	PG	20200714	16.24	16.2401	15.8114	15.8114	16161	14.6434	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200714	14.48	14.7099	14.24	14.6	384857	13.8498	up	up	correct
EQC.US	PD	20200714	27.49	27.65	27.49	27.51	6566	25.3953	up	up	correct
EQNR.US	Equinor ASA	20200714	14.78	15.2	14.73	15.15	6867441	14.5949	up	up	correct
EQR.US	Equity Residential	20200714	56.9	58.05	56.6	57.02	1745756	54.4816	up	up	correct
EQS.US	Equus Total Return Inc	20200714	1.18	1.25	1.17	1.17	700	1.17	down	down	correct
EQT.US	EQT Corporation	20200714	12.39	12.765	12.19	12.61	4077185	12.61	up	up	correct
ERF.US	Enerplus Corporation	20200714	2.39	2.545	2.35	2.54	918050	2.4424	up	down	incorrect
ERJ.US	Embraer S.A	20200714	5.92	6.01	5.82	6	2371359	6	up	up	correct
ES.US	Eversource Energy	20200714	86.03	86.885	85.41	86.42	1566639	82.8842	up	up	correct
ESE.US	ESCO Technologies Inc	20200714	81.88	84.18	81.665	84.17	91909	83.8022	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20200714	3.38	3.46	3.11	3.3	5983860	3.3	down	up	incorrect
ESI.US	Element Solutions Inc	20200714	10.82	11.05	10.71	11.05	1363100	10.8844	up	up	correct
ESNT.US	Essent Group Ltd	20200714	32.24	32.37	31.505	32.3	1142458	31.544	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200714	6.82	6.91	6.675	6.79	1416415	6.721	down	up	incorrect
ESS.US	Essex Property Trust Inc	20200714	224.63	229.04	223.6	228.3	324785	219.4007	up	down	incorrect
ESTC.US	Elastic N.V	20200714	88.01	89.21	84.67	88.93	2583500	88.93	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20200714	2.5	2.545	2.4502	2.53	110623	2.53	up	up	correct
ETB.US	Eaton Vance Tax	20200714	14.04	14.17	14.04	14.14	38220	12.4627	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200714	11.12	11.31	10.95	11.24	631200	9.9945	up	up	correct
ETG.US	Eaton Vance Tax	20200714	14.31	14.51	14.28	14.51	128958	13.0621	up	up	correct
ETI.US	P	20200714	4.7	4.7	4.7	4.7	1720424	3.35
ETJ.US	Eaton Vance Risk	20200714	9.71	9.8	9.7	9.8	201791	8.6273	up	up	correct
ETN.US	Eaton Corporation plc	20200714	87.52	90.98	86.75	90.67	2221703	87.6651	up	up	correct
ETO.US	Eaton Vance Tax	20200714	20.81	20.99	20.75	20.98	60839	18.9358	up	up	correct
ETR.US	Entergy Corporation	20200714	96.4	98.28	96.33	97.63	1345913	92.3894	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200714	9.15	9.23	8.83	9.15	4343129	8.1915
ETV.US	Eaton Vance Tax	20200714	14	14.19	13.91	14.17	212480	12.4672	up	down	incorrect
ETW.US	Eaton Vance Tax	20200714	8.65	8.73	8.6	8.72	315907	7.6637	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20200714	10.22	10.255	10.19	10.21	12900	10.21	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200714	20.92	21.09	20.87	20.88	11561	19.7124	down	down	correct
ETY.US	Eaton Vance Tax	20200714	10.65	10.86	10.65	10.84	295735	9.6102	up	up	correct
EURN.US	Euronav NV	20200714	8.88	9.16	8.85	9.16	1719390	8.5256	up	down	incorrect
EVA.US	Enviva Partners LP	20200714	37.77	38.4	37.6	38.23	77946	34.7957	up	up	correct
EVC.US	Entravision Communications Corporation	20200714	1.39	1.44	1.3532	1.43	144861	1.368	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200714	5.29	5.34	5.29	5.29	89015	4.845
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200714	11.11	11.14	11.0225	11.12	75606	9.8142	up	up	correct
EVH.US	Evolent Health Inc	20200714	7.76	8.18	7.69	8.15	1062322	8.15	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200714	12.74	12.775	12.56	12.6	134424	11.872	down	down	correct
EVR.US	Evercore Inc	20200714	55.18	55.68	54.27	55.48	559490	53.5848	up	up	correct
EVRG.US	Evergy Inc	20200714	61.57	62.75	61.41	62.37	2700187	59.0707	up	up	correct
EVRI.US	Everi Holdings Inc	20200714	5.55	5.78	5.13	5.47	7235451	5.47	down	down	correct
EVT.US	Eaton Vance Tax	20200714	19.13	19.43	19.1	19.43	109558	17.5255	up	up	correct
EVTC.US	EVERTEC Inc	20200714	26.5	26.92	26.325	26.8	348074	26.5908	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200714	67.66	71.25	67.51	71.22	4805300	71.22	up	up	correct
EXD.US	Eaton Vance Tax	20200714	9	9.09	8.9201	9.08	38197	8.0539	up	up	correct
EXG.US	Eaton Vance Tax	20200714	7.33	7.43	7.3	7.43	525336	6.5602	up	up	correct
EXK.US	Endeavour Silver Corp	20200714	2.71	2.82	2.56	2.8	4828335	2.8	up	down	incorrect
EXP.US	Eagle Materials Inc	20200714	71.51	72.64	70.57	72.56	292814	72.1973	up	up	correct
EXPR.US	Express Inc	20200714	1.4	1.4095	1.3	1.38	2107670	1.38	down	down	correct
EXR.US	Extra Space Storage Inc	20200714	96.44	97.79	96.08	97.3	739896	93.2065	up	up	correct
EXTN.US	Exterran Corporation	20200714	4.67	5	4.57	4.89	207100	4.89	up	up	correct
F.US	PC	20200714	20.52	20.5964	20.11	20.175	186818	19.5736	down	up	incorrect
FAF.US	First American Financial Corporation	20200714	48.77	51.23	48.13	51.2	1027567	48.7988	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200714	27.63	27.85	27.01	27.27	220574	27.0153	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200714	64.18	66.8	64	66.71	827626	65.6447	up	up	correct
FBK.US	FB Financial Corporation	20200714	23.25	23.46	22.63	22.9	100507	22.5174	down	up	incorrect
FBP.US	First BanCorp	20200714	5.28	5.32	5.115	5.13	2012939	4.936	down	down	correct
FC.US	Franklin Covey Co	20200714	17.64	19.28	17.64	18.85	203900	18.85	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20200714	7.82	7.9	7.54	7.66	877081	7.2132	down	down	correct
FCN.US	FTI Consulting Inc	20200714	108.79	110.37	107.19	110.12	330529	110.12	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200714	22.76	23.07	22.58	22.87	271402	21.6042	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200714	23.87	24.04	23.87	24.04	600	21.9496	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200714	10.59	10.71	10.57	10.68	67741	9.2904	up	up	correct
FCX.US	Freeport	20200714	12.97	13.56	12.75	13.5	24372221	13.4136	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200714	10.33	10.43	10.33	10.43	84193	9.5737	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200714	23.06	23.38	22.89	23.22	110480	22.7001	up	up	correct
FDS.US	FactSet Research Systems Inc	20200714	340.04	352.05	339.16	351.57	198446	346.8285	up	up	correct
FDX.US	FedEx Corporation	20200714	156.23	158.92	155.53	158.5	1641132	155.9759	up	up	correct
FE.US	FirstEnergy Corp	20200714	40.82	41.38	40.605	40.92	7743705	38.1601	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200714	1.17	1.23	1.16	1.17	128451	1.17
FEI.US	First Trust MLP and Energy Income Fund	20200714	5.04	5.2007	5.03	5.16	267935	4.5129	up	down	incorrect
FENG.US	Phoenix New Media Limited	20200714	1.72	1.74	1.64	1.7	295053	0.3397	down	down	correct
FERG.US	Ferguson plc	20200714	83.8	83.8	83.8	83.8	1900	79.515
FET.US	Forum Energy Technologies Inc	20200714	0.3695	0.396	0.3443	0.3754	1818075	7.508	up	up	correct
FF.US	FutureFuel Corp	20200714	11.55	11.74	11.4	11.7	232275	9.5512	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200714	14.57	14.78	14.49	14.77	20068	13.3787	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200714	20.16	20.35	20.04	20.33	96079	18.35	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200714	2.99	3	2.97	3	30350	2.6188	up	up	correct
FHI.US	Federated Hermes Inc	20200714	21.84	22.39	21.41	22.35	969950	20.2814	up	down	incorrect
FHN.US	PE	20200714	25.09	25.14	25.04	25.05	36688	23.1039	down	up	incorrect
FICO.US	Fair Isaac Corporation	20200714	396.84	409.19	388.02	408.59	350570	408.59	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200714	9.47	9.7	9.47	9.6	38383	8.7487	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200714	16.6785	16.8805	16.37	16.4	37376	14.6844	down	down	correct
FINV.US	FinVolution Group	20200714	2.1	2.17	1.925	1.96	1858300	1.9125	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200714	134.99	136.46	133.23	136.42	3600554	134.1424	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200714	8.22	8.39	8.2	8.39	94539	8.2057	up	up	correct
FIX.US	Comfort Systems USA Inc	20200714	39.09	40.65	38.86	40.56	241159	40.1543	up	down	incorrect
FL.US	Foot Locker Inc	20200714	27.47	28.02	27.14	27.52	2958753	26.9678	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200714	20.4	20.41	20.2	20.25	19128	18.3073	down	down	correct
FLNG.US	FLEX LNG Ltd	20200714	4.96	5.1	4.9	5.05	37800	4.4291	up	up	correct
FLO.US	Flowers Foods Inc	20200714	21.84	22.18	21.78	22.13	744839	21.0224	up	up	correct
FLOW.US	SPX FLOW Inc	20200714	35.44	37.24	35.3038	37.21	113398	37.0603	up	up	correct
FLR.US	Fluor Corporation	20200714	11.72	12.045	11.47	12	1427233	12	up	up	correct
FLS.US	Flowserve Corporation	20200714	28.19	29.25	27.81	29.09	2461483	28.2781	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200714	246.71	249.4	240.98	249.1	587226	249.1	up	up	correct
FMC.US	FMC Corporation	20200714	101.6	103.79	100.88	103.44	563764	101.171	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200714	13.85	13.85	13.777	13.85	18764	12.984
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200714	41.49	42.22	41.46	42.16	168803	40.6164	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200714	57.53	58.1	57.03	58.08	633134	55.8228	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200714	13.6366	13.7171	13.6366	13.6676	1831	12.6925	up	up	correct
FN.US	Fabrinet	20200714	62.29	64.21	62.105	64.16	139714	64.16	up	up	correct
FNB.US	PE	20200714	26.688	26.8385	26.17	26.309	4126	23.8932	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200714	57.6	59.95	57.43	59.85	1068800	59.85	up	up	correct
FNF.US	Fidelity National Financial Inc	20200714	30.52	31.68	30.315	31.67	2331581	30.0399	up	up	correct
FNV.US	Franco	20200714	141.05	146.77	141.05	146.71	681677	144.8977	up	up	correct
FOA.US	Finance Of America Companies Inc	20200714	10.44	10.44	10.26	10.26	27831	10.26	down	down	correct
FOE.US	Ferro Corporation	20200714	11.44	11.88	11.29	11.86	310008	11.86	up	up	correct
FOF.US	Cohen & Steers Closed	20200714	10.61	10.695	10.54	10.58	213905	9.4591	down	down	correct
FOR.US	Forestar Group Inc	20200714	14.37	14.87	14.16	14.8	195570	14.8	up	up	correct
FOUR.US	Shift4 Payments Inc	20200714	36.82	37.97	35.52	37.76	985925	37.76	up	up	correct
FPAC.US	U	20200714	10.25	10.27	10.24	10.26	217893	10.26	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200714	20.9	21.05	20.81	20.92	191675	19.0839	up	up	correct
FPH.US	Five Point Holdings LLC	20200714	4.37	4.475	4.27	4.4	85900	4.4	up	up	correct
FPI.US	Farmland Partners Inc	20200714	6.94	7.11	6.94	7.1	99792	6.9165	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200714	3.86	3.97	3.86	3.96	244885	3.4685	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20200714	37.98	38.46	37.9114	38.44	1929294	37.3687	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200714	11.12	11.17	11.1	11.17	93245	10.1742	up	up	correct
FRO.US	Frontline Ltd	20200714	7.37	7.56	7.3	7.56	1459612	7.0779	up	down	incorrect
FRT.US	PC	20200714	24.09	24.09	23.38	23.419	57486	22.0625	down	up	incorrect
FSK.US	FS KKR Capital Corp	20200714	13.65	14.19	13.65	14.18	976726	11.8064	up	up	correct
FSLY.US	Fastly Inc	20200714	81.66	85.38	73.87	81.87	16542579	81.87	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200714	4.92	5.12	4.79	5.12	3172400	5.12	up	up	correct
FSR.US	Fisker Inc	20200714	15.38	15.48	13.23	14.37	25007504	14.37	down	down	correct
FSS.US	Federal Signal Corporation	20200714	28.27	28.93	27.92	28.69	261526	28.3046	up	up	correct
FT.US	Franklin Universal Trust	20200714	6.67	6.7525	6.67	6.75	35676	6.2302	up	up	correct
FTAI.US	PB	20200714	18.05	18.28	18.01	18.28	5173	16.0986	up	down	incorrect
FTCH.US	Farfetch Limited	20200714	20	20.69	18.98	20.61	3969500	20.61	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200714	20.64	20.75	20.45	20.63	153300	18.6588	down	down	correct
FTI.US	TechnipFMC plc	20200714	6.9276	7.2653	6.8407	7.1688	6431351	5.3339	up	down	incorrect
FTK.US	Flotek Industries Inc	20200714	1.26	1.45	1.26	1.42	304600	1.42	up	up	correct
FTS.US	Fortis Inc	20200714	38.62	39.08	38.55	39.05	295526	36.9389	up	up	correct
FTV.US	Fortive Corporation	20200714	67.77	69.33	67.03	69.16	1933959	57.5403	up	up	correct
FUBO.US	fuboTV Inc	20200714	10.45	10.45	9.9	10.05	22269	10.05	down	down	correct
FUL.US	H.B. Fuller Company	20200714	43.93	45.91	43.6	45.84	521039	45.0294	up	up	correct
FUN.US	Cedar Fair L.P	20200714	25.93	26.94	25.85	26.17	484900	26.17	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20200714	10.04	10.04	10	10	2100	10	down	down	correct
FVRR.US	Fiverr International Ltd	20200714	78.73	83	75.65	82.62	679500	82.62	up	up	correct
G.US	Genpact Limited	20200714	35.09	35.22	34.52	34.93	661300	34.5131	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200714	4.93	4.999	4.9	4.9	622079	4.2714	down	down	correct
GAM.US	PB	20200714	27.24	27.68	27.23	27.68	2441	25.4765	up	up	correct
GATX.US	GATX Corporation	20200714	59.9	61.27	59.79	61.18	161702	59.1331	up	up	correct
GB.US	Global Blue Group Holding AG	20200714	10.25	10.27	10.24	10.26	217893	10.26	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200714	23.92	23.92	23.84	23.86	30941	21.8538	down	down	correct
GBL.US	GAMCO Investors Inc	20200714	12.54	12.54	11.73	12.1	16268	10.5708	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200714	25.6	26.6298	25.05	25.65	719672	24.3481	up	up	correct
GCI.US	Gannett Co Inc	20200714	1.18	1.205	1.15	1.16	1273441	1.16	down	down	correct
GCO.US	Genesco Inc	20200714	17.12	17.33	16.51	16.72	301607	16.72	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200714	19.2	20.4	19.03	20.37	284100	20.37	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200714	5.21	5.27	5.08	5.25	27332	4.6992	up	up	correct
GD.US	General Dynamics Corporation	20200714	142.25	143.93	141.11	143.36	960287	138.6171	up	up	correct
GDDY.US	GoDaddy Inc	20200714	69.19	72.39	68.16	72.35	2868337	72.35	up	up	correct
GDL.US	The GDL Fund	20200714	8.22	8.32	8.22	8.28	55663	7.6316	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200714	16.47	16.5	16.32	16.5	197863	14.8917	up	up	correct
GDOT.US	Green Dot Corporation	20200714	48.1	49.78	47.86	49.75	613100	49.75	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200714	17.78	18	17.705	17.98	253168	16.4981	up	up	correct
GE.US	General Electric Company	20200714	6.66	6.89	6.57	6.88	8688651	54.726	up	up	correct
GEF.US	Greif Inc	20200714	34	35.09	33.96	35.05	125045	33.3267	up	down	incorrect
GEL.US	Genesis Energy L.P	20200714	6.12	6.39	6.06	6.25	962059	5.5123	up	up	correct
GEO.US	The GEO Group Inc	20200714	11.93	12	11.79	11.91	1850323	10.7738	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200714	6.94	7.01	6.913	7.01	30983	6.3191	up	down	incorrect
GES.US	Guess' Inc	20200714	9.05	9.38	8.82	9.38	2085989	9.0384	up	up	correct
GF.US	The New Germany Fund Inc	20200714	15.97	16.06	15.97	16	8426	13.7422	up	up	correct
GFF.US	Griffon Corporation	20200714	17.45	18.59	17.45	18.54	162360	18.2257	up	up	correct
GFI.US	Gold Fields Limited	20200714	10.425	10.94	10.38	10.86	10247277	10.3702	up	up	correct
GFL.US	GFL Environmental Inc	20200714	18.71	18.93	18.69	18.93	276800	18.8814	up	up	correct
GFLU.US	GFL Environmental Inc	20200714	49.67	50.01	49.34	49.97	12500	46.8643	up	up	correct
GGB.US	Gerdau S.A	20200714	3	3.17	2.96	3.14	12454614	2.7598	up	up	correct
GGG.US	Graco Inc	20200714	49	51.46	48.97	51.42	811389	50.5961	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200714	17.9	17.91	17.6938	17.84	14896	15.6032	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200714	6.45	6.6	6.45	6.55	46493	5.6709	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200714	9.06	9.16	9.06	9.09	13158	8.4794	up	up	correct
GHC.US	Graham Holdings Company	20200714	340.57	347.21	334.73	345.63	26344	339.6012	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200714	13.15	13.4	12.8997	13.3	75565	13.3	up	up	correct
GHL.US	Greenhill & Co. Inc	20200714	10.13	10.27	9.85	10.14	157640	9.9339	up	up	correct
GHM.US	Graham Corporation	20200714	12.14	12.42	11.9735	12.17	27675	11.6097	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200714	12.86	12.94	12.83	12.92	113754	11.3598	up	up	correct
GIB.US	CGI Inc	20200714	63.8	64.92	63.74	64.52	215495	64.52	up	up	correct
GIC.US	Global Industrial Company	20200714	18.97	19.32	18.91	19.19	36881	17.2435	up	up	correct
GIK.US	WS	20200714	9.98	10	9.89	10	5430	10	up	up	correct
GIL.US	Gildan Activewear Inc	20200714	15.19	15.53	14.99	15.46	572499	15.2277	up	down	incorrect
GIM.US	Templeton Global Income Fund	20200714	5.34	5.44	5.34	5.44	421743	5.0073	up	up	correct
GIS.US	General Mills Inc	20200714	63.63	65.285	63.602	65.17	4604478	62.4851	up	down	incorrect
GIX.US	WS	20200714	128.6	128.6	126	127.1	10903	127.1	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200714	9.92	9.95	9.9	9.95	800	9.0883	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200714	23.85	23.9	23.85	23.8951	1060	22.9373	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200714	22.3	22.5001	22.3	22.5001	300	22.1406	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200714	19.08	19.25	18.65	18.65	1936	18.3636	down	up	incorrect
GKOS.US	Glaukos Corporation	20200714	38.97	40.25	38.61	40.23	562700	40.23	up	up	correct
GLOB.US	Globant S.A	20200714	153.45	157.365	148.74	156.83	473568	156.83	up	up	correct
GLOG.US	PA	20200714	18.525	18.54	18.3892	18.45	3927	16.7802	down	up	incorrect
GLOP.US	PC	20200714	13.4	13.75	13.4	13.51	11167	11.58	up	up	correct
GLT.US	Glatfelter Corporation	20200714	15.49	16.1	15.4	16.06	143402	15.3489	up	up	correct
GLW.US	Corning Incorporated	20200714	26.76	27.42	26.4741	27.36	3726943	26.3716	up	up	correct
GM.US	General Motors Company	20200714	24.8	25.85	24.67	25.64	16477100	25.64	up	up	correct
GME.US	GameStop Corp	20200714	4.22	4.31	4.0725	4.08	2261589	4.08	down	down	correct
GMED.US	Globus Medical Inc	20200714	45.39	46.04	44.84	46.01	512846	46.01	up	up	correct
GMRE.US	PA	20200714	25.285	25.3696	25.285	25.3457	5260	23.1862	up	down	incorrect
GMS.US	GMS Inc	20200714	22.66	23.28	22.46	23.26	525300	23.26	up	up	correct
GNE.US	PA	20200714	8.62	8.6999	8.31	8.6999	5290	7.8109	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200714	5.96	6.13	5.8	6.03	169198	5.8772	up	up	correct
GNL.US	PB	20200714	22.4	22.425	22.03	22.07	18500	20.6397	down	down	correct
GNRC.US	Generac Holdings Inc	20200714	126.44	131.2	126.02	131.13	727361	131.13	up	up	correct
GNT.US	PA	20200714	25.4	25.535	25.4	25.42	596	24.1773	up	up	correct
GNW.US	Genworth Financial Inc	20200714	2.05	2.07	1.97	2.05	5050600	2.05
GOF.US	Guggenheim Strategic Opportunities Fund	20200714	17.23	17.28	17.16	17.22	187317	14.7521	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200714	7.34	7.6999	7.185	7.62	1385268	7.62	up	up	correct
GOLD.US	Barrick Gold Corporation	20200714	26.05	27.07	25.95	27.05	12752350	25.8809	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200714	33.62	34.55	33.42	34.54	190997	33.7972	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200714	22.03	22.58	21.52	22.56	636600	22.56	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200714	78.1	80.77	74.112	79.62	4690100	79.62	up	up	correct
GPC.US	Genuine Parts Company	20200714	84.45	86.37	84.085	86.17	727153	82.547	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20200714	66.2	71.42	65.805	71.27	347068	70.5314	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200714	26.4	26.68	26.3976	26.4	10427	24.9039
GPK.US	Graphic Packaging Holding Company	20200714	13.73	14.015	13.67	14	3152926	13.6409	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200714	5.31	5.4	5.31	5.39	259640	4.8372	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200714	6.37	6.49	6.2	6.26	551035	5.5045	down	down	correct
GPN.US	Global Payments Inc	20200714	160.62	163.16	158.33	163.05	1935902	161.8243	up	up	correct
GPRK.US	GeoPark Limited	20200714	9.55	9.66	9.26	9.45	170021	9.3178	down	down	correct
GPS.US	The Gap Inc	20200714	11	11.425	10.81	11.15	11828060	10.9655	up	up	correct
GPX.US	GP Strategies Corporation	20200714	7.98	8.26	7.9	8.12	44600	8.12	up	up	correct
GRC.US	The Gorman	20200714	29.91	30.92	29.85	30.75	54956	29.9637	up	up	correct
GRP.US	UN	20200714	52.07	52.1	51.46	51.8	2481	48.4732	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200714	10.01	10.19	9.991	10.19	46390	9.4727	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200714	211.43	214.3	207.01	214.01	5201950	207.9189	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200714	15.16	15.42	15.06	15.34	168783	13.486	up	up	correct
GSK.US	GlaxoSmithKline plc	20200714	40.17	40.76	40.05	40.7	3781091	37.5322	up	up	correct
GSL.US	PB	20200714	20.26	20.3	20	20.0804	3804	17.6086	down	down	correct
GSLD.US	GSLD	20200714	21.405	21.405	20.625	20.8	7400	20.409	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20200714	9.97	10.37	9.9	10.24	348600	10.24	up	down	incorrect
GTLS.US	Chart Industries Inc	20200714	48.82	51.19	48.26	51.12	352361	51.12	up	up	correct
GTN.US	Gray Television Inc	20200714	13.82	14	13.5	14	557793	13.7916	up	up	correct
GTS.US	Triple	20200714	17.97	18.59	17.76	18.53	76300	18.53	up	down	incorrect
GTY.US	Getty Realty Corp	20200714	29.17	29.8	29.11	29.56	113956	27.2901	up	up	correct
GUT.US	The Gabelli Utility Trust	20200714	7.45	7.45	7.3401	7.4	112477	6.6093	down	up	incorrect
GVA.US	Granite Construction Incorporated	20200714	17.6	17.99	17.53	17.86	260677	17.475	up	up	correct
GWB.US	Great Western Bancorp Inc	20200714	13.25	13.33	12.66	12.87	542176	12.8075	down	down	correct
GWRE.US	Guidewire Software Inc	20200714	112.02	113.56	111.06	113.42	597004	113.42	up	up	correct
GWW.US	W.W. Grainger Inc	20200714	319.41	327.83	318.76	327.59	403300	320.0759	up	up	correct
GYC.US	Cabco Series 2004	20200714	20.54	20.8	20.52	20.56	164834	20.1538	up	up	correct
H.US	Hyatt Hotels Corporation	20200714	48.76	49.58	48.14	49.28	340400	49.28	up	up	correct
HAE.US	Haemonetics Corporation	20200714	87.79	88.47	86.58	87.94	366478	87.94	up	up	correct
HAL.US	Halliburton Company	20200714	11.75	12.54	11.63	12.48	15884080	12.313	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200714	30.03	32.04	30.01	31.72	842580	30.5099	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200714	10.35	10.45	10.14	10.2	32893	9.8853	down	down	correct
HBI.US	Hanesbrands Inc	20200714	12.48	12.5758	11.73	12.55	22495949	11.8912	up	up	correct
HBM.US	Hudbay Minerals Inc	20200714	3.33	3.36	3.21	3.32	1215070	3.3065	down	down	correct
HCA.US	HCA Healthcare Inc	20200714	96.55	99.13	95.73	98.96	1826665	97.8908	up	up	correct
HCC.US	Warrior Met Coal Inc	20200714	15.25	15.9	15.12	15.78	727015	15.5176	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200714	710	710	710	710	0	709.6384
HCHC.US	HC2 Holdings Inc	20200714	2.72	2.91	2.72	2.88	229400	2.88	up	up	correct
HCI.US	HCI Group Inc	20200714	45.95	47.364	44.83	45.63	39520	44.1288	down	down	correct
HCXY.US	Hercules Capital Inc	20200714	25	25.42	24.9	25.2	5443	23.4149	up	up	correct
HD.US	The Home Depot Inc	20200714	249	258.18	248.46	257.79	4614212	249.8279	up	up	correct
HDB.US	HDFC Bank Limited	20200714	45.83	46.38	45.62	46.3	1714777	45.962	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20200714	37.15	37.68	36.55	36.93	482795	35.0662	down	down	correct
HEI.US	HEICO Corporation	20200714	93.42	94.56	92.4501	94.48	292949	94.3613	up	up	correct
HEP.US	Holly Energy Partners L.P	20200714	13.25	13.6	13.09	13.32	357688	11.6692	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200714	11.33	11.39	11.05	11.35	86113	10.0721	up	up	correct
HES.US	Hess Corporation	20200714	45.08	47.6	44.78	47.48	2125346	46.3877	up	up	correct
HESM.US	Hess Midstream LP	20200714	16.77	17.55	16.64	17.3	168697	15.1939	up	down	incorrect
HFC.US	HollyFrontier Corporation	20200714	26.7	27.33	26.33	27.23	2279234	26.2047	up	up	correct
HFRO.US	PA	20200714	24.11	24.25	23.83	24.1	17598	22.2898	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200714	34.24	34.58	34.24	34.58	1002	34.58	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200714	6.17	6.4	6.17	6.235	192582	5.2168	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20200714	20.26	20.87	19.76	20.77	857500	20.77	up	up	correct
HHC.US	The Howard Hughes Corporation	20200714	51.67	51.67	50.16	50.87	302887	50.87	down	down	correct
HI.US	Hillenbrand Inc	20200714	26.1	26.69	25.69	26.66	216505	25.8344	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200714	37.76	38.85	37.29	38.74	1926637	37.2975	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200714	170	172.85	168.25	171.82	305032	165.6352	up	up	correct
HIL.US	Hill International Inc	20200714	1.51	1.51	1.4	1.42	110700	1.42	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200714	4.65	4.72	4.65	4.72	479958	4.2265	up	up	correct
HIW.US	Highwoods Properties Inc	20200714	36.63	37.14	36.17	36.59	531738	34.0835	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200714	6.27	6.36	6.27	6.34	315179	5.5875	up	up	correct
HKIB.US	AMTD International Inc	20200714	6.5	6.6	6.5	6.6	2300	6.6	up	up	correct
HL.US	PB	20200714	57.53	57.53	57.53	57.53	0	53.2436
HLF.US	Herbalife Nutrition Ltd	20200714	51.24	51.245	48.51	50.92	1536231	50.92	down	down	correct
HLI.US	Houlihan Lokey Inc	20200714	54.82	55.72	54.6	55.26	394682	53.6012	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20200714	34.37	35.32	34.36	35.28	107050	35.0125	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200714	73.21	73.54	71.86	73.51	2452006	73.51	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200714	3.2	3.45	3.08	3.41	2236109	3.41	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200714	25.82	25.9899	25.62	25.95	412326	25.1191	up	up	correct
HMLP.US	PA	20200714	22.735	22.99	22.07	22.34	6214	19.4813	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200714	36.76	37.71	36.31	37.62	125560	35.9061	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200714	5.73	6.04	5.69	6.04	13247828	5.904	up	up	correct
HNGR.US	Hanger Inc	20200714	15.75	16.09	15.7	16.05	382597	16.05	up	up	correct
HNI.US	HNI Corporation	20200714	28.19	28.82	27.79	28.74	156345	27.3676	up	up	correct
HNP.US	Huaneng Power International Inc	20200714	16.54	16.68	16.52	16.67	9293	15.4869	up	up	correct
HOG.US	Harley	20200714	26.52	27.49	26.29	27.36	5647643	26.9095	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200714	14.87	15.06	14.48	14.95	894662	14.458	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200714	20.18	20.9	19.07	20.49	266100	20.49	up	up	correct
HP.US	Helmerich & Payne Inc	20200714	17.79	19.0061	17.71	18.96	1958341	17.7652	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200714	9.39	9.585	9.255	9.51	8845435	9.0052	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200714	17.62	17.69	17.56	17.69	24016	15.9371	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200714	19.58	19.715	19.51	19.61	53963	17.7051	up	up	correct
HPQ.US	HP Inc	20200714	16.98	17.83	16.93	17.79	14898460	17.0292	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200714	15.79	15.83	15.66	15.83	53126	14.2636	up	up	correct
HQH.US	Tekla Healthcare Investors	20200714	21.18	21.72	20.94	21.72	108945	19.13	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200714	18.07	18.48	17.87	18.48	89569	16.2976	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200714	28.02	28.46	27.88	28.45	930921	26.7976	up	up	correct
HRB.US	H&R Block Inc	20200714	14	14.12	13.54	13.61	3943063	12.6037	down	down	correct
HRC.US	Hill	20200714	109	109.45	108.125	109.3	454653	108.117	up	up	correct
HRI.US	Herc Holdings Inc	20200714	30.95	32.94	30.25	32.88	276033	32.7916	up	up	correct
HRL.US	Hormel Foods Corporation	20200714	48.06	49.12	48.06	49.09	1260195	47.8269	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200714	12.67	12.82	12.61	12.73	131306	12.1982	up	up	correct
HSBC.US	HSBC Holdings plc	20200714	23.78	24.015	23.71	23.95	3731466	23.0776	up	up	correct
HSC.US	Harsco Corporation	20200714	13.17	13.72	13	13.71	704508	13.71	up	up	correct
HSY.US	The Hershey Company	20200714	127.57	131.95	127.41	131.8	1856693	127.7918	up	up	correct
HT.US	PE	20200714	10.52	11.2	10.52	10.8	4517	9.6159	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200714	25.51	26.01	25.45	25.96	1424701	24.7601	up	down	incorrect
HTD.US	John Hancock Tax	20200714	18.67	18.92	18.67	18.87	43152	17.0347	up	up	correct
HTGC.US	Hercules Capital Inc	20200714	10.23	10.39	10.14	10.37	1094318	8.9619	up	up	correct
HTH.US	Hilltop Holdings Inc	20200714	17.09	17.28	16.71	16.93	329370	16.5608	down	down	correct
HTY.US	John Hancock Investments	20200714	5.23	5.25	5.2002	5.23	7486	4.474
HUBB.US	Hubbell Incorporated	20200714	123.92	129.88	123.3	129.6	381204	125.414	up	down	incorrect
HUBS.US	HubSpot Inc	20200714	215.1	218.19	205.07	211.99	951238	211.99	down	up	incorrect
HUM.US	Humana Inc	20200714	380.25	396.82	379.725	396.54	1093355	393.344	up	up	correct
HUN.US	Huntsman Corporation	20200714	18	18.53	17.865	18.5	2077481	17.7956	up	up	correct
HUYA.US	HUYA Inc	20200714	22.75	23.99	22.15	23.97	2809900	23.97	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200714	13.88	14.105	13.72	14.05	87610	11.8431	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200714	15.08	15.7	15.05	15.69	2020736	15.6695	up	up	correct
HXL.US	Hexcel Corporation	20200714	42.14	43.16	41.18	43.02	633657	43.02	up	up	correct
HY.US	Hyster	20200714	36.11	37.1	35.87	36.99	40016	35.727	up	up	correct
HYB.US	The New America High Income Fund Inc	20200714	7.65	7.8	7.65	7.8	77978	7.0212	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200714	13.83	13.91	13.77	13.91	66338	12.4367	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200714	10.38	10.44	10.35	10.44	417745	9.3299	up	down	incorrect
HZN.US	Horizon Global Corporation	20200714	3.09	3.13	3.05	3.05	6300	3.05	down	down	correct
HZO.US	MarineMax Inc	20200714	22.87	23.99	22.63	23.98	180800	23.98	up	up	correct
IAA.US	IAA Inc	20200714	38.47	38.62	37.48	38.04	678400	38.04	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200714	7.78	7.95	7.765	7.85	50269	6.9421	up	up	correct
IAG.US	IAMGOLD Corporation	20200714	4.27	4.47	4.22	4.47	3754700	4.47	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200714	34.51	34.59	33.9	34.2	6580	33.5717	down	down	correct
IBM.US	International Business Machines Corporation	20200714	118.5134	120.7814	117.8141	120.4916	4534397	106.7099	up	up	correct
IBN.US	ICICI Bank Limited	20200714	9.23	9.345	9.17	9.32	4403672	9.2925	up	up	correct
IBP.US	Installed Building Products Inc	20200714	69.17	72.15	68.65	71.99	175590	71.2849	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200714	2.82	3.8	2.82	3.63	1111136	3.63	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200714	91.84	92.34	90.84	91.72	2387109	90.1959	down	down	correct
ICL.US	ICL Group Ltd	20200714	3.09	3.15	3.09	3.13	184643	2.8013	up	up	correct
IDA.US	IDACORP Inc	20200714	90.4	91.43	89.36	89.94	364158	86.0647	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200714	8.79	8.91	8.725	8.91	66365	8.0523	up	up	correct
IDT.US	IDT Corporation	20200714	6.29	6.57	6.24	6.39	112072	6.39	up	down	incorrect
IEX.US	IDEX Corporation	20200714	159.08	163.295	159.03	162.79	373646	160.2592	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200714	124.65	127.405	124.49	127.01	611262	122.5475	up	up	correct
IFN.US	The India Fund Inc	20200714	15.74	15.82	15.61	15.77	112688	13.3319	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200714	25.27	26.47	25.27	26.23	53331	24.7986	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200714	8.02	8.12	8.02	8.09	46881	7.266	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200714	4.85	4.88	4.81	4.88	316113	4.3127	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200714	21.92	22	21.57	21.76	15902	20.5845	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200714	5.74	5.96	5.73	5.94	417605	5.272	up	up	correct
IGT.US	International Game Technology PLC	20200714	9.86	10.245	9.78	10.02	2481721	9.9473	up	down	incorrect
IHC.US	Independence Holding Company	20200714	30.3	30.95	30.11	30.95	6338	30.5103	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200714	6.42	6.51	6.41	6.45	29151	5.7161	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200714	46.58	47.53	46.56	47.39	240480	47.39	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200714	7.79	7.87	7.77	7.84	46445	7.1633	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200714	7.33	7.35	7.32	7.35	12234	6.7563	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200714	16.8	16.98	16.8	16.97	92595	16.3203	up	up	correct
IIIN.US	Insteel Industries Inc	20200714	18.72	19.36	18.65	19.31	47801	17.1949	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200714	14.72	14.755	14.62	14.65	89566	13.6966	down	down	correct
IIPR.US	PA	20200714	29.5597	29.95	28.9999	29.95	1250	27.5544	up	up	correct
IMAX.US	IMAX Corporation	20200714	11.28	11.5423	11.03	11.26	1269991	11.26	down	down	correct
INFO.US	IHS Markit Ltd	20200714	75.43	76.94	74.96	76.89	1775112	75.9883	up	up	correct
INFY.US	Infosys Limited	20200714	10.31	10.59	10.275	10.59	13468420	10.2799	up	down	incorrect
ING.US	ING Groep N.V	20200714	7.22	7.325	7.19	7.3	5656701	6.9263	up	down	incorrect
INGR.US	Ingredion Incorporated	20200714	80.82	82.79	80.25	82.75	355797	79.6519	up	up	correct
INN.US	Summit Hotel Properties Inc	20200714	5.39	5.53	5.3	5.36	759175	5.36	down	down	correct
INS.US	Intelligent Systems Corporation	20200714	31.7	31.87	30.46	31.15	61800	31.15	down	up	incorrect
INSI.US	Insight Select Income Fund	20200714	19.95	20.28	19.95	20.14	18301	18.1174	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200714	92	92.2	85.03	89.97	301100	89.97	down	down	correct
INSW.US	PA	20200714	25.09	25.16	25.085	25.085	588	25.085	down	down	correct
INT.US	World Fuel Services Corporation	20200714	22.92	23.43	22.65	23.39	357638	22.8538	up	up	correct
INVH.US	Invitation Homes Inc	20200714	27.06	27.41	26.9	27.27	3737600	26.4866	up	up	correct
IO.US	ION Geophysical Corporation	20200714	2.26	2.43	2.25	2.34	225400	2.34	up	up	correct
IP.US	International Paper Company	20200714	34.7	35.66	34.47	35.46	3358705	31.5765	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200714	16.93	17.39	16.74	17.35	2381625	16.3583	up	up	correct
IPI.US	Intrepid Potash Inc	20200714	0.765	0.81	0.765	0.8018	133669	8.018	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200714	12.3	12.3674	12.23	12.27	47193	11.4731	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20200714	141.8	147.99	140.6	147.78	1320322	147.78	up	up	correct
IR.US	Ingersoll Rand Inc	20200714	28.68	29.76	28.43	29.73	3045442	29.7197	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20200714	8.05	8.15	8.05	8.085	7872	6.465	up	up	correct
IRM.US	Iron Mountain Incorporated	20200714	26.86	27.3809	26.71	27.31	2053848	24.7705	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200714	10.99	11.165	10.96	11.11	445183	10.6384	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200714	13.4	13.49	13.4	13.45	100809	11.8892	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200714	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200714	119.12	120.06	117.375	119.89	601311	119.89	up	down	incorrect
ITCB.US	Itaú Corpbanca	20200714	4.11	4.44	3.95	4.44	17819	4.44	up	up	correct
ITGR.US	Integer Holdings Corporation	20200714	66.53	67.94	66.06	67.82	307747	67.82	up	up	correct
ITT.US	ITT Inc	20200714	57.6	59.28	57.28	59.25	410049	58.3959	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200714	4.9164	5.1163	4.8365	5.1063	20884680	4.0435	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20200714	175.06	179.575	174.25	179.43	1094104	174.5812	up	up	correct
IVC.US	Invacare Corporation	20200714	6.28	6.825	6.13	6.65	572354	6.65	up	down	incorrect
IVH.US	Ivy Funds	20200714	11.47	11.577	11.47	11.56	101294	10.3305	up	up	correct
IVR.US	PC	20200714	19.35	19.45	19.12	19.45	10176	17.2882	up	up	correct
IVZ.US	Invesco Ltd	20200714	10.57	10.725	10.29	10.49	5125832	9.9754	down	down	correct
IX.US	ORIX Corporation	20200714	60.61	61.32	60.575	61.27	38249	59.9537	up	up	correct
J.US	Jacobs Engineering Group Inc	20200714	77.88	80	77.51	79.04	1559215	78.1997	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200714	4.1	4.127	3.59	3.64	558200	3.64	down	up	incorrect
JBGS.US	JBG SMITH Properties	20200714	29.27	29.61	28.94	29.21	282633	27.9313	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200714	29.2698	29.2698	29.2698	29.2698	200	27.0526
JBL.US	Jabil Inc	20200714	31.33	32.01	30.94	31.99	1071491	31.6574	up	up	correct
JBT.US	John Bean Technologies Corporation	20200714	83.59	86.26	83.4	86.14	130921	85.7379	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200714	12.12	12.33	12.12	12.32	67496	10.6822	up	up	correct
JCI.US	Johnson Controls International plc	20200714	34	34.98	33.545	34.97	6221831	33.9892	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200714	8.45	8.5	8.4405	8.4666	24743	7.7707	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200714	7.63	7.67	7.59	7.67	58586	6.9082	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20200714	16.28	16.52	16.11	16.49	2687073	15.8175	up	up	correct
JELD.US	JELD	20200714	15.94	17	15.61	16.97	400500	16.97	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200714	7.11	7.386	7.11	7.28	7698	6.7895	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200714	7.57	7.68	7.55	7.6	20273	7.2676	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200714	7.83	7.84	7.81	7.84	167754	7.1135	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200714	13.21	13.31	13.17	13.26	43026	11.8584	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200714	9.21	9.21	9.14	9.17	1552	8.5998	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200714	8.95	8.95	8.84	8.88	157933	8.6165	down	down	correct
JHG.US	Janus Henderson Group plc	20200714	20.33	20.64	20.12	20.61	1141524	19.2119	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200714	15.32	15.35	15.26	15.35	16355	13.6068	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200714	14.88	14.9	14.81	14.82	20465	13.6445	down	down	correct
JHX.US	James Hardie Industries plc	20200714	18.62	18.99	18.61	18.89	14519	18.293	up	up	correct
JILL.US	J.Jill Inc	20200714	0.62	0.63	0.5736	0.6017	431386	3.0085	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200714	20.27	20.98	19.82	20.9	1219926	20.9	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200714	102.04	102.64	100.13	102.52	235641	102.52	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200714	18.96	19.0421	18.78	18.78	23483	17.6133	down	down	correct
JMIA.US	Jumia Technologies AG	20200714	7.33	7.6764	6.82	7.6	5012465	7.6	up	up	correct
JMM.US	Nuveen Multi	20200714	6.85	6.85	6.77	6.77	16315	6.3411	down	down	correct
JMP.US	JMP Group LLC	20200714	2.59	2.74	2.59	2.74	4388	2.6517	up	up	correct
JNJ.US	Johnson & Johnson	20200714	145.32	148.39	145.26	147.92	7447125	142.3407	up	up	correct
JNPR.US	Juniper Networks Inc	20200714	22.54	22.99	22.42	22.94	3105857	21.8964	up	up	correct
JOE.US	The St. Joe Company	20200714	18.54	18.95	18.54	18.91	98384	18.7404	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200714	7.89	7.92	7.8	7.85	61269	7.0209	down	up	incorrect
JP.US	Jupai Holdings Limited	20200714	1.75	1.75	1.52	1.73	84500	1.73	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200714	8.05	8.14	8.02	8.07	332063	7.3325	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200714	21.28	21.52	21.2515	21.52	69869	19.6513	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200714	8.38	8.5	8.35	8.5	559048	7.7698	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200714	22.19	22.54	22.05	22.54	10775	20.7484	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200714	5.75	5.78	5.72	5.77	690070	4.8892	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200714	11.51	11.65	11.42	11.65	169980	10.4075	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200714	7.73	7.77	7.73	7.77	72175	7.0501	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200714	7.35	7.43	7.34	7.39	73842	6.5757	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200714	11.58	11.63	11.56	11.6	29030	10.511	up	up	correct
JT.US	Jianpu Technology Inc	20200714	0.625	0.628	0.5705	0.5999	276842	4.7992	down	up	incorrect
JTA.US	Nuveen Tax	20200714	7.96	8.19	7.96	8.16	64013	7.423	up	up	correct
JTD.US	Nuveen Tax	20200714	12.78	12.883	12.78	12.85	34343	11.6383	up	up	correct
JW.US	B	20200714	35.29	35.29	35.29	35.29	1	34.6642
JWN.US	Nordstrom Inc	20200714	15.2	15.49	14.9	14.96	6800274	14.96	down	down	correct
K.US	Kellogg Company	20200714	66.7	68.49	66.51	68.4	1764323	64.7852	up	down	incorrect
KAI.US	Kadant Inc	20200714	107.04	110.99	105.87	110.75	40949	109.898	up	down	incorrect
KAMN.US	Kaman Corporation	20200714	39.3	40.64	39.01	40.59	195935	39.5385	up	up	correct
KAR.US	KAR Auction Services Inc	20200714	12.99	13.205	12.84	13.15	2070288	13.15	up	up	correct
KB.US	KB Financial Group Inc	20200714	28.78	29.19	28.6	29.14	120838	28.0227	up	up	correct
KBH.US	KB Home	20200714	29.07	30.37	28.92	30.28	1342361	29.6389	up	up	correct
KBR.US	KBR Inc	20200714	21.5	22.12	21.34	22.12	1297840	21.7157	up	up	correct
KEN.US	Kenon Holdings Ltd	20200714	20.1	20.53	20.1	20.16	1124	16.5232	up	up	correct
KEP.US	Korea Electric Power Corporation	20200714	8.11	8.2	8.11	8.15	149869	7.7796	up	up	correct
KEX.US	Kirby Corporation	20200714	47.23	47.77	45.77	46.47	642113	46.47	down	down	correct
KEY.US	PK	20200714	25.7	25.81	25.53	25.6999	27981	23.7768	down	down	correct
KEYS.US	Keysight Technologies Inc	20200714	94	96.29	93.1	95.83	1515347	95.83	up	down	incorrect
KF.US	The Korea Fund Inc	20200714	26.88	27.45	26.88	27.39	2404	21.2245	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200714	2.31	2.45	2.29	2.41	46600	2.41	up	up	correct
KFY.US	Korn Ferry	20200714	27.74	28.28	27.54	28.22	307247	27.8691	up	up	correct
KGC.US	Kinross Gold Corporation	20200714	7.3	7.74	7.271	7.73	16221096	7.5299	up	up	correct
KIM.US	PM	20200714	23.81	23.81	23.14	23.45	6365	22.0501	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200714	12.44	12.48	12.38	12.43	47120	11.0202	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200714	43.82	45	43.35	44.99	1603922	44.0216	up	up	correct
KLR.US	Kaleyra Inc	20200714	4.41	4.57	4.32	4.51	243500	4.51	up	up	correct
KMB.US	Kimberly	20200714	142.23	144.31	142.17	143.96	1408747	137.1299	up	up	correct
KMI.US	Kinder Morgan Inc	20200714	14.17	14.59	14.07	14.55	14080350	13.0994	up	down	incorrect
KMPR.US	Kemper Corporation	20200714	75.02	77.01	74.89	76.88	216952	74.9179	up	up	correct
KMT.US	Kennametal Inc	20200714	26.59	27.08	26.32	27.07	647279	26.1475	up	up	correct
KMX.US	CarMax Inc	20200714	86.95	91.51	86.76	91.35	1131072	91.35	up	up	correct
KN.US	Knowles Corporation	20200714	14.81	14.82	14.39	14.72	774037	14.72	down	down	correct
KNL.US	Knoll Inc	20200714	11.14	11.38	10.91	11.28	288970	11.1113	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200714	13.5	13.63	13.31	13.58	106448	11.2636	up	down	incorrect
KNX.US	Knight	20200714	41.92	43.08	41.7	43.06	1376854	42.5806	up	up	correct
KO.US	The Coca	20200714	44.91	45.94	44.6711	45.87	17080131	43.7678	up	up	correct
KODK.US	Eastman Kodak Company	20200714	2.02	2.075	2	2.06	138088	2.06	up	up	correct
KOF.US	Coca	20200714	42.15	42.29	41.32	41.57	98719	38.4196	down	down	correct
KOP.US	Koppers Holdings Inc	20200714	18.96	19.53	18.64	19.5	163825	19.5	up	up	correct
KOS.US	Kosmos Energy Ltd	20200714	1.48	1.6	1.45	1.6	7166700	1.6	up	down	incorrect
KR.US	The Kroger Co	20200714	33.33	34.25	33.31	34.24	9866630	33.1942	up	up	correct
KRA.US	Kraton Corporation	20200714	16.81	18.15	16.651	18.15	311660	18.15	up	up	correct
KRC.US	Kilroy Realty Corporation	20200714	57.65	58.59	57.19	57.82	461191	55.5238	up	up	correct
KRG.US	Kite Realty Group Trust	20200714	10.3	10.45	10.01	10.08	270631	9.6714	down	down	correct
KRO.US	Kronos Worldwide Inc	20200714	10.44	10.6	10.29	10.58	287479	9.8073	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200714	8.39	8.62	8.23	8.28	91702	7.1738	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200714	10.85	10.87	10.75	10.87	15123	10.1353	up	up	correct
KSS.US	Kohl's Corporation	20200714	20.25	20.8828	19.93	20.38	6915693	20.0155	up	up	correct
KSU.US	P	20200714	28.6	28.6	28.6	28.6	12	27.6003
KT.US	KT Corporation	20200714	10.08	10.18	10.04	10.16	324826	9.6172	up	up	correct
KTB.US	Kontoor Brands Inc	20200714	16.28	16.66	15.72	16.07	487929	15.454	down	down	correct
KTF.US	DWS Municipal Income Trust	20200714	10.98	11.07	10.98	11.04	28942	10.3312	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200714	32.5173	32.5173	32.43	32.43	650	29.5935	down	down	correct
KW.US	Kennedy	20200714	14.92	15.2	14.73	14.99	253361	14.1232	up	up	correct
KWR.US	Quaker Chemical Corporation	20200714	184.95	190.71	184.38	190.71	45187	188.7039	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200714	4.69	4.84	4.6629	4.78	872114	4.2367	up	up	correct
L.US	Loews Corporation	20200714	34.98	35.65	34.54	35.52	800956	35.2476	up	up	correct
LAC.US	Lithium Americas Corp	20200714	5.06	5.14	4.87	5.09	517417	5.09	up	up	correct
LAD.US	Lithia Motors Inc	20200714	160.93	169.03	160.17	168.86	289240	167.8391	up	up	correct
LADR.US	Ladder Capital Corp	20200714	7.24	7.44	7.08	7.27	608480	6.5883	up	up	correct
LAIX.US	LAIX Inc	20200714	3	3.0616	2.7	2.7	53187	2.7	down	down	correct
LAZ.US	Lazard Ltd	20200714	28.3	28.65	27.89	28.56	402100	26.6723	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200714	5.01	5.54	4.91	5.53	802100	5.53	up	up	correct
LC.US	LendingClub Corporation	20200714	5.14	5.3836	5.02	5.17	1361603	5.17	up	up	correct
LCI.US	Lannett Company Inc	20200714	5.15	5.234	4.89	4.9	960700	4.9	down	up	incorrect
LCII.US	LCI Industries	20200714	108.27	113.23	108.27	113.17	109948	109.1763	up	up	correct
LDOS.US	Leidos Holdings Inc	20200714	84.66	86.23	84.05	86.2	1424722	84.3565	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200714	22.34	22.69	22.2862	22.63	78655	20.2927	up	up	correct
LEA.US	Lear Corporation	20200714	106.05	108.96	104.98	108.79	415931	107.538	up	up	correct
LEAF.US	Leaf Group Ltd	20200714	4.08	4.1	3.52	3.63	335889	3.63	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200714	34.6	35.46	34.18	35.44	964134	33.5763	up	up	correct
LEJU.US	Leju Holdings Limited	20200714	2.3	2.64	2.29	2.6	320800	2.6	up	up	correct
LEN.US	Lennar Corporation	20200714	62.35	66.33	62.24	66.29	3796518	65.3996	up	down	incorrect
LENB.US	Lennar Corporation	20200714	46.45	49.77	46.45	49.73	164710	49.0646	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200714	8.05	8.1	8.05	8.08	86771	7.5529	up	up	correct
LEVI.US	Levi Strauss & Co	20200714	12.3	12.71	12.21	12.3	1530698	12.1769
LFC.US	China Life Insurance Company Limited	20200714	12.35	12.49	12.34	12.48	622403	11.8572	up	up	correct
LGC.US	U	20200714	1.47	1.47	1.47	1.47	0	1.47
LGF.US	B	20200714	7.04	7.1518	6.96	7.07	987627	7.07	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200714	7.78	7.78	7.55	7.69	1044163	7.69	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200714	14.31	14.37	14.2201	14.37	24270	12.5931	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200714	181.49	187.97	179.12	187.84	1279158	187.84	up	up	correct
LHX.US	L3Harris Technologies Inc	20200714	162.1	162.71	158.77	162.36	1321624	157.8577	up	up	correct
LII.US	Lennox International Inc	20200714	231.28	239.74	229.37	238.94	432672	235.6442	up	up	correct
LIN.US	Linde plc	20200714	225.73	233.89	225.49	233.13	2554928	228.0561	up	up	correct
LINX.US	Linx S.A	20200714	4.58	4.76	4.485	4.6	71600	4.5325	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200714	1.16	1.16	1.11	1.14	229600	1.14	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200714	14.23	17.24	14.05	17.2	3732957	17.2	up	up	correct
LLY.US	Eli Lilly and Company	20200714	162.88	164.77	161.53	163.88	2642956	159.8431	up	up	correct
LMND.US	Lemonade Inc	20200714	80.42	82.86	70.85	76.14	2089300	76.14	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20200714	349.13	355.92	349	355.66	1651882	340.7336	up	up	correct
LNC.US	Lincoln National Corporation	20200714	34.89	35.71	34.26	35.46	1737117	34.0995	up	up	correct
LND.US	BrasilAgro	20200714	4.14	4.21	4	4.12	9545	3.6703	down	down	correct
LNN.US	Lindsay Corporation	20200714	93.2	95.88	93.13	95	49691	93.6942	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200714	4.55	4.58	4.35	4.52	236756	4.2633	down	down	correct
LOW.US	Lowe's Companies Inc	20200714	136.09	140.17	135.8	140.06	4360894	137.0837	up	up	correct
LPG.US	Dorian LPG Ltd	20200714	7.38	7.57	7.31	7.48	242653	6.909	up	up	correct
LPI.US	Laredo Petroleum Inc	20200714	12.01	12.53	11.7401	12.52	244402	12.52	up	up	correct
LPL.US	LG Display Co. Ltd	20200714	5.15	5.3	5.13	5.3	304759	5.3	up	up	correct
LPX.US	Louisiana	20200714	26.98	27.9	26.47	27.8	1437004	27.2153	up	up	correct
LRN.US	Stride Inc	20200714	35.69	41.7	34.82	39.29	6552636	39.29	up	up	correct
LSI.US	Life Storage Inc	20200714	94.1	96.33	94.1	96.04	496569	61.4802	up	up	correct
LSPD.US	Lightspeed POS Inc	20200714	24.1474	24.1474	23.74	23.8502	4561	23.8502	down	down	correct
LTC.US	LTC Properties Inc	20200714	37.02	37.8	36.99	37.35	185782	34.0656	up	up	correct
LTHM.US	Livent Corporation	20200714	6.14	6.35	5.92	6.32	2121400	6.32	up	up	correct
LUB.US	Luby's Inc	20200714	1.14	1.1991	1.085	1.17	64628	0.7121	up	up	correct
LUMN.US	Lumen Technologies Inc	20200714	9.68	9.96	9.635	9.89	9871612	8.9211	up	up	correct
LUV.US	Southwest Airlines Co	20200714	31.84	33.38	31.75	33.25	11588770	33.25	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20200714	47.85	47.9	46.54	47.39	6821311	47.39	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200714	63.63	66.23	63.09	66.15	1202408	64.7908	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200714	13.18	13.44	12.96	13.37	121007	12.798	up	down	incorrect
LXP.US	PC	20200714	53	53	53	53	412	48.7484
LXU.US	LSB Industries Inc	20200714	1.07	1.08	1.01	1.04	462647	0.8	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200714	65.34	67.02	65	66.96	1563778	63.1881	up	up	correct
LYG.US	Lloyds Banking Group plc	20200714	1.46	1.48	1.45	1.47	5145760	1.4288	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200714	45.65	47.2	44.92	46.41	2541758	46.41	up	up	correct
LZB.US	La	20200714	26.66	26.97	26.465	26.96	281792	26.3643	up	down	incorrect
M.US	Macy's Inc	20200714	6.46	6.785	6.39	6.73	25951342	6.642	up	up	correct
MA.US	Mastercard Incorporated	20200714	292	299.1	288.6501	298.95	4795870	297.1447	up	up	correct
MAA.US	PI	20200714	65.83	65.83	65.17	65.17	336	59.0288	down	down	correct
MAC.US	The Macerich Company	20200714	8.45	8.8	8.23	8.38	3759934	7.758	down	down	correct
MAIN.US	Main Street Capital Corporation	20200714	29.62	30.54	29.55	30.18	271398	27.3844	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200714	67.92	68.85	66.185	68.75	1228588	66.2585	up	up	correct
MANU.US	Manchester United plc	20200714	15.02	15.15	14.86	15.05	301867	14.7894	up	up	correct
MAS.US	Masco Corporation	20200714	50.02	51.07	49.79	51.03	3162296	50.2059	up	down	incorrect
MATX.US	Matson Inc	20200714	35.51	36.63	35.51	36.56	203607	35.662	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200714	10.83	10.86	10.8	10.84	27730	10.0886	up	up	correct
MAXR.US	Maxar Technologies Inc	20200714	15.27	15.57	14.95	15.46	1111691	15.4309	up	up	correct
MBI.US	MBIA Inc	20200714	7.19	7.39	7.17	7.36	1031000	7.36	up	up	correct
MBSC.US	UN	20200714	12.22	12.25	12.18	12.2	9500	12.2	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200714	8.75	8.92	8.75	8.9	2994181	7.7497	up	up	correct
MC.US	Moelis & Company	20200714	29.25	29.68	29.02	29.4	538225	24.751	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200714	14.17	14.23	14.14	14.23	43021	13.3972	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200714	29.29	29.29	28.48	29.19	16600	29.19	down	down	correct
MCD.US	McDonald's Corporation	20200714	185.09	190.84	184.73	190.72	4138567	184.2713	up	up	correct
MCI.US	Barings Corporate Investors	20200714	13.4	13.54	13.26	13.54	28809	12.2019	up	down	incorrect
MCK.US	McKesson Corporation	20200714	144.05	148.3	143.0749	147.84	1259035	145.7613	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200714	5.64	5.75	5.62	5.7	74103	4.9293	up	up	correct
MCO.US	Moody's Corporation	20200714	284.49	291.43	282.86	291.24	543708	287.9287	up	up	correct
MCR.US	MFS Charter Income Trust	20200714	8.03	8.0499	8	8.01	93108	7.1424	down	down	correct
MCS.US	The Marcus Corporation	20200714	14.71	14.88	14.29	14.68	490903	14.68	down	down	correct
MCY.US	Mercury General Corporation	20200714	39.78	40.27	39.495	40.26	181458	37.508	up	up	correct
MD.US	MEDNAX Inc	20200714	18.38	18.41	17.755	18.03	732421	18.03	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200714	36.06	37.75	35.94	37.7	403671	33.3042	up	up	correct
MDLA.US	Medallia Inc	20200714	28	28.26	26.4	27.09	1589900	27.09	down	up	incorrect
MDLQ.US	Medley LLC	20200714	5.89	6.09	5.8	5.8	18245	5.1929	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200714	4.3	4.72	4.2	4.55	10629	3.6717	up	up	correct
MDP.US	Meredith Corporation	20200714	13.81	14.47	13.56	13.78	581784	13.78	down	down	correct
MDT.US	Medtronic plc	20200714	92.74	94.67	91.98	94.65	5421931	91.6759	up	down	incorrect
MDU.US	MDU Resources Group Inc	20200714	21.15	21.59	21.055	21.35	851242	20.4076	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200714	7.42	7.84	7.105	7.82	38600	7.82	up	up	correct
MED.US	Medifast Inc	20200714	151.75	154.13	145.72	153.79	212588	148.1813	up	down	incorrect
MEI.US	Methode Electronics Inc	20200714	28.18	28.82	27.91	28.79	183588	28.2525	up	down	incorrect
MER.US	PK	20200714	26.1	26.1	25.97	26.01	35100	25.2398	down	down	correct
MET.US	PF	20200714	24.93	25.03	24.87	25.03	92534	23.392	up	up	correct
MFA.US	PC	20200714	16.95	17.85	16.7798	16.95	63191	15.1785
MFC.US	Manulife Financial Corporation	20200714	13.67	13.83	13.55	13.78	2480099	12.801	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200714	2.48	2.53	2.48	2.52	248771	2.3982	up	up	correct
MFGP.US	Micro Focus International plc	20200714	4.04	4.09	3.98	4.06	2823327	3.9033	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200714	13.37	13.43	13.3	13.43	81624	12.6842	up	up	correct
MFM.US	MFS Municipal Income Trust	20200714	6.5	6.55	6.46	6.47	100422	6.0736	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200714	22.16	22.52	22.05	22.08	30196	21.6255	down	down	correct
MFV.US	MFS Special Value Trust	20200714	5.4326	5.45	5.3101	5.35	12845	4.7306	down	down	correct
MG.US	Mistras Group Inc	20200714	3.45	3.5	3.31	3.4	214288	3.4	down	down	correct
MGA.US	Magna International Inc	20200714	45.64	46.61	45.53	46.58	588171	45.0331	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200714	4.7	4.7	4.67	4.69	126693	4.3759	down	up	incorrect
MGM.US	MGM Resorts International	20200714	16.36	16.45	15.98	16.16	18147634	16.153	down	down	correct
MGP.US	MGM Growth Properties LLC	20200714	25.97	26.27	25.46	25.76	1021010	23.8809	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200714	27.27	27.27	26.91	26.94	13180	25.206	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200714	17.57	17.8	17.57	17.8	44504	16.5181	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200714	6.1	6.51	6	6.49	1772066	6.454	up	down	incorrect
MH.US	PD	20200714	8.74	8.76	8.3486	8.35	8871	8.35	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200714	15.37	15.38	15.34	15.36	13100	14.4139	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200714	7.23	7.26	7.23	7.24	42628	6.9038	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200714	11.63	11.65	11.6	11.61	51703	10.8583	down	down	correct
MHK.US	Mohawk Industries Inc	20200714	69.89	74.88	67.79	74.21	4160915	74.21	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200714	18.8	18.8	18.65	18.8	193438	18.8
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200714	13.405	13.43	13.38	13.39	10692	12.5523	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200714	21.81	21.8374	21.53	21.65	1622	19.0841	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200714	29.98	30.73	29.85	30.36	768900	1.7984	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200714	3.78	3.78	3.75	3.78	383551	3.3769
MITT.US	PC	20200714	14.8	15.12	14.66	15.01	127687	12.8621	up	up	correct
MIXT.US	MiX Telematics Limited	20200714	8.89	9.05	8.49	8.82	91716	8.541	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200714	13.8	13.99	13.77	13.94	58368	13.0878	up	up	correct
MKC.US	V	20200714	92.5	95	92.48	95	3200	93.2358	up	up	correct
MKL.US	Markel Corporation	20200714	910.34	928.2	904	927.21	29900	927.21	up	down	incorrect
MLI.US	Mueller Industries Inc	20200714	26.22	26.86	26.11	26.84	182209	26.378	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200714	210.61	215.08	208.3	214.77	387425	212.3891	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200714	10.14	10.44	9.76	9.77	48000	9.77	down	down	correct
MLR.US	Miller Industries Inc	20200714	28.81	29.32	28.51	28.94	55987	28.0997	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200714	108.78	110.35	108.5201	110.24	1026597	107.7095	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200714	20.88	21.099	20.85	21.02	40404	19.6719	up	up	correct
MMI.US	Marcus & Millichap Inc	20200714	27.07	27.42	26.595	27.14	61124	27.14	up	down	incorrect
MMM.US	3M Company	20200714	154.8	159.23	153.9205	158.54	3198942	150.9704	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20200714	40.76	40.9	40.175	40.65	1429882	35.2496	down	down	correct
MMS.US	Maximus Inc	20200714	70.04	70.8	69.47	70.42	349245	68.9768	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200714	5.57	5.5835	5.53	5.57	168422	5.0142
MMU.US	Western Asset Managed Municipals Fund Inc	20200714	12.26	12.28	12.2	12.24	86635	11.5299	down	down	correct
MN.US	Manning & Napier Inc	20200714	2.75	2.8	2.68	2.78	23687	2.7475	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20200714	14.6	14.61	14.55	14.55	7471	13.6863	down	down	correct
MNR.US	PC	20200714	24.87	24.9292	24.87	24.88	20108	22.7103	up	up	correct
MNRL.US	Brigham Minerals Inc	20200714	11.26	11.75	11.15	11.75	469200	10.5709	up	down	incorrect
MO.US	Altria Group Inc	20200714	40.21	41.1	39.88	41.06	7783328	36.7112	up	up	correct
MOD.US	Modine Manufacturing Company	20200714	4.96	5.08	4.85	5.02	190934	5.02	up	up	correct
MODN.US	Model N Inc	20200714	37.09	37.275	35.48	36.56	643136	36.56	down	down	correct
MOG.US	A	20200714	48.27	49.07	47.49	48.88	361296	47.9256	up	up	correct
MOGU.US	MOGU Inc	20200714	3.61	3.66	3.16	3.21	656860	3.21	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200714	177.18	185.66	176.855	185.48	386118	185.48	up	up	correct
MOS.US	The Mosaic Company	20200714	12.89	13.19	12.54	13.1	3294520	12.9294	up	up	correct
MOV.US	Movado Group Inc	20200714	10.89	10.89	10.16	10.5	262130	10.1838	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200714	13.75	13.7713	13.72	13.72	25840	12.8988	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200714	34.88	36.29	34.4	36.2	8771269	33.7766	up	up	correct
MPLX.US	MPLX LP	20200714	17.05	17.42	16.92	17.29	2811450	14.255	up	down	incorrect
MPV.US	Barings Participation Investors	20200714	12.15	12.2198	12.15	12.175	8425	11.0681	up	up	correct
MPW.US	Medical Properties Trust Inc	20200714	18.01	18.26	17.96	18.25	3382299	16.8369	up	up	correct
MPX.US	Marine Products Corporation	20200714	13.55	14.36	13.55	14.28	27270	13.6961	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200714	13.05	13.1285	12.9	12.96	64656	12.1504	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200714	16.1	16.1	15.75	15.8	94070	14.7761	down	down	correct
MRC.US	MRC Global Inc	20200714	5.1	5.34	5.01	5.32	1150533	5.32	up	up	correct
MRK.US	Merck & Co. Inc	20200714	77.481	78.5502	77.3012	78.1905	8012490	70.9148	up	up	correct
MRO.US	Marathon Oil Corporation	20200714	5.09	5.395	4.97	5.37	32180869	5.2637	up	up	correct
MS.US	PL	20200714	25.07	25.13	24.97	25.07	55881	23.6775
MSA.US	MSA Safety Incorporated	20200714	111.3	113.63	111.12	113.5	142621	111.5568	up	up	correct
MSB.US	Mesabi Trust	20200714	16	16.01	15.02	15.77	258261	14.0709	down	down	correct
MSC.US	Studio City International Holdings Limited	20200714	15.25	15.25	14.62	14.62	600	14.62	down	down	correct
MSCI.US	MSCI Inc	20200714	362.03	369.69	357.14	369.08	356279	365.046	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200714	8.37	8.41	8.35	8.41	66226	7.8146	up	up	correct
MSGE.US	W	20200714	70.71	71.59	69.8	71.04	81756	71.04	up	up	correct
MSGS.US	W	20200714	147.53	149.07	145.06	149.07	104145	149.07	up	up	correct
MSI.US	Motorola Solutions Inc	20200714	130.43	133.19	129.5	132.97	1172838	130.119	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200714	64.73	65.77	64.06	65.47	709037	60.1052	up	up	correct
MT.US	ArcelorMittal	20200714	11.41	11.85	11.331	11.81	4954898	11.7006	up	down	incorrect
MTB.US	M&T Bank Corporation	20200714	101.11	102.46	97.77	98.33	1020606	93.6067	down	down	correct
MTCN.US	Arcelormittal	20200714	29.84	30.68	29.77	30.68	9300	30.68	up	up	correct
MTD.US	Mettler	20200714	823.68	853.82	823.68	849.34	99279	849.34	up	down	incorrect
MTDR.US	Matador Resources Company	20200714	8.08	8.56	7.8501	8.55	4812368	8.5167	up	up	correct
MTG.US	MGIC Investment Corporation	20200714	7.5	7.53	7.27	7.39	4431821	7.1547	down	down	correct
MTH.US	Meritage Homes Corporation	20200714	76.85	79.71	75.85	79.55	310703	79.55	up	up	correct
MTL.US	P	20200714	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200714	177.17	178.785	175.62	178.44	370927	177.5186	up	down	incorrect
MTOR.US	Meritor Inc	20200714	19.27	20.42	19.03	20.38	601434	20.38	up	up	correct
MTR.US	Mesa Royalty Trust	20200714	4.933	5	4.9	4.93	4424	4.6825	down	down	correct
MTRN.US	Materion Corporation	20200714	58.15	60.11	58.15	60	90467	59.3807	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200714	20.01	20.14	20	20.09	25161	19.6516	up	up	correct
MTW.US	The Manitowoc Company Inc	20200714	10.51	10.91	10.31	10.9	309005	10.9	up	up	correct
MTX.US	Minerals Technologies Inc	20200714	45.36	47.47	45.25	47.35	146357	47.1365	up	up	correct
MTZ.US	MasTec Inc	20200714	37.88	39.3	37.56	38.75	587336	38.75	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200714	13.91	14.04	13.91	14	42155	13.09	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200714	14.14	14.2	14.14	14.2	50461	13.3648	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200714	12.71	12.82	12.71	12.77	32803	11.9803	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200714	3.93	3.96	3.925	3.95	1215847	3.8396	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200714	14.67	14.67	14.62	14.66	2623	14.2018	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200714	13.88	13.91	13.82	13.9	103678	13.0819	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200714	13.85	13.85	13.78	13.8	87343	12.8576	down	down	correct
MUR.US	Murphy Oil Corporation	20200714	12.43	13.36	12.2984	13.33	3066646	12.6938	up	up	correct
MUSA.US	Murphy USA Inc	20200714	112.46	116.16	112.29	115.97	366096	114.9356	up	up	correct
MUX.US	McEwen Mining Inc	20200714	1.03	1.06	1.01	1.06	2762900	1.06	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200714	8.59	8.66	8.59	8.61	87867	8.0973	up	up	correct
MVO.US	MV Oil Trust	20200714	2.78	2.78	2.6	2.69	75278	2.2622	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200714	13.82	13.85	13.75	13.85	34725	12.9783	up	up	correct
MWA.US	Mueller Water Products Inc	20200714	9.15	9.46	9.06	9.45	883223	9.2195	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200714	10	10.52	9.93	10.51	376278	10.51	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200714	7.7	7.7	7.6	7.66	602	7.66	down	down	correct
MXF.US	The Mexico Fund Inc	20200714	9.71	9.96	9.65	9.83	57665	9.5985	up	up	correct
MXL.US	MaxLinear Inc	20200714	24.76	25.4	24.084	25.21	638402	25.21	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200714	14.1	14.1	14.07	14.1	9704	13.314
MYD.US	BlackRock MuniYield Fund Inc	20200714	13.88	13.95	13.88	13.915	37602	13.0395	up	up	correct
MYE.US	Myers Industries Inc	20200714	13.88	14.33	13.72	14.32	148000	13.7168	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200714	13.5	13.5	13.33	13.37	91645	12.5913	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200714	13.88	13.91	13.8425	13.9	29323	12.9541	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200714	12.73	12.73	12.65	12.65	14910	11.8742	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200714	17.35	17.94	16.6103	17.93	1564168	17.93	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200714	14.47	14.55	14.4	14.51	268760	13.9077	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200714	14.4	14.42	14.36	14.39	384826	13.7457	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200714	13.6	13.62	13.53	13.53	33635	12.9716	down	down	correct
NAT.US	Nordic American Tankers Limited	20200714	4.3	4.665	4.27	4.63	8169355	4.2688	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200714	13.75	13.75	13.52	13.52	32304	13.013	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200714	22.04	22.04	21.79	21.87	76317	20.2917	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200714	25.91	26.21	25.13	25.62	147210	24.7456	down	down	correct
NBR.US	Nabors Industries Ltd	20200714	25.53	29.285	25.0534	29.13	1035091	29.13	up	up	correct
NC.US	NACCO Industries Inc	20200714	22.38	23.67	22.38	22.53	27016	21.5158	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200714	10.45	10.47	10.41	10.42	17911	10.0011	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200714	15.22	15.542	14.85	15.33	29311369	15.33	up	up	correct
NCR.US	NCR Corporation	20200714	16.85	17.07	16.6	16.87	796852	16.87	up	up	correct
NCV.US	PA	20200714	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200714	25.493	25.5	25.48	25.5	1182	25.5	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200714	11.1	11.365	11.1	11.29	15353	10.9531	up	down	incorrect
NEA.US	Nuveen AMT	20200714	14.19	14.235	14.19	14.22	396907	13.6023	up	up	correct
NEE.US	PP	20200714	44.65	46.32	44.65	46.14	322651	46.14	up	up	correct
NEM.US	Newmont Corporation	20200714	59.37	61.8	59.05	61.77	6881618	58.9352	up	up	correct
NEP.US	NextEra Energy Partners LP	20200714	55.76	58	55.55	57.59	861739	54.7475	up	down	incorrect
NET.US	Cloudflare Inc	20200714	36.68	37.53	34.46	36.75	8081200	36.75	up	up	correct
NETI.US	Eneti Inc	20200714	13.58	13.86	13.0806	13.39	293193	13.2026	down	down	correct
NEU.US	NewMarket Corporation	20200714	396.05	406	395.55	405.46	29594	392.1809	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200714	14.83	14.9	14.77	14.89	37079	14.0047	up	up	correct
NEW.US	Puxin Limited	20200714	7.93	9.79	7.75	8.97	1597400	8.97	up	up	correct
NEWR.US	New Relic Inc	20200714	64.95	66.34	64.01	66.11	1424975	66.11	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200714	2.09	2.26	2.06	2.25	1333100	2.25	up	up	correct
NEXA.US	Nexa Resources S.A	20200714	6.38	6.53	6.24	6.46	155451	6.2991	up	down	incorrect
NFG.US	National Fuel Gas Company	20200714	39.86	40.65	39.86	40.45	364878	38.5836	up	up	correct
NFH.US	WS	20200714	8.5	9.38	8.5	9.08	105395	9.08	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200714	11.46	11.64	11.46	11.64	193086	10.572	up	up	correct
NGG.US	National Grid plc	20200714	54.56	55.4	54.52	55.34	568538	51.5803	up	down	incorrect
NGL.US	PC	20200714	13	13.39	12.98	13.03	6255	11.9182	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200714	6.41	6.91	6.25	6.79	82300	6.79	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200714	12.88	13.775	12.855	13.56	110798	11.6064	up	up	correct
NGVT.US	Ingevity Corporation	20200714	53.8	55.57	53.47	55.56	197800	55.56	up	down	incorrect
NHI.US	National Health Investors Inc	20200714	56.04	57.12	55.64	56.39	222264	52.1336	up	down	incorrect
NI.US	PB	20200714	26.31	26.72	26.31	26.7	50470	24.4555	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200714	13.29	13.295	13.21	13.24	106181	12.751	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200714	23.01	23.89	22.87	23.89	179776	20.7959	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200714	10.2	10.3	10.2	10.3	21869	9.9799	up	up	correct
NINE.US	Nine Energy Service Inc	20200714	1.5	1.61	1.4815	1.59	263318	1.59	up	up	correct
NIO.US	NIO Inc	20200714	13.25	14.13	12.42	14.09	196123200	14.09	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200714	14.2	14.2	14.13	14.1728	20601	13.6968	down	down	correct
NJR.US	New Jersey Resources Corporation	20200714	31.36	31.79	31.04	31.42	497775	29.6838	up	up	correct
NKE.US	NIKE Inc	20200714	96.33	97.25	95.51	96.76	4850623	95.6332	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200714	12.42	12.42	12.3	12.31	8698	11.8292	down	down	correct
NKX.US	Nuveen California AMT	20200714	15.06	15.15	15.01	15.08	36447	14.4655	up	up	correct
NL.US	NL Industries Inc	20200714	3.14	3.28	3.08	3.28	19066	3.1064	up	up	correct
NLS.US	Nautilus Inc	20200714	10.22	10.69	9.59	10.29	1165813	10.29	up	up	correct
NLSN.US	Nielsen Holdings plc	20200714	14.62	14.87	14.42	14.87	1783882	14.613	up	up	correct
NLY.US	PI	20200714	21.17	21.39	21	21.21	29977	19.4862	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200714	12.95	13.04	12.73	12.82	99600	11.9066	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200714	0.1401	0.1435	0.1401	0.142	3053	1.42	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200714	11.44	11.44	11.0252	11.145	11241	10.7941	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200714	8.75	8.75	8.28	8.52	90688	8.3172	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200714	2.499	2.499	2.34	2.35	1625	2.35	down	down	correct
NMR.US	Nomura Holdings Inc	20200714	4.59	4.63	4.57	4.63	125675	4.341	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200714	14.16	14.305	14.16	14.305	967	13.7368	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200714	14.03	14.1	13.97	14.01	16779	13.5134	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200714	13.4	13.45	13.4	13.44	103128	12.7525	up	up	correct
NNI.US	Nelnet Inc	20200714	57.1	59.17	56.87	59.17	159828	58.1266	up	up	correct
NNN.US	National Retail Properties Inc	20200714	33.72	34.08	33.3	33.83	827649	31.3191	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200714	9.95	9.99	9.86	9.98	11381	6.2057	up	up	correct
NOA.US	North American Construction Group Ltd	20200714	5.74	5.89	5.72	5.86	59075	5.7621	up	up	correct
NOAH.US	Noah Holdings Limited	20200714	34.29	34.99	32.02	32.49	648941	32.49	down	down	correct
NOC.US	Northrop Grumman Corporation	20200714	291.27	295.85	287.515	295.55	1180328	289.0699	up	up	correct
NOK.US	Nokia Corporation	20200714	4.24	4.33	4.24	4.32	38866961	4.32	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200714	13.5704	13.5704	13.5468	13.5468	2201	13.0728	down	up	incorrect
NOMD.US	Nomad Foods Limited	20200714	21	21.44	21	21.4	677256	21.4	up	up	correct
NOV.US	NOV Inc	20200714	10.94	11.575	10.79	11.53	4531706	11.4809	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20200714	18.71	19.69	18.71	19.51	1518200	19.51	up	up	correct
NOW.US	ServiceNow Inc	20200714	400	413.805	390.84	413.23	1782688	413.23	up	up	correct
NP.US	Neenah Inc	20200714	47.23	47.85	46.64	47.58	78020	45.0193	up	up	correct
NPK.US	National Presto Industries Inc	20200714	84.01	86.71	84.01	85.96	20308	81.2148	up	up	correct
NPO.US	EnPro Industries Inc	20200714	45.91	47.49	45.51	47.41	61338	46.4764	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200714	8.44	8.626	8.22	8.54	961132	8.54	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200714	14.99	15.2	14.75	15.17	21002	14.6396	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200714	13.76	13.82	13.76	13.77	28468	13.1034	up	up	correct
NR.US	Newpark Resources Inc	20200714	1.65	1.85	1.6201	1.84	747866	1.84	up	up	correct
NRG.US	NRG Energy Inc	20200714	33.12	34.06	33.12	33.84	2430771	32.1511	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200714	6.52	6.53	6.45	6.5	202151	5.8709	down	down	correct
NRK.US	Nuveen New York AMT	20200714	13.07	13.07	12.97	13.05	133668	12.5176	down	down	correct
NRP.US	Natural Resource Partners L.P	20200714	10.84	10.84	10.15	10.5	99337	9.0224	down	down	correct
NRT.US	North European Oil Royalty Trust	20200714	3.01	3.15	3.01	3.15	17457	2.8321	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200714	26.88	27.085	26.82	26.82	23600	24.8562	down	down	correct
NRZ.US	PC	20200714	16.59	16.72	16.34	16.65	96524	15.1995	up	up	correct
NS.US	PC	20200714	18	18.29	18	18.18	24516	15.7055	up	up	correct
NSA.US	PA	20200714	28.71	29.38	28.71	29.12	235757	27.663	up	up	correct
NSC.US	Norfolk Southern Corporation	20200714	174.05	178.4	173.39	177.93	1045275	173.5854	up	up	correct
NSCO.US	WS	20200714	3.79	3.92	3.69	3.92	21635	3.92	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20200714	4.62	4.67	4.62	4.66	222237	4.2149	up	up	correct
NSP.US	Insperity Inc	20200714	61.92	63.15	61.06	63.07	246453	60.2694	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200714	24.26	24.65	23.81	24.2	209237	22.3602	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200714	14.61	14.93	14.33	14.76	201700	14.76	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200714	15.84	16.06	15.83	15.9	45593	14.5055	up	down	incorrect
NTP.US	Nam Tai Property Inc	20200714	7.04	7.42	7.01	7.35	43400	7.35	up	up	correct
NTR.US	Nutrien Ltd	20200714	33.09	33.27	32.76	33.05	1388050	31.6244	down	down	correct
NTZ.US	Natuzzi S.p.A	20200714	1.01	1.03	0.96	1	89000	1	down	down	correct
NUE.US	Nucor Corporation	20200714	39.76	41.12	39.48	41.06	1670431	39.8501	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200714	15.09	15.11	14.95	14.98	43329	14.3919	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200714	44.66	45.62	43.59	45.59	494179	43.6129	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200714	10.42	10.42	10.34	10.4	310213	10.0769	down	down	correct
NUW.US	Nuveen AMT	20200714	15.75	15.75	15.67	15.71	12354	15.1309	down	down	correct
NVG.US	Nuveen AMT	20200714	15.64	15.64	15.49	15.54	275889	14.7261	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200714	6.69	6.99	6.69	6.94	35348	6.94	up	up	correct
NVR.US	NVR Inc	20200714	3199.53	3306.5	3199.53	3306.49	15300	3306.49	up	down	incorrect
NVRO.US	Nevro Corp	20200714	115.37	119.945	111.99	118.97	302554	118.97	up	up	correct
NVS.US	Novartis AG	20200714	86.15	87.57	85.93	87.47	1546594	84.0955	up	down	incorrect
NVST.US	Envista Holdings Corporation	20200714	20.28	21.065	20.22	20.83	1264900	20.83	up	up	correct
NVT.US	nVent Electric plc	20200714	18.29	18.6474	18.05	18.62	966960	17.8437	up	up	correct
NVTA.US	Invitae Corporation	20200714	32.5	33.09	29.61	32.5	3128323	32.5
NWG.US	NatWest Group plc	20200714	3.03	3.08	3.02	3.06	1627438	2.9712	up	up	correct
NWN.US	Northwest Natural Holding Company	20200714	52.35	53.44	51.82	52.32	111015	49.3564	down	down	correct
NX.US	Quanex Building Products Corporation	20200714	13.05	13.59	12.98	13.58	102316	13.2928	up	up	correct
NXC.US	Nuveen California Select Tax	20200714	16.24	16.401	16.24	16.29	3122	15.5479	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200714	13.42	13.46	13.41	13.43	57427	12.8207	up	up	correct
NXN.US	Nuveen New York Select Tax	20200714	13.15	13.21	12.98	13.13	5605	12.5542	down	down	correct
NXP.US	Nuveen Select Tax	20200714	16.02	16.03	15.89	16	34740	15.295	down	down	correct
NXQ.US	Nuveen Select Tax	20200714	15.08	15.21	15.03	15.21	15295	14.525	up	up	correct
NXR.US	Nuveen Select Tax	20200714	16.41	16.6	16.3	16.5	29402	15.735	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200714	33.77	34.72	33.62	34.52	119200	33.178	up	up	correct
NYCB.US	PU	20200714	43.22	43.49	43.05	43.49	1433	43.49	up	up	correct
NYT.US	The New York Times Company	20200714	41.96	43.41	41.89	43.4	972901	43.1003	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200714	15.05	15.12	15	15.06	214824	14.3657	up	up	correct
O.US	Realty Income Corporation	20200714	57	57.79	56.55	57.55	1556167	54.104	up	up	correct
OAK.US	PB	20200714	25.57	25.7	25.49	25.63	7807	23.397	up	up	correct
OC.US	Owens Corning	20200714	54.38	57.07	53.69	57	1539624	55.8907	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200714	22.75	23	21.04	22.58	684742	22.58	down	down	correct
OCN.US	Ocwen Financial Corporation	20200714	0.5897	0.6099	0.56	0.5899	928444	8.8485	up	down	incorrect
ODC.US	Oil	20200714	34.44	35	34.32	34.51	8051	33.0229	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200714	10.73	10.9	10.47	10.71	318009	10.71	down	down	correct
OFC.US	Corporate Office Properties Trust	20200714	25.1	25.76	25.1	25.44	380708	24.1408	up	down	incorrect
OFG.US	OFG Bancorp	20200714	12.78	13	12.6	12.72	351352	12.4504	down	down	correct
OGE.US	OGE Energy Corp	20200714	31.33	31.99	31.31	31.81	1452945	29.9111	up	up	correct
OGS.US	ONE Gas Inc	20200714	75.68	76.35	74.52	75.3	239520	71.9064	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200714	30.12	30.24	29.12	29.25	2557907	25.952	down	up	incorrect
OI.US	O	20200714	8.71	9.245	8.565	9.23	1353969	9.23	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200714	7.16	7.2099	7.14	7.17	121706	6.7008	up	up	correct
OIBR.US	C	20200714	1	1.03	0.96	1.03	5918554	1.03	up	down	incorrect
OII.US	Oceaneering International Inc	20200714	5.36	5.76	5.25	5.75	2156374	5.75	up	up	correct
OIS.US	Oil States International Inc	20200714	4.06	4.36	4.03	4.33	839629	4.33	up	up	correct
OKE.US	ONEOK Inc	20200714	26.37	27.3	26.18	27.22	5843074	23.7393	up	up	correct
OLN.US	Olin Corporation	20200714	11.09	11.54	10.89	11.5	2025778	10.9847	up	up	correct
OLP.US	One Liberty Properties Inc	20200714	16.98	17.56	16.94	17.32	101892	15.5661	up	up	correct
OMC.US	Omnicom Group Inc	20200714	54.31	55.27	53.82	54.86	1429195	51.7017	up	up	correct
OMF.US	OneMain Holdings Inc	20200714	23.27	24.16	22.97	23.75	848300	18.2984	up	up	correct
OMI.US	Owens & Minor Inc	20200714	7.37	7.67	7.34	7.66	748906	7.6561	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200714	4.27	4.27	4.1	4.22	51600	4.22	down	down	correct
ONTO.US	Onto Innovation Inc	20200714	34.07	34.77	33.5	34.75	214292	34.75	up	up	correct
OOMA.US	Ooma Inc	20200714	16	16.62	15.974	16.34	228800	16.34	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200714	21.93	22.46	21.8	22.22	86322	20.6388	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200714	10.25	10.64	10.12	10.63	773998	10.4427	up	down	incorrect
ORA.US	Ormat Technologies Inc	20200714	62.03	62.55	61.43	62.28	234228	61.6827	up	up	correct
ORAN.US	Orange S.A	20200714	12.27	12.46	12.26	12.36	485903	10.9771	up	up	correct
ORC.US	Orchid Island Capital Inc	20200714	4.37	4.55	4.365	4.52	632531	3.6669	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200714	12.31	12.57	12.22	12.51	583367	11.015	up	up	correct
ORCL.US	Oracle Corporation	20200714	56.67	57.29	56.48	57.2	15510260	56.1048	up	down	incorrect
ORI.US	Old Republic International Corporation	20200714	16.06	16.395	15.965	16.25	1231504	13.6457	up	up	correct
ORN.US	Orion Group Holdings Inc	20200714	2.85	3.02	2.77	2.91	723432	2.91	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200714	2.04	2.265	2.01	2.12	535837	2.12	up	up	correct
OSK.US	Oshkosh Corporation	20200714	73.34	75.48	72.52	75.27	514659	73.7764	up	up	correct
OTIS.US	W	20200714	56.22	57.45	56.03	57.37	2755365	57.37	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200714	13.45	13.83	13.03	13.35	1178700	13.2413	down	down	correct
OVV.US	Ovintiv Inc	20200714	9.4	9.92	9.31	9.92	4613235	9.6034	up	up	correct
OXM.US	Oxford Industries Inc	20200714	43.39	43.47	42.13	42.96	189649	41.7921	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200714	15.95	16.76	15.75	16.68	19740497	16.6316	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200714	63.5	64.41	62.06	63.69	77733	61.5961	up	up	correct
PACK.US	Ranpak Holdings Corp	20200714	7.55	7.81	7.5	7.81	192900	7.81	up	up	correct
PAG.US	Penske Automotive Group Inc	20200714	40.37	42.39	40.24	42.39	354155	41.1945	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20200714	34.55	35.235	33.78	35.19	1415100	35.19	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200714	15.37	15.77	15.37	15.77	25965	14.9368	up	up	correct
PAM.US	Pampa Energía S.A	20200714	11.47	11.62	11.31	11.48	225006	11.48	up	down	incorrect
PAR.US	PAR Technology Corporation	20200714	28.5	28.99	27.77	28.3	265100	28.3	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200714	8.2	8.735	8.01	8.69	538141	8.69	up	down	incorrect
PAYC.US	Paycom Software Inc	20200714	288.78	289.57	276.59	286.44	852124	286.44	down	down	correct
PB.US	Prosperity Bancshares Inc	20200714	54.59	54.67	53.02	53.85	644010	51.5496	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200714	23.69	24.905	23.56	24.88	977880	22.5005	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200714	24.35	24.5	24.35	24.45	10791	22.1242	up	up	correct
PBF.US	PBF Energy Inc	20200714	8.31	8.95	8.07	8.81	3635863	8.81	up	up	correct
PBFX.US	PBF Logistics LP	20200714	8.74	9.1	8.57	8.99	543607	7.7391	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200714	36.34	37.75	36.23	37.74	395027	37.74	up	up	correct
PBI.US	Pitney Bowes Inc	20200714	2.45	2.61	2.43	2.6	1236376	2.4929	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200714	8.34	8.935	8.285	8.86	23180350	7.1204	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200714	8.11	8.62	8.05	8.58	10503040	7.816	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200714	3.36	3.53	3.31	3.49	163870	3.2751	up	up	correct
PBY.US	Prospect Capital Corporation	20200714	24.5	24.5	24	24.3	6631	22.8629	down	down	correct
PCF.US	High Income Securities Fund	20200714	7.88	7.97	7.88	7.95	11579	6.7678	up	up	correct
PCG.US	PG&E Corporation	20200714	8.97	9.36	8.9	9.36	16119460	9.36	up	up	correct
PCGU.US	PG&E Corporation	20200714	97.6	98.93	97.41	98.93	93800	92.1667	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200714	18.65	19.1	18.61	19.06	902745	16.5941	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200714	8.94	8.9599	8.86	8.88	68880	8.3688	down	down	correct
PCM.US	PCM Fund Inc	20200714	9.36	9.41	9.3	9.32	30165	8.2437	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200714	15.19	15.3705	15.19	15.28	84705	13.7019	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200714	16.26	16.46	16.1801	16.4	28320	15.7229	up	up	correct
PD.US	PagerDuty Inc	20200714	25.36	25.76	24.36	25.4	1888953	25.4	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200714	24.06	24.37	24.03	24.27	423174	21.1272	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200714	15.45	15.81	15.335	15.79	917294	14.6921	up	up	correct
PDS.US	Precision Drilling Corporation	20200714	0.57	0.6137	0.55	0.61	23454	12.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200714	12.91	13.13	12.9074	13.13	69423	11.7546	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200714	26.41	26.62	26	26.18	3347298	24.616	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200714	51.74	52.09	51.04	51.52	2643832	48.9297	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200714	1.22	1.27	1.22	1.24	642800	1.24	up	down	incorrect
PEN.US	Penumbra Inc	20200714	185.47	187.12	182.3	186.92	124700	186.92	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200714	11	11.47	11	11.44	60912	10.3108	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200714	14.05	14.14	14.05	14.14	23456	12.9356	up	up	correct
PFE.US	Pfizer Inc	20200714	35.37	35.42	34.88	35.23	31170910	31.5314	down	down	correct
PFGC.US	Performance Food Group Company	20200714	25.39	26.62	25.3	26.38	743400	26.38	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200714	9.9	9.99	9.9	9.98	55422	8.7649	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200714	8.75	8.8212	8.75	8.8	159048	7.715	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200714	11.09	11.12	11.05	11.09	9684	10.0561
PFS.US	Provident Financial Services Inc	20200714	13.76	13.94	13.5	13.71	323334	12.7635	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200714	39.55	40.5	39.51	40.44	467955	39.7035	up	up	correct
PG.US	The Procter & Gamble Company	20200714	123.99	125.66	123.5	125.09	6272344	120.5875	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200714	7.95	8.145	7.89	8.09	59720	7.2048	up	down	incorrect
PGR.US	The Progressive Corporation	20200714	80.63	84.51	80.45	84.5	6820732	79.0608	up	up	correct
PGRE.US	Paramount Group Inc	20200714	7.37	7.55	7.245	7.35	1020261	7.0375	down	down	correct
PGTI.US	PGT Innovations Inc	20200714	15.28	16.2	15.28	16.18	246531	16.18	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200714	11.84	12.0581	11.81	11.94	21117	10.5848	up	up	correct
PH.US	Parker	20200714	176.5	183.78	174.88	183.66	1119460	179.8055	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200714	9.55	9.5739	9.53	9.57	20928	8.656	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20200714	48.02	48.85	48.01	48.72	544616	47.8593	up	up	correct
PHI.US	PLDT Inc	20200714	27.27	27.6299	27.15	27.6	52794	25.1556	up	up	correct
PHK.US	PIMCO High Income Fund	20200714	5.1	5.15	5.04	5.13	763220	4.5007	up	up	correct
PHM.US	PulteGroup Inc	20200714	33.74	35.495	33.71	35.45	2869082	34.8527	up	up	correct
PHR.US	Phreesia Inc	20200714	28.97	29.845	28.3	29.05	223400	29.05	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20200714	7.47	7.53	7.47	7.51	43984	6.5471	up	up	correct
PHX.US	PHX Minerals Inc	20200714	2.6	2.6	2.45	2.5	62740	2.4394	down	up	incorrect
PII.US	Polaris Inc	20200714	95.36	97.66	94.37	97.62	421741	94.4495	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200714	4.11	4.13	4.07	4.13	106291	3.7152	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200714	13.55	14.14	13.46	14.14	31876	13.0189	up	up	correct
PING.US	Ping Identity Holding Corp	20200714	30.89	31.515	29.36	30.72	2752273	30.72	down	down	correct
PINS.US	Pinterest Inc	20200714	24.64	25.015	23.76	24.74	14933700	24.74	up	up	correct
PIPR.US	Piper Sandler Companies	20200714	59.14	60.05	58.79	59.67	63900	56.5069	up	up	correct
PJT.US	PJT Partners Inc	20200714	48.69	49.92	48.69	49.64	87751	47.561	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200714	9.3	9.35	8.95	9	13352800	9	down	up	incorrect
PKE.US	Park Aerospace Corp	20200714	10.71	10.86	10.58	10.71	96720	10.3111
PKG.US	Packaging Corporation of America	20200714	98.89	102.23	98.855	102.12	715196	97.802	up	down	incorrect
PKI.US	PerkinElmer Inc	20200714	104.42	107.09	103.96	106.76	1796231	106.4335	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200714	22.69	23.11	22.5	22.99	122691	20.2444	up	up	correct
PKX.US	POSCO	20200714	38.09	38.96	38.01	38.96	141521	37.6592	up	up	correct
PLAN.US	Anaplan Inc	20200714	46.4	47.1	44.56	46.34	3030700	46.34	down	down	correct
PLD.US	Prologis Inc	20200714	93.67	94.23	92.48	93.38	4206313	90.4944	down	down	correct
PLNT.US	Planet Fitness Inc	20200714	54.5	55.99	53.89	54.98	2012200	54.98	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200714	32.44	33.1487	32.21	33	130823	31.6442	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200714	12.3	12.44	11.8	12.18	75022	11.4577	down	down	correct
PM.US	Philip Morris International Inc	20200714	73.12	74.44	72.41	74.31	4781028	68.51	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200714	13.49	13.49	13.37	13.4	47469	12.7472	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200714	13.47	13.5139	13.28	13.28	168122	12.6592	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200714	7.59	7.605	7.58	7.58	40003	7.0688	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200714	13.06	13.22	13.06	13.17	44615	12.1687	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200714	17.08	17.75	16.975	17.72	1067667	15.7208	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20200714	11.36	11.3825	11.26	11.31	58740	10.8096	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200714	102.66	103.355	100.4	101.26	3445811	96.5056	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200714	11.57	11.61	11.2002	11.58	12010	11.1073	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200714	10.7	10.7	10.5902	10.6	16494	10.1669	down	down	correct
PNM.US	PNM Resources Inc	20200714	38.92	39.61	38.56	39.14	306962	37.597	up	up	correct
PNR.US	Pentair plc	20200714	39.26	40.81	39.05	40.76	1436737	39.9396	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200714	78.87	79.985	78.82	79.62	837713	74.7512	up	up	correct
POLY.US	Plantronics Inc	20200714	15.47	15.73	15.0043	15.47	1422336	15.47
POR.US	Portland General Electric Company	20200714	42.37	43.15	42.32	42.75	627304	40.4048	up	up	correct
POST.US	Post Holdings Inc	20200714	87.13	88.27	86.43	88.25	579807	88.25	up	up	correct
PPG.US	PPG Industries Inc	20200714	108.99	112.24	108.14	111.72	1602278	109.1844	up	up	correct
PPL.US	PPL Corporation	20200714	25.32	25.85	25.27	25.54	4800989	23.4242	up	up	correct
PPT.US	Putnam Premier Income Trust	20200714	4.65	4.66	4.62	4.64	280793	4.1484	down	down	correct
PRA.US	ProAssurance Corporation	20200714	14.88	15.4	14.59	15.37	426306	15.1501	up	up	correct
PRG.US	PROG Holdings Inc	20200714	42.2178	43.147	41.6132	42.7973	597548	36.2506	up	up	correct
PRGO.US	Perrigo Company plc	20200714	55.68	56.32	55.45	56.25	572843	54.4539	up	up	correct
PRI.US	Primerica Inc	20200714	111.25	115.19	110.85	114.99	179482	112.8871	up	down	incorrect
PRLB.US	Proto Labs Inc	20200714	110.75	113.2	109	111.91	193978	111.91	up	up	correct
PRMW.US	Primo Water Corporation	20200714	13.19	13.73	13.15	13.72	1311406	13.4206	up	down	incorrect
PRO.US	PROS Holdings Inc	20200714	40.86	41.55	39.94	41.5	209489	41.5	up	up	correct
PRS.US	Prudential Financial Inc	20200714	27.06	27.11	27.04	27.0692	21592	25.0759	up	up	correct
PRT.US	PermRock Royalty Trust	20200714	2.45	2.46	2.37	2.38	15809	2.1372	down	down	correct
PRTY.US	Party City Holdco Inc	20200714	1.2	1.2508	1.15	1.18	4661555	1.18	down	down	correct
PRU.US	Prudential Financial Inc	20200714	60.88	61.97	60.16	61.91	2731679	57.2592	up	up	correct
PSA.US	Public Storage	20200714	193.06	196.92	192.95	193.84	588720	185.2777	up	up	correct
PSB.US	PZ	20200714	24.41	24.4249	24.21	24.31	15767	22.9764	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200714	24.56	24.71	24.3901	24.62	13460	21.955	up	down	incorrect
PSN.US	Parsons Corporation	20200714	32.95	33.96	32.685	33.38	209400	33.38	up	down	incorrect
PSO.US	Pearson plc	20200714	7	7.07	6.99	7.02	443996	6.7778	up	up	correct
PSTG.US	Pure Storage Inc	20200714	16.64	17	16.14	16.94	3083200	16.94	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200714	14.5	15.5	14	14.506	115400	13.4703	up	up	correct
PSX.US	Phillips 66	20200714	59.63	62.21	59.4	61.96	3423297	57.4287	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200714	30.36	31.34	29.79	29.9	826388	25.2776	down	down	correct
PTR.US	PetroChina Company Limited	20200714	34.99	35.39	34.82	35.33	84729	31.4503	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200714	15.3	15.42	15.24	15.42	265025	13.6879	up	down	incorrect
PUK.US	Prudential plc	20200714	30.51	31.3348	30.44	31.27	315351	29.9963	up	up	correct
PUKPRA.US	PUKPRA	20200714	26.98	27.13	26.5892	27.13	21311	25.5713	up	up	correct
PUMP.US	ProPetro Holding Corp	20200714	4.3	4.69	4.22	4.68	1630100	4.68	up	up	correct
PVG.US	Pretium Resources Inc	20200714	8.52	8.6617	8.26	8.56	2443530	8.56	up	up	correct
PVH.US	PVH Corp	20200714	45.3	47.24	44.32	46.51	1305908	46.4954	up	up	correct
PVL.US	Permianville Royalty Trust	20200714	1.12	1.17	1.12	1.155	28079	1.1044	up	down	incorrect
PWR.US	Quanta Services Inc	20200714	37.17	38.37	37.04	38.33	731551	38.1913	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200714	90.27	95.98	90.02	95.66	1800980	91.1298	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200714	9.24	9.3	9.24	9.28	3521	8.8896	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200714	10.41	10.42	10.17	10.27	45632	9.8388	down	down	correct
PZN.US	Pzena Investment Management Inc	20200714	4.86	5.21	4.8	5.13	51567	4.9	up	down	incorrect
QD.US	Qudian Inc	20200714	2.09	2.13	1.925	2.04	6428300	2.04	down	up	incorrect
QGEN.US	QIAGEN N.V	20200714	45.96	46.58	45.87	46.37	1720032	46.37	up	up	correct
QSR.US	Restaurant Brands International Inc	20200714	53.81	55.74	53.6	55.6	1436424	52.8034	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200714	86	87.66	83.52	87.56	507067	87.56	up	up	correct
QUOT.US	Quotient Technology Inc	20200714	7.38	7.58	7.33	7.53	460188	7.53	up	up	correct
QVCC.US	QVCC	20200714	21.25	21.25	20.86	21.15	42800	19.2715	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200714	23.1	23.16	22.93	23.135	15297	21.0655	up	up	correct
R.US	Ryder System Inc	20200714	39.04	40.24	38.3618	40.22	482738	38.0865	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200714	16.79	16.8039	16.63	16.7	225617	14.1	down	down	correct
RACE.US	Ferrari N.V	20200714	174.27	178.17	174.22	178.1	172622	177.2232	up	down	incorrect
RAD.US	Rite Aid Corporation	20200714	14.74	16.15	14.7	16.05	5160446	16.05	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200714	44.24	45.22	43.77	44.3	459171	44.3	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200714	41.34	41.98	41.06	41.92	246320	41.0113	up	up	correct
RBC.US	Regal Beloit Corporation	20200714	87.29	90.3	86.955	90.11	290079	89.0033	up	up	correct
RC.US	Ready Capital Corporation	20200714	7.88	8.04	7.74	7.96	198533	6.9327	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200714	21.2299	21.27	20.6	20.65	3299	19.19	down	down	correct
RCB.US	Ready Capital Corporation	20200714	17.79	18.49	17.79	18.49	2000	18.2158	up	up	correct
RCF.US	UN	20200714	50	50	47.7	48	2276201	48	down	down	correct
RCI.US	Rogers Communications Inc	20200714	39.62	40.61	39.62	40.34	484605	37.8459	up	up	correct
RCL.US	Royal Caribbean Group	20200714	48.72	48.72	47.14	48.15	10562730	48.15	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200714	6.4	6.44	6.27	6.28	166558	5.565	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200714	22.85	23.58	22.011	23.39	861900	23.39	up	up	correct
RDN.US	Radian Group Inc	20200714	13.69	13.9	13.27	13.81	1546592	13.2689	up	up	correct
RDS.US	B	20200714	30.5	31.425	30.42	31.41	2823474	30.7464	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200714	52.5	53.05	52.21	53.01	163615	52.4829	up	up	correct
RE.US	Everest Re Group Ltd	20200714	207.6	211.87	207.2	211.44	209230	203.6662	up	up	correct
RELX.US	RELX PLC	20200714	22.4	22.72	22.3	22.68	1438365	21.9539	up	down	incorrect
RENN.US	Renren Inc	20200714	3.61	3.69	3.61	3.68	17556	3.68	up	up	correct
RES.US	RPC Inc	20200714	2.78	3.01	2.77	3	452765	3	up	up	correct
REV.US	Revlon Inc	20200714	9.12	9.23	8.97	9.11	144547	9.11	down	down	correct
REVG.US	REV Group Inc	20200714	5.46	5.62	5.27	5.6	398885	5.5664	up	up	correct
REX.US	REX American Resources Corporation	20200714	69.8	70.82	67.98	70.69	20300	70.69	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20200714	41.77	42.29	41.59	42.21	628653	41.2852	up	up	correct
REZI.US	Resideo Technologies Inc	20200714	11.03	11.86	10.82	11.85	1046600	11.85	up	up	correct
RF.US	Regions Financial Corporation	20200714	10.41	10.47	10.075	10.21	10079792	9.6815	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200714	11.95	12.16	11.95	12.15	90066	10.8968	up	up	correct
RFL.US	Rafael Holdings Inc	20200714	12.62	13.23	12.62	13.12	9300	13.12	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200714	19.8	19.867	19.8	19.82	1800	17.1715	up	up	correct
RFP.US	Resolute Forest Products Inc	20200714	2.38	2.59	2.38	2.52	313920	2.3357	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200714	70.83	72.64	70	72.56	928701	69.8698	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200714	74.35	77.24	73.84	77.15	307467	68.6142	up	up	correct
RGS.US	Regis Corporation	20200714	7.54	7.72	7.47	7.55	510121	7.55	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200714	11.96	12.09	11.91	12.023	59607	9.3436	up	down	incorrect
RH.US	RH	20200714	257.76	267.51	254.1	267.22	570521	267.22	up	up	correct
RHI.US	Robert Half International Inc	20200714	51.36	52.04	50.635	51.99	776428	50.5923	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200714	31.2	31.2	29.67	30.02	839407	30.02	down	down	correct
RIG.US	Transocean Ltd	20200714	1.75	1.95	1.73	1.94	25973600	1.94	up	up	correct
RIO.US	Rio Tinto Group	20200714	59.38	60.9	59.35	60.84	3334007	53.0552	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200714	15.37	15.37	15.13	15.35	34021	12.5767	down	down	correct
RJF.US	Raymond James Financial Inc	20200714	68.92	69.51	67.53	69.05	515861	45.2041	up	up	correct
RL.US	Ralph Lauren Corporation	20200714	69	70.64	67.82	69.96	588806	68.7113	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200714	6.86	7.15	6.78	7.12	1297684	7.12	up	down	incorrect
RLI.US	RLI Corp	20200714	77.88	79.51	77.585	79.26	153905	75.9541	up	up	correct
RLJ.US	RLJ Lodging Trust	20200714	8.5	8.655	8.215	8.28	1347646	8.2487	down	down	correct
RM.US	Regional Management Corp	20200714	15.5	15.63	15.06	15.28	67690	14.8536	down	down	correct
RMD.US	ResMed Inc	20200714	187.91	195.5	187.445	195.04	544262	192.9154	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200714	21.25	21.4	21.235	21.4	8338	19.1708	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200714	17.48	17.7	17.45	17.7	54900	16.2191	up	up	correct
RMO.US	Romeo Power Inc	20200714	10.2989	10.32	10.25	10.2522	9690	10.2522	down	down	correct
RMPL.US	P	20200714	25.058	25.08	24.9758	25	5623	25	down	down	correct
RMT.US	Royce Micro	20200714	7.12	7.26	7.09	7.26	244477	6.532	up	up	correct
RNG.US	RingCentral Inc	20200714	260	266.27	249.1622	262.58	1265414	262.58	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200714	2.6	2.66	2.6	2.65	3700	2.65	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200714	18.6	18.79	18.5586	18.69	135985	17.1284	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200714	173.03	177.62	172.77	177.62	360591	175.261	up	down	incorrect
ROG.US	Rogers Corporation	20200714	125.26	127.57	124.1	127.39	71900	127.39	up	up	correct
ROK.US	Rockwell Automation Inc	20200714	211.11	219.75	210.94	219.07	663707	213.8636	up	down	incorrect
ROL.US	Rollins Inc	20200714	44.45	45.37	44.23	45.35	1493902	29.8741	up	up	correct
ROP.US	Roper Technologies Inc	20200714	386.48	397.39	386.48	396.68	322146	394.1212	up	down	incorrect
RPM.US	RPM International Inc	20200714	74.71	76.09	74.32	75.95	526375	73.9527	up	up	correct
RPT.US	RPT Realty	20200714	6.3	6.46	6.24	6.29	565509	6.1021	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200714	10.54	10.57	10.38	10.5	581299	9.5209	down	down	correct
RRC.US	Range Resources Corporation	20200714	6.36	6.58	6.1401	6.58	6570509	6.58	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200714	1.09	1.13	1.01	1.1	1120200	1.1	up	up	correct
RRX.US	Regal Beloit Corporation	20200714	87.29	90.3	86.955	90.11	290079	89.0033	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200714	90.73	93.9	90.01	93.89	604275	91.2501	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200714	14.8	14.8	14.71	14.745	3400	12.6259	down	down	correct
RSG.US	Republic Services Inc	20200714	81.73	83.08	81.58	83.04	915277	81.3248	up	up	correct
RSI.US	Rush Street Interactive Inc	20200714	10.51	10.51	10.39	10.51	61187	10.51
RTX.US	Raytheon Technologies Corporation	20200714	59	60.56	58.45	60.47	7256823	58.1915	up	up	correct
RVI.US	Retail Value Inc	20200714	2.2492	2.319	2.2021	2.2549	464100	-7.3944	up	up	correct
RVLV.US	Revolve Group Inc	20200714	16.11	16.178	15.25	15.77	978600	15.77	down	down	correct
RVT.US	Royce Value Trust Inc	20200714	12.24	12.5	12.18	12.5	199869	11.0442	up	down	incorrect
RWT.US	Redwood Trust Inc	20200714	6.18	6.4	6.09	6.4	1501887	5.8066	up	up	correct
RXN.US	Rexnord Corporation	20200714	28.79	29.53	28.3	29.45	964858	29.1551	up	up	correct
RY.US	Royal Bank of Canada	20200714	68.56	69.75	68.02	69.62	967707	65.6445	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200714	2.64	2.74	2.55	2.71	556891	2.71	up	up	correct
RYB.US	RYB Education Inc	20200714	3.32	3.66	3.15	3.4	148100	3.4	up	up	correct
RYI.US	Ryerson Holding Corporation	20200714	5.46	5.5461	5.21	5.36	204335	5.3249	down	up	incorrect
RYN.US	Rayonier Inc	20200714	25.32	26.02	25.18	25.99	628468	24.7544	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200714	25.35	25.49	25.3	25.43	24644	23.2891	up	up	correct
SA.US	Seabridge Gold Inc	20200714	17.37	18.28	17.25	18.23	388939	18.23	up	up	correct
SAFE.US	Safehold Inc	20200714	52	53.19	51.51	53.12	81944	52.5017	up	up	correct
SAH.US	Sonic Automotive Inc	20200714	34.89	38.17	34.867	37.92	686175	37.3844	up	up	correct
SAIC.US	Science Applications International Corporation	20200714	69.15	70.89	68.85	70.76	920514	68.9292	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200714	28	28.94	27.83	28.89	1840100	28.89	up	down	incorrect
SAK.US	SAK	20200714	25.01	25.07	24.95	25.02	9500	22.647	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20200714	589.89	624.66	589.89	622.93	239400	622.93	up	up	correct
SAN.US	Banco Santander S.A	20200714	2.46	2.51	2.45	2.51	5390736	2.4735	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200714	9.2	9.72	9.09	9.7	2751895	9.7	up	up	correct
SAP.US	SAP SE	20200714	151.29	153.94	151.06	153.85	776289	151.3646	up	up	correct
SAR.US	Saratoga Investment Corp	20200714	16.02	16.7459	15.9	16.37	47872	14.6212	up	up	correct
SAVE.US	Spirit Airlines Inc	20200714	16.34	17.3	16.03	17.27	11869510	17.27	up	up	correct
SB.US	Safe Bulkers Inc	20200714	1.22	1.23	1.21	1.23	74000	1.23	up	up	correct
SBBA.US	SBBA	20200714	22.836	23.1	22.55	22.91	7500	22.91	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200714	208.38	209.58	205.7	209.5	66035020	209.5	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200714	12.78	13.755	12.51	13.64	1804028	13.64	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200714	8.77	8.8	8.71	8.75	40691	8.3755	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200714	3.55	3.845	3.44	3.45	250700	3.45	down	down	correct
SBR.US	Sabine Royalty Trust	20200714	29.9	30.9557	29.38	30.4	37412	27.2496	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200714	10.45	10.62	10.29	10.59	1119278	10.4843	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200714	9.56	9.98	9.495	9.97	2755883	8.9037	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20200714	17.91	18.03	17.5758	17.83	369538	17.1299	down	down	correct
SCCO.US	Southern Copper Corporation	20200714	40.92	42.55	40.72	42.47	986018	39.7808	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200714	10.01	10.085	9.97	10.07	39927	8.5299	up	down	incorrect
SCE.US	PL	20200714	22.9	22.98	22.5602	22.6059	6609	22.6059	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200714	34.28	34.88	33.97	34.55	7862266	33.8778	up	up	correct
SCI.US	Service Corporation International	20200714	37.16	37.57	36.98	37.53	1109124	36.6407	up	up	correct
SCL.US	Stepan Company	20200714	94.6	96.74	93.68	96.51	60386	95.0536	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200714	7.78	7.96	7.67	7.96	175317	6.9359	up	up	correct
SCPE.US	WS	20200714	0.19	0.2	0.16	0.17	18125300	0.17	down	down	correct
SCS.US	Steelcase Inc	20200714	10.5	10.66	10.34	10.64	574146	10.032	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200714	13.09	13.49	12.29	12.64	365247	11.0914	down	down	correct
SCVX.US	WS	20200714	10.055	10.27	10.055	10.13	2091	10.13	up	up	correct
SCX.US	The L.S. Starrett Company	20200714	3.2	3.32	3.16	3.19	14830	3.19	down	down	correct
SD.US	SandRidge Energy Inc	20200714	1.23	1.31	1.23	1.29	259900	1.29	up	up	correct
SDRL.US	Seadrill Limited	20200714	3.742	3.786	3.62	3.65	295419	3.65	down	down	correct
SE.US	Sea Limited	20200714	111.15	113.54	106.0101	113.3	5621182	113.3	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200714	15.09	15.34	14.7	15.06	1252326	15.06	down	down	correct
SEDA.US	UN	20200714	0.18	0.18	0.165	0.165	4983900	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20200714	34.04	34.89	33.83	34.89	937207	34.1611	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20200714	14.26	14.42	13.935	14.42	674430	14.2698	up	down	incorrect
SF.US	Stifel Financial Corp	20200714	47.58	48.37	47.04	48.18	534235	31.6601	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200714	25.94	25.94	25.73	25.85	8861	25.229	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200714	6.22	6.22	6.02	6.13	44130	6.13	down	down	correct
SFL.US	SFL Corporation Ltd	20200714	8.84	9.07	8.83	9	396416	7.9451	up	up	correct
SFUN.US	Fang Holdings Limited	20200714	14.2	14.21	12.595	12.6	14639	12.6	down	down	correct
SG.US	Sweetgreen Inc.	20200714	7.11	7.39	6.65	6.72	10200	6.72	down	down	correct
SGU.US	Star Group L.P	20200714	8.52	8.75	8.52	8.63	101282	7.9682	up	up	correct
SHAK.US	Shake Shack Inc	20200714	48.54	48.79	47.12	47.98	1060102	47.98	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200714	24.57	24.67	24.285	24.67	65676	23.597	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200714	24.98	25.28	24.88	25.23	22409	23.7794	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200714	10.98	11.21	10.835	10.91	2077418	8.8351	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200714	7.8	7.81	7.475	7.49	2227434	7.49	down	down	correct
SHOP.US	Shopify Inc	20200714	970	998	901.74	974.41	3591500	974.41	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200714	9.96	10	9.945	9.96	42200	9.96
SHW.US	The Sherwin	20200714	575.25	587.13	575.25	586.7	383482	193.2792	up	up	correct
SI.US	Silvergate Capital Corporation	20200714	13.3	13.49	13.01	13.33	53100	13.33	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200714	2.1	2.24	2.08	2.23	2005580	2.1383	up	up	correct
SIG.US	Signet Jewelers Limited	20200714	10.37	10.8	9.96	10.68	1748955	10.6284	up	up	correct
SII.US	Sprott Inc	20200714	37.04	38.42	37.01	38.38	52463	36.9159	up	down	incorrect
SITC.US	SITE Centers Corp	20200714	7.36	7.36	7.055	7.16	1567771	6.9083	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200714	108.16	112.49	106.49	112.34	229637	112.34	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200714	19.1	19.54	18.801	19.13	2157217	19.13	up	up	correct
SJI.US	South Jersey Industries Inc	20200714	23.29	23.48	22.95	23.28	947674	21.6286	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200714	24.93	24.94	24.79	24.886	9200	22.9471	down	down	correct
SJM.US	The J. M. Smucker Company	20200714	104.7	107.59	104.5	107.19	676979	102.4381	up	up	correct
SJR.US	Shaw Communications Inc	20200714	17.4	17.65	17.3	17.57	837435	16.5751	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200714	2.26	2.32	2.26	2.3	12872	1.9974	up	up	correct
SJW.US	SJW Group	20200714	62.41	63.72	62.11	62.7	105696	60.8461	up	up	correct
SKIL.US	Skillsoft Corp	20200714	10.86	11.059	10.86	10.98	76300	10.98	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200714	19.77	19.8928	19.72	19.81	915568	31.6236	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200714	6.68	6.8	6.5	6.63	2285531	6.3663	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200714	28.73	28.99	27.575	27.95	1752411	27.95	down	down	correct
SKY.US	Skyline Champion Corporation	20200714	23.47	24.54	23.47	24.53	481800	24.53	up	up	correct
SLB.US	Schlumberger Limited	20200714	17.27	18.44	17.12	18.39	13525030	17.8507	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200714	3.01	3.1	2.94	3.04	1873541	3.04	up	up	correct
SLF.US	Sun Life Financial Inc	20200714	36.89	37.6401	36.73	37.57	702117	35.5978	up	up	correct
SLG.US	SL Green Realty Corp	20200714	48.7611	49.9486	48.061	48.5811	677520	43.1967	down	down	correct
SLQT.US	SelectQuote Inc	20200714	24.63	24.89	23.17	24.59	1140600	24.59	down	down	correct
SM.US	SM Energy Company	20200714	3.3	3.52	3.22	3.52	3816058	3.4941	up	up	correct
SMAR.US	Smartsheet Inc	20200714	47.01	47.13	44.44	46.9	2227500	46.9	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200714	5.69	5.735	5.675	5.72	979775	5.4189	up	down	incorrect
SMG.US	The Scotts Miracle	20200714	138.45	142.87	138.31	142.85	299070	136.4147	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200714	2.18	2.485	2.1	2.4	353200	2.4	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200714	0.89	0.89	0.8392	0.85	184114	12.75	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200714	3.74	3.88	3.65	3.83	77174	3.5521	up	up	correct
SMP.US	Standard Motor Products Inc	20200714	39.56	39.88	38.98	39.19	154418	38.1513	down	down	correct
SNA.US	Snap	20200714	132.99	136.53	132.2093	136.44	327649	131.382	up	up	correct
SNAP.US	Snap Inc	20200714	24	24.27	23.02	23.74	30313400	23.74	down	down	correct
SNDR.US	Schneider National Inc	20200714	24.57	25.31	24.38	25.14	724238	22.6314	up	up	correct
SNN.US	Smith & Nephew plc	20200714	38.51	39.42	38.45	39.36	344976	38.2796	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200714	43.54	44.29	43.47	44.21	117929	39.5168	up	down	incorrect
SNV.US	Synovus Financial Corp	20200714	18.93	18.9563	18.07	18.42	1178517	17.4455	down	down	correct
SNX.US	TD SYNNEX	20200714	117.62	120.37	116.565	120.28	383223	59.689	up	up	correct
SO.US	The Southern Company	20200714	53.06	54.18	53.05	53.68	6023677	50.4075	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200714	6.8	7.24	6.78	7.16	466299	6.6326	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200714	26.15	26.22	26.0401	26.21	18318	24.335	up	up	correct
SOJD.US	SOJD	20200714	25.74	25.8	25.7	25.72	68100	23.9886	down	down	correct
SOL.US	ReneSola Ltd	20200714	1.22	1.255	1.2	1.22	42007	1.22
SOLN.US	Southern Co	20200714	46.05	46.31	45.71	46.17	123400	41.7307	up	up	correct
SON.US	Sonoco Products Company	20200714	51.22	52.36	51.0455	52.34	733079	50.0457	up	up	correct
SONY.US	Sony Group Corporation	20200714	73.39	74.605	73.13	74.52	757694	74.2894	up	up	correct
SOR.US	Source Capital Inc	20200714	35.07	35.18	34.73	35.18	40136	30.7975	up	up	correct
SOS.US	SOS Limited	20200714	3.13	3.13	2.81	2.9	76675	2.9	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200714	15.38	15.48	13.23	14.37	25007500	14.37	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200714	45.28	46.9	44.82	46.86	232300	45.3556	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200714	18.111	18.61	17.05	18.43	15802600	18.43	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20200714	11.55	11.63	11.5	11.63	14999	9.8732	up	up	correct
SPG.US	Simon Property Group Inc	20200714	63.08	63.96	61.37	61.93	5240531	57.2931	down	down	correct
SPGI.US	S&P Global Inc	20200714	344.93	351.81	343.85	351.64	724580	347.5702	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200714	14.14	14.286	14.01	14.1	365872	12.4833	down	down	correct
SPIR.US	Spire Corporation	20200714	0.01	0.01	0.01	0.01	2300	0.01
SPLP.US	Steel Partners Holdings L.P	20200714	4.85	5.1199	4.78	4.85	8100	4.85
SPNT.US	SiriusPoint Ltd	20200714	7.59	7.855	7.57	7.8	364777	7.8	up	up	correct
SPOT.US	Spotify Technology S.A	20200714	246.31	262.9	243.11	262.8	3861300	262.8	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200714	22.07	23.13	21.85	23.1	3454430	23.0614	up	up	correct
SPXC.US	SPX Corporation	20200714	38.97	39.7	38.695	39.39	294725	39.39	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200714	12.95	13.11	12.9	13.11	42605	11.9786	up	up	correct
SQ.US	Square Inc	20200714	118.59	121.854	111.14	121.24	17175100	121.24	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200714	28.6417	30.0614	27.8475	29.8728	1659736	29.2199	up	up	correct
SQNS.US	Sequans Communications S.A	20200714	6.8	7.24	6.8	6.97	260600	6.97	up	down	incorrect
SR.US	Spire Inc	20200714	65.23	66.22	64.4	64.93	263836	61.1515	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200714	32.69	33.17	32.235	32.99	692733	30.606	up	up	correct
SRE.US	Sempra	20200714	120.36	122.51	120.35	121.84	2113638	115.7753	up	up	correct
SREA.US	Sempra Energy	20200714	25.97	26.24	25.91	26.16	48400	24.1633	up	down	incorrect
SRG.US	Seritage Growth Properties	20200714	10.05	10.17	9.67	9.85	778300	9.85	down	down	correct
SRI.US	Stoneridge Inc	20200714	19.8	20.24	19.54	20.21	176896	20.21	up	up	correct
SRL.US	Scully Royalty Ltd	20200714	7.55	7.6029	7.3602	7.4	3881	6.8519	down	down	correct
SRLP.US	Sprague Resources LP	20200714	15.128	15.23	15	15.08	9954	12.5442	down	down	correct
SRT.US	StarTek Inc	20200714	4.82	4.93	4.27	4.87	105900	4.87	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200714	16.27	16.58	16.165	16.36	13082	15.0522	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200714	81.22	83.45	80.87	83.42	136086	82.4587	up	up	correct
SSL.US	Sasol Limited	20200714	8.08	8.39	8.04	8.39	2158382	8.39	up	up	correct
SSTK.US	Shutterstock Inc	20200714	37.02	37.105	36.09	36.63	180294	36.1183	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20200714	37.5	38.58	37.06	38.45	883801	38.45	up	down	incorrect
STAG.US	STAG Industrial Inc	20200714	29.87	30.12	29.67	29.92	1239323	28.216	up	up	correct
STAR.US	PI	20200714	23.975	24.25	23.975	24.25	1089	21.683	up	up	correct
STC.US	Stewart Information Services Corporation	20200714	32.83	33.7	32.5	33.63	135537	32.4692	up	up	correct
STE.US	STERIS plc	20200714	150.16	153.53	149.825	153.32	458335	151.37	up	up	correct
STG.US	Sunlands Technology Group	20200714	1.55	1.55	1.44	1.49	32100	18.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200714	22	22.22	21.88	22.22	57033	20.204	up	down	incorrect
STL.US	Sterling Bancorp	20200714	10.52	10.56	10.03	10.22	3075779	9.9806	down	down	correct
STLA.US	Stellantis N.V	20200714	9.4811	9.7073	9.4717	9.6884	2348229	8.1683	up	up	correct
STM.US	STMicroelectronics N.V	20200714	28.13	29.08	27.99	29.01	6970744	28.7808	up	up	correct
STN.US	Stantec Inc	20200714	31.85	31.9973	30.81	31.27	170252	30.7407	down	down	correct
STNG.US	Scorpio Tankers Inc	20200714	12.56	12.84	12	12.75	2075224	12.2267	up	up	correct
STON.US	StoneMor Inc	20200714	0.7	0.7399	0.68	0.7398	199368	0.7398	up	up	correct
STOR.US	STORE Capital Corporation	20200714	22.15	22.42	21.8	22.05	2579348	20.8393	down	down	correct
STT.US	State Street Corporation	20200714	64.62	65.17	63.34	64.99	1834182	62.7595	up	up	correct
STWD.US	Starwood Property Trust Inc	20200714	13.97	14.24	13.72	14.09	2481100	12.5995	up	up	correct
STZ.US	Constellation Brands Inc	20200714	179	179.896	176.24	179.18	1538186	175.2966	up	up	correct
SU.US	Suncor Energy Inc	20200714	16.21	17.015	16.14	16.97	4346965	16.0094	up	down	incorrect
SUI.US	Sun Communities Inc	20200714	133.64	136.51	132.89	135.87	563142	132.4591	up	up	correct
SUM.US	Summit Materials Inc	20200714	16.21	16.77	15.92	16.61	752289	16.61	up	up	correct
SUN.US	Sunoco LP	20200714	23.1	23.41	22.81	23.14	495727	19.8672	up	up	correct
SUP.US	Superior Industries International Inc	20200714	1.58	1.71	1.51	1.63	706600	1.63	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200714	2.51	2.61	2.41	2.59	449039	2.5503	up	up	correct
SUZ.US	Suzano S.A	20200714	6.59	6.93	6.59	6.9	142807	6.9	up	up	correct
SWCH.US	Switch Inc	20200714	17.56	17.915	17.06	17.87	2810884	17.5807	up	up	correct
SWI.US	SolarWinds Corporation	20200714	17.48	17.78	17.17	17.75	720591	17.3363	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200714	141.3	146.96	139.8929	146.43	1131126	143.0359	up	up	correct
SWM.US	Schweitzer	20200714	31.1	31.96	30.73	31.81	123004	29.6846	up	up	correct
SWN.US	Southwestern Energy Company	20200714	2.52	2.63	2.47	2.61	9286900	2.61	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20200714	89.56	92.83	89.56	92.61	99500	86.2791	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20200714	69.83	71.22	69.54	71.07	263042	67.5748	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200714	7.96	8.05	7.96	8.04	21548	7.3247	up	up	correct
SXC.US	SunCoke Energy Inc	20200714	2.86	3.02	2.83	2.95	976416	2.7617	up	down	incorrect
SXI.US	Standex International Corporation	20200714	54.42	56.73	54.25	56.44	56877	55.4572	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20200714	53.42	54.96	53.25	54.94	506607	53.1829	up	up	correct
SYF.US	Synchrony Financial	20200714	22.57	22.955	22.15	22.45	6947279	21.6008	down	down	correct
SYK.US	Stryker Corporation	20200714	177.24	182.95	176.5629	182.71	1103135	180.3896	up	down	incorrect
SYY.US	Sysco Corporation	20200714	52.05	53.22	51.47	52.96	2607936	51.3571	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200714	29.2	29.85	28.99	29.44	20056	27.014	up	up	correct
T.US	PC	20200714	24.16	24.3	23.9	24	237524	22.6653	down	down	correct
TAC.US	TransAlta Corporation	20200714	6.04	6.21	6.01	6.18	166042	6.0487	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200714	17.1	17.36	17.1	17.33	917400	17.33	up	up	correct
TAL.US	TAL Education Group	20200714	72.42	72.435	69.53	71.95	2687760	71.95	down	down	correct
TALO.US	Talos Energy Inc	20200714	7.5	7.89	7.35	7.85	528900	7.85	up	up	correct
TAP.US	Molson Coors Beverage Company	20200714	34.06	35.22	33.71	35.08	1805716	34.5579	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200714	65.37	66.29	64.98	65.47	14700	65.47	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200714	26.39	26.39	26.3	26.35	45206	24.4295	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200714	27.11	27.28	27.0382	27.2	40301	25.1792	up	up	correct
TBI.US	TrueBlue Inc	20200714	13.05	13.22	12.91	13.07	188309	13.07	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200714	25.83	28.5	25.83	28.5	500	28.5	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20200714	6.8421	6.8421	6.8421	6.8421	0	6.6056
TCS.US	The Container Store Group Inc	20200714	3.9	4.09	3.79	3.95	336400	3.95	up	down	incorrect
TD.US	The Toronto	20200714	44.59	44.8	44.1	44.74	1660580	42.5094	up	up	correct
TDC.US	Teradata Corporation	20200714	19.18	19.46	19.01	19.33	1158826	19.33	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20200714	23.34	23.41	22.77	22.9	102889	15.9595	down	down	correct
TDG.US	TransDigm Group Incorporated	20200714	410.77	422.96	408.53	422.66	399180	422.66	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200714	24.93	24.99	24.9	24.96	4346	23.7065	up	up	correct
TDOC.US	Teladoc Health Inc	20200714	220.4	224.5	203.5	209.22	3039400	209.22	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200714	19.68	20.18	19.58	20.1	446937	19.1356	up	up	correct
TDW.US	Tidewater Inc	20200714	5.08	5.44	4.93	5.37	148818	5.3639	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200714	294.25	303.34	292.411	303.21	271852	303.21	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200714	10.77	10.79	10.62	10.76	45100	9.7241	down	down	correct
TECK.US	Teck Resources Limited	20200714	11.07	11.18	10.73	11.15	3243583	11.0209	up	down	incorrect
TEF.US	Telefónica S.A	20200714	4.68	4.8	4.67	4.79	1383444	4.1675	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200714	7.62	7.68	7.61	7.66	108581	6.7591	up	down	incorrect
TEL.US	TE Connectivity Ltd	20200714	79	81.56	78.36	81.47	1796600	79.5919	up	up	correct
TEN.US	Tenneco Inc	20200714	6.9	7.465	6.6	7.4	1163823	7.4	up	up	correct
TEO.US	Telecom Argentina S.A	20200714	9.41	9.42	9.026	9.18	172231	8.721	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200714	11.51	11.75	11.33	11.72	7629191	11.72	up	up	correct
TEX.US	Terex Corporation	20200714	18.14	18.72	17.77	18.7	683419	18.5157	up	up	correct
TFC.US	Truist Financial Corporation	20200714	35.49	36.015	34.64	35.18	6329508	33.3998	down	up	incorrect
TFII.US	TFI International Inc	20200714	39.13	39.13	38.18	39.12	149301	38.4773	down	down	correct
TFX.US	Teleflex Incorporated	20200714	349.29	363.0299	349.29	362.35	166307	360.3662	up	down	incorrect
TG.US	Tredegar Corporation	20200714	14.85	15.13	14.74	15.11	93857	10.2607	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200714	7.98	8.1999	7.97	8.15	257479	8.0871	up	up	correct
TGI.US	Triumph Group Inc	20200714	8	8.29	7.68	8.27	1491352	8.27	up	down	incorrect
TGNA.US	TEGNA Inc	20200714	10.56	10.9	10.48	10.73	1346045	10.4202	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200714	10.4	10.8552	10.35	10.79	147526	9.5456	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200714	5.75	5.86	5.6	5.81	89644	5.81	up	up	correct
TGT.US	Target Corporation	20200714	118.74	120.17	117.42	120.08	2578213	117.3855	up	up	correct
THC.US	Tenet Healthcare Corporation	20200714	18.44	19.32	18.2	19.31	1436154	19.31	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200714	96.62	98.89	95.95	98.29	239049	95.0103	up	down	incorrect
THO.US	Thor Industries Inc	20200714	100.64	107.59	99.23	105.95	1142119	103.9108	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200714	17.66	18.09	17.66	18.06	186132	16.5125	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20200714	13.95	14.475	13.72	14.37	197203	14.37	up	up	correct
THS.US	TreeHouse Foods Inc	20200714	42.89	44.49	42.7	44.41	581851	44.41	up	up	correct
THW.US	Tekla World Healthcare Fund	20200714	14.36	14.54	14.34	14.54	129279	12.842	up	up	correct
TIMB.US	W	20200714	13.39	13.86	13.35	13.79	842982	13.1355	up	up	correct
TISI.US	Team Inc	20200714	4.39	4.41	4.21	4.32	352460	4.32	down	down	correct
TJX.US	The TJX Companies Inc	20200714	49.87	50.39	49.21	49.86	7368858	49.1292	down	down	correct
TK.US	Teekay Corporation	20200714	2.22	2.31	2.19	2.31	806800	2.31	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200714	5.76	5.82	5.75	5.79	336037	5.2352	up	down	incorrect
TKR.US	The Timken Company	20200714	45.19	46.47	44.49	46.46	475554	45.3234	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200714	21.14	21.24	21.03	21.19	212160	20.2135	up	up	correct
TLYS.US	Tilly's Inc	20200714	5.54	5.56	5.3847	5.55	182560	4.8963	up	down	incorrect
TM.US	Toyota Motor Corporation	20200714	125.15	126.63	125.15	126.43	191895	122.587	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20200714	15.93	16.4	15.36	16.36	12711100	16.36	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200714	20.31	21.3399	20.2	21.29	1165782	21.29	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200714	378.93	388.34	375.14	387.46	869176	386.3066	up	down	incorrect
TMST.US	TimkenSteel Corporation	20200714	3.71	3.82	3.56	3.74	181087	3.74	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200714	35.74	36.25	35.43	36.21	524405	36.21	up	up	correct
TNC.US	Tennant Company	20200714	64.39	66.18	63.42	66.07	72825	64.864	up	up	correct
TNET.US	TriNet Group Inc	20200714	59.92	61.32	59.34	61.26	274217	61.26	up	up	correct
TNK.US	Teekay Tankers Ltd	20200714	12.89	13.4	12.83	13.14	787689	13.14	up	up	correct
TNL.US	Travel + Leisure Co	20200714	28.5	29.39	27.79	29.06	762592	27.9638	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200714	9.19	9.19	8.53	8.92	284684	8.6973	down	down	correct
TOL.US	Toll Brothers Inc	20200714	31.9	33.48	31.75	33.41	1747363	32.9554	up	up	correct
TPB.US	Turning Point Brands Inc	20200714	26.55	28.57	26.45	28.53	273500	28.3094	up	down	incorrect
TPC.US	Tutor Perini Corporation	20200714	11.58	12.04	11.35	11.97	309537	11.97	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200714	14.5	15.5	14.41	15.48	2112059	15.48	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200714	540.32	598.13	540.32	585.18	25968	571.6545	up	up	correct
TPR.US	Tapestry Inc	20200714	12.86	13.23	12.55	12.97	3245316	12.8073	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200714	9.93	10.07	9.71	10.05	174480	8.6162	up	up	correct
TPX.US	Tempur Sealy International Inc	20200714	72.13	74.41	70.04	74.27	2354452	18.4193	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200714	8.84	9.21	8.82	8.82	52296	8.1201	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20200714	33.3	34.16	33.3	34.13	184503	32.5784	up	down	incorrect
TRC.US	Tejon Ranch Co	20200714	13.58	13.77	13.44	13.73	81085	13.73	up	up	correct
TREC.US	Trecora Resources	20200714	5.66	6.51	5.66	6.5	41223	6.5	up	up	correct
TREX.US	Trex Company Inc	20200714	122.94	128.66	122.63	128.52	1501558	64.26	up	up	correct
TRGP.US	Targa Resources Corp	20200714	16.95	17.97	16.68	17.85	3086241	17.4574	up	up	correct
TRI.US	Thomson Reuters Corporation	20200714	67.4	68.415	66.88	68.3	421747	66.5771	up	up	correct
TRN.US	Trinity Industries Inc	20200714	20.62	21.25	20.2	21.22	829077	20.4012	up	up	correct
TRNO.US	Terreno Realty Corporation	20200714	53.61	54.55	53.53	54.34	384603	52.7643	up	up	correct
TROX.US	Tronox Holdings plc	20200714	6.82	7.2	6.7351	7.16	775934	6.9364	up	up	correct
TRP.US	TC Energy Corporation	20200714	42.06	43.755	42.005	43.67	1629993	40.0724	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200714	0.811	0.8199	0.7835	0.8083	1546420	8.083	down	down	correct
TRTN.US	Triton International Limited	20200714	30.09	30.22	29.86	30.04	590937	28.0517	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200714	7.69	7.83	7.4825	7.67	478593	6.8696	down	down	correct
TRU.US	TransUnion	20200714	83.75	84.29	82.58	84.13	954100	83.7103	up	up	correct
TRV.US	The Travelers Companies Inc	20200714	114.27	118.97	113.37	118.55	2290186	114.3374	up	up	correct
TS.US	Tenaris S.A	20200714	12.46	12.88	12.42	12.85	1063820	12.4203	up	up	correct
TSE.US	Trinseo S.A	20200714	22.01	23.1	21.64	23.02	489829	22.4629	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200714	5.65	5.65	5.55	5.6	133201	5.3435	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200714	15.85	16.28	15.76	16.24	373162	13.1836	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200714	66	67.03	65.33	66.96	10482662	65.6394	up	up	correct
TSN.US	Tyson Foods Inc	20200714	57.65	59.085	57.26	58.81	2672971	56.6764	up	up	correct
TSQ.US	Townsquare Media Inc	20200714	4.39	4.54	4.39	4.45	29246	4.45	up	up	correct
TT.US	Trane Technologies plc	20200714	92.43	97.55	91.53	97.53	2161449	95.4902	up	up	correct
TTC.US	The Toro Company	20200714	64.86	66.44	64.8	66.39	464484	65.3003	up	up	correct
TTE.US	TotalEnergies SE	20200714	38.06	39.13	37.95	39.04	1894840	35.6456	up	up	correct
TTI.US	TETRA Technologies Inc	20200714	0.49	0.51	0.48	0.49	1842600	0.49
TTM.US	Tata Motors Limited	20200714	6.98	7.06	6.8	7.02	1662805	7.02	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200714	13.51	13.6	13.315	13.52	14136	12.6234	up	down	incorrect
TU.US	TELUS Corporation	20200714	16.7	17.035	16.7	17.01	1362704	15.5786	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200714	9.73	9.75	9.39	9.7	94400	9.7	down	down	correct
TUP.US	Tupperware Brands Corporation	20200714	6.72	7.58	6.35	7.27	4056333	7.27	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20200714	5.18	5.23	5.06	5.21	1770978	5.1742	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200714	25.2	25.425	25.15	25.3	28757	24.5304	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200714	25.45	25.5	25.4	25.45	17242	24.6467
TWI.US	Titan International Inc	20200714	1.36	1.41	1.32	1.4	725109	1.4	up	up	correct
TWLO.US	Twilio Inc	20200714	222.11	227.36	214.32	223.82	3201700	223.82	up	up	correct
TWN.US	The Taiwan Fund Inc	20200714	22.95	23.28	22.95	23.26	16028	19.0827	up	up	correct
TWO.US	Two Harbors Investment Corp	20200714	4.8	4.95	4.735	4.89	3387102	4.3168	up	up	correct
TWTR.US	Twitter Inc	20200714	33.53	34.66	33.44	34.38	18533250	34.38	up	up	correct
TX.US	Ternium S.A	20200714	14.61	14.92	14.57	14.9	182614	13.8479	up	up	correct
TXT.US	Textron Inc	20200714	31.8	32.89	31.54	32.61	951904	32.5399	up	up	correct
TY.US	Tri	20200714	25.05	25.29	24.95	25.29	57548	24.037	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200714	15.27	15.55	15.2373	15.34	112442	14.03	up	up	correct
TYL.US	Tyler Technologies Inc	20200714	342.6	349.67	341.33	347.57	333150	347.57	up	up	correct
UA.US	Under Armour Inc	20200714	8.4	8.59	8.25	8.49	3635200	8.49	up	up	correct
UAA.US	Under Armour Inc	20200714	9.3	9.56	9.19	9.47	5800440	9.47	up	down	incorrect
UAN.US	CVR Partners LP	20200714	0.87	0.9	0.8438	0.8451	162214	7.8898	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200714	10.69	10.71	10.01	10.23	407182	9.6617	down	down	correct
UBER.US	Uber Technologies Inc	20200714	31.35	31.38	30.48	30.93	21781800	30.93	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200714	9.43	9.57	9	9.033	5337	8.515	down	down	correct
UBS.US	UBS Group AG	20200714	11.99	12.18	11.965	12.16	3980645	11.5831	up	down	incorrect
UDR.US	UDR Inc	20200714	36.14	36.75	35.81	36.59	1353011	35.088	up	up	correct
UE.US	Urban Edge Properties	20200714	10.66	10.84	10.45	10.57	580741	9.8828	down	up	incorrect
UFI.US	Unifi Inc	20200714	11.82	12.33	11.68	11.99	159102	11.99	up	down	incorrect
UFS.US	Domtar Corporation	20200714	21.02	21.6	20.62	21.49	722471	21.49	up	up	correct
UGI.US	UGI Corporation	20200714	31.03	31.78	30.81	31.6	977641	30.0517	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200714	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200714	3.24	3.55	3.23	3.52	959341	3.3928	up	down	incorrect
UHS.US	Universal Health Services Inc	20200714	89.69	92.94	88.81	92.68	624246	92.1546	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20200714	68.42	70.11	66.43	68.05	40069	63.8568	down	down	correct
UI.US	Ubiquiti Inc	20200714	173.5	176.3	171.3	176.16	64455	174.3683	up	up	correct
UIS.US	Unisys Corporation	20200714	10.62	10.8	10.41	10.59	590170	10.59	down	down	correct
UL.US	Unilever PLC	20200714	54.58	55.08	54.58	55	802516	52.2047	up	down	incorrect
UMC.US	United Microelectronics Corporation	20200714	2.69	2.77	2.66	2.76	1363670	2.6758	up	up	correct
UMH.US	UMH Properties Inc	20200714	11.84	12.16	11.83	12.15	132010	11.4175	up	up	correct
UNF.US	UniFirst Corporation	20200714	172.43	173.83	169.14	173.65	42594	172.3761	up	up	correct
UNFI.US	United Natural Foods Inc	20200714	18.29	19.35	18.06	18.92	1032868	18.92	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200714	297.81	309.74	296.71	308.52	4234881	301.9075	up	up	correct
UNM.US	Unum Group	20200714	16.74	17	16.505	16.89	2865181	15.6429	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200714	25.36	25.4108	25.22	25.343	35075	23.2231	down	down	correct
UNP.US	Union Pacific Corporation	20200714	168.26	172.59	168.01	171.89	3015304	167.0277	up	up	correct
UNVR.US	Univar Solutions Inc	20200714	16.83	17.59	16.41	17.59	3917800	17.59	up	up	correct
UPH.US	UpHealth Inc	20200714	10.4	10.4	10.26	10.27	28785	10.27	down	down	correct
UPS.US	United Parcel Service Inc	20200714	113.57	115.65	113.045	115.33	2538304	111.4981	up	down	incorrect
URI.US	United Rentals Inc	20200714	151.16	157.72	149.64	157.15	953238	157.15	up	up	correct
USA.US	Liberty All	20200714	5.76	5.87	5.7	5.87	796860	5.0601	up	up	correct
USAC.US	USA Compression Partners LP	20200714	9.71	10.31	9.68	10.15	146287	8.4143	up	down	incorrect
USB.US	U.S. Bancorp	20200714	36.54	37.08	35.7401	36.29	7961472	34.7487	down	down	correct
USDP.US	USD Partners LP	20200714	3.02	3.2099	2.97	3.14	74225	2.7082	up	up	correct
USFD.US	US Foods Holding Corp	20200714	19.68	20.11	19.3	19.72	3443200	19.72	up	up	correct
USM.US	United States Cellular Corporation	20200714	31.25	32.04	30.95	31.81	119281	31.81	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200714	83.45	85.11	82.11	85	122854	85	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200714	77.27	79.36	76.58	78.26	69375	77.2345	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200714	6.14	6.36	6.07	6.33	152100	6.33	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200714	21.75	22.35	21.75	22.35	291341	20.2686	up	up	correct
UTI.US	Universal Technical Institute Inc	20200714	6.38	6.46	6.175	6.36	194644	6.36	down	up	incorrect
UTL.US	Unitil Corporation	20200714	45.04	45.69	44.69	45.54	54563	43.24	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200714	16.98	17.32	16.74	16.95	156478	15.9819	down	down	correct
UVV.US	Universal Corporation	20200714	41.14	41.65	40.6601	41.1	158812	38.155	down	down	correct
V.US	Visa Inc	20200714	189.5	193.47	187.18	193.33	8003917	191.5718	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200714	83.83	85.04	82.1	84.91	188216	84.3217	up	up	correct
VALE.US	Vale S.A.	20200714	10.79	11.64	10.73	11.6	48474160	9.4416	up	up	correct
VAPO.US	Vapotherm Inc	20200714	46.14	49.01	43.82	49.01	504700	49.01	up	up	correct
VATE.US	Innovate Corp	20200714	2.72	2.91	2.72	2.88	229381	2.88	up	down	incorrect
VBF.US	Invesco Bond Fund	20200714	20.14	20.17	20.03	20.11	31240	18.4828	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20200714	9.69	9.73	9.62	9.66	11709	8.4683	down	down	correct
VCRA.US	Vocera Communications Inc	20200714	21.24	21.77	21.085	21.74	173117	21.74	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200714	11.92	11.93	11.82	11.91	93868	11.2069	down	up	incorrect
VEC.US	Vectrus Inc	20200714	43.66	44.53	43.12	43.88	42000	43.88	up	down	incorrect
VEDL.US	Vedanta Limited	20200714	5.8	5.85	5.74	5.82	680750	4.9818	up	up	correct
VEEV.US	Veeva Systems Inc	20200714	239.79	245.86	232.53	244.47	1074675	244.47	up	up	correct
VEL.US	Velocity Financial Inc	20200714	3.61	3.73	3.59	3.66	82000	3.66	up	up	correct
VER.US	VEREIT Inc	20200714	6.16	6.27	5.97	6.24	13398487	29.5535	up	up	correct
VET.US	Vermilion Energy Inc	20200714	4.11	4.4	4.065	4.39	1219079	4.39	up	up	correct
VFC.US	V.F. Corporation	20200714	59.81	61.16	59.53	60.24	1507143	57.9851	up	down	incorrect
VGI.US	Virtus Global Multi	20200714	10.99	11.07	10.97	10.97	20483	9.6107	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200714	12.49	12.49	12.41	12.45	85637	11.6286	down	down	correct
VGR.US	Vector Group Ltd	20200714	8.99	9.13	8.82	8.97	686419	8.1889	down	down	correct
VHC.US	VirnetX Holding Corp	20200714	6.31	6.53	4.1	5.52	3699190	5.52	down	down	correct
VHI.US	Valhi Inc	20200714	9.77	9.87	9.7	9.8	10308	9.5654	up	up	correct
VICI.US	VICI Properties Inc	20200714	19.74	19.88	19.32	19.68	6223846	18.2804	down	down	correct
VIIX.US	VelocityShares VIX Short	20200714	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200714	21.49	21.58	20.03	21.19	10107520	21.19	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200714	3.04	3.25	3.023	3.165	76800	3.165	up	up	correct
VIV.US	Telefônica Brasil S.A	20200714	8.77	9.03	8.75	9.02	877871	8.1438	up	up	correct
VKQ.US	Invesco Municipal Trust	20200714	12.22	12.22	12.12	12.14	65690	11.3475	down	down	correct
VLO.US	Valero Energy Corporation	20200714	52.7	54.51	52.36	54.4	4671105	49.7104	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200714	4.89	4.97	4.81	4.95	193917	4.95	up	up	correct
VLT.US	Invesco High Income Trust II	20200714	11.71	11.83	11.71	11.83	8465	10.5108	up	up	correct
VMC.US	Vulcan Materials Company	20200714	119.25	121.14	118.28	120.83	612331	119.2571	up	up	correct
VMI.US	Valmont Industries Inc	20200714	112.25	114.84	112.04	113.65	153074	111.9649	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200714	12.1	12.11	12.02	12.11	130487	11.3133	up	up	correct
VNCE.US	Vince Holding Corp	20200714	5.32	5.39	5	5.08	8913	5.08	down	down	correct
VNE.US	Veoneer Inc	20200714	10.98	11.36	10.94	11.35	191200	11.35	up	up	correct
VNO.US	Vornado Realty Trust	20200714	36.6	37.74	36.36	36.67	1913773	33.8133	up	up	correct
VNTR.US	Venator Materials PLC	20200714	1.55	1.62	1.52	1.6	161800	1.6	up	up	correct
VOC.US	VOC Energy Trust	20200714	1.93	1.93	1.81	1.825	28100	1.5416	down	down	correct
VOYA.US	Voya Financial Inc	20200714	46.9	47.64	46.46	47.6	1175830	46.9793	up	up	correct
VPG.US	Vishay Precision Group Inc	20200714	23.57	23.92	23.1	23.79	84800	23.79	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200714	12.29	12.29	12.15	12.17	19932	11.3997	down	down	correct
VRS.US	Verso Corporation	20200714	11.74	11.91	11.59	11.82	118913	9.0001	up	up	correct
VRT.US	Vertiv Holdings Co	20200714	13.45	13.89	13.45	13.85	1694500	13.8373	up	up	correct
VRTV.US	Veritiv Corporation	20200714	14.85	15.06	14.51	15	67324	15	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200714	15.16	15.39	14.97	15.37	757577	14.9412	up	up	correct
VST.US	Vistra Corp	20200714	19.02	19.375	18.945	19.19	2102300	18.317	up	up	correct
VSTO.US	Vista Outdoor Inc	20200714	13.66	14.49	13.56	14.27	925840	14.27	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200714	8.72	8.85	8.72	8.82	214786	7.9424	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200714	12.4	12.4202	12.39	12.41	15245	11.6835	up	down	incorrect
VTOL.US	Bristow Group Inc	20200714	13.43	14.46	13.37	14.42	64340	14.42	up	up	correct
VTR.US	Ventas Inc	20200714	34.97	35.9	34.8	35.17	2853980	33.6577	up	up	correct
VVI.US	Viad Corp	20200714	16.29	16.29	15.48	15.89	254638	15.89	down	down	correct
VVNT.US	WS	20200714	15.3	15.95	15.11	15.9	240320	15.9	up	up	correct
VVR.US	Invesco Senior Income Trust	20200714	3.39	3.42	3.39	3.4	2491238	3.0785	up	down	incorrect
VVV.US	Valvoline Inc	20200714	19.83	20.42	19.61	20.39	1120743	19.9096	up	up	correct
VZ.US	Verizon Communications Inc	20200714	54.43	55.65	54.27	55.44	15683595	52.4792	up	up	correct
W.US	Wayfair Inc	20200714	212.39	220.5	205.8	220.21	1925424	220.21	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200714	58.22	59.49	57.41	59.44	1080867	58.9091	up	up	correct
WAL.US	Western Alliance Bancorporation	20200714	34.78	35.08	33.65	34.23	530820	33.4488	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200714	25.163	25.25	24.97	25	38661	23.1614	down	down	correct
WAT.US	Waters Corporation	20200714	192.87	198.27	192.62	198.07	468808	198.07	up	up	correct
WBK.US	Westpac Banking Corporation	20200714	12.31	12.495	12.28	12.47	242499	11.673	up	up	correct
WBS.US	Webster Financial Corporation	20200714	25.75	25.86	24.86	25.21	556065	23.7899	down	up	incorrect
WBT.US	Welbilt Inc	20200714	5.94	6.12	5.84	6.1	1139200	6.1	up	up	correct
WCC.US	WESCO International Inc	20200714	36.2	37.85	36.07	37.76	991499	37.76	up	up	correct
WCN.US	Waste Connections Inc	20200714	95.92	98.23	95.71	98.16	783453	97.1066	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200714	47.76	48.53	47.17	47.71	253177	46.3014	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200714	13.35	13.52	13.35	13.51	4755	12.4167	up	up	correct
WEC.US	WEC Energy Group Inc	20200714	87.92	88.61	87.06	88.1	2166787	84.4232	up	up	correct
WEI.US	Weidai Ltd	20200714	1.25	1.26	1.18	1.21	41176	1.21	down	down	correct
WELL.US	Welltower Inc	20200714	50.1	50.98	49.73	49.94	1973498	47.3431	down	up	incorrect
WES.US	Western Midstream Partners LP	20200714	8.86	9.16	8.7	9.14	1243497	7.9709	up	up	correct
WEX.US	WEX Inc	20200714	152.03	152.78	147.56	152.55	438951	152.55	up	up	correct
WF.US	Woori Financial Group Inc	20200714	21.38	22.255	21.14	21.54	69079	20.5361	up	up	correct
WFC.US	Wells Fargo & Company	20200714	23.92	24.39	23.33	24.25	118952601	23.717	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200714	39.41	39.41	39.41	39.41	0	38.7945
WGO.US	Winnebago Industries Inc	20200714	59.05	62.15	58	62.06	621421	61.4401	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200714	41.68	42.81	41.17	42.68	509800	42.0593	up	up	correct
WHD.US	Cactus Inc	20200714	19.43	20.4	19.4	20.22	252897	19.9072	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200714	13.97	14.4	13.49	13.62	22034	12.0663	down	up	incorrect
WHR.US	Whirlpool Corporation	20200714	135.62	139.07	134.22	138.98	768730	133.8234	up	up	correct
WIA.US	Western Asset Inflation	20200714	12.01	12.06	12	12.06	108480	10.1874	up	up	correct
WIT.US	Wipro Limited	20200714	3.4	3.49	3.375	3.49	1217806	3.4827	up	down	incorrect
WIW.US	Western Asset Inflation	20200714	11.08	11.21	11.08	11.2	385330	10.2686	up	down	incorrect
WK.US	Workiva Inc	20200714	53.4	54.18	51.45	53.93	385126	53.93	up	up	correct
WLK.US	Westlake Chemical Corporation	20200714	52.06	53.44	51.56	53.36	306063	52.2517	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200714	18.1	18.99	18.06	18.62	26952	16.4853	up	up	correct
WM.US	Waste Management Inc	20200714	104.5	106.23	104.46	106.2	1811837	103.5206	up	up	correct
WMB.US	The Williams Companies Inc	20200714	18.44	19.1479	18.34	19.1	8186211	17.2736	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200714	2.13	2.195	2.1	2.1	889173	1.8954	down	down	correct
WMK.US	Weis Markets Inc	20200714	49.11	50.57	49.11	50.35	104665	48.6109	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200714	45.63	47.65	45.32	47.52	361376	47.2128	up	up	correct
WMT.US	Walmart Inc	20200714	129.28	132.5	129.026	132.01	8818555	128.9402	up	up	correct
WNC.US	Wabash National Corporation	20200714	10.39	10.74	10.32	10.71	341330	10.4326	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200714	54.87	55.14	54	55.14	146483	55.14	up	up	correct
WOLF.US	Wolfspeed Inc	20200714	59.81	64.41	59.07	64.34	1318018	64.34	up	up	correct
WOR.US	Worthington Industries Inc	20200714	35.61	37.32	35.44	37.3	438767	36.2093	up	up	correct
WOW.US	WideOpenWest Inc	20200714	5.31	5.38	5.19	5.28	186000	5.28	down	down	correct
WPC.US	W. P. Carey Inc	20200714	66.44	67.24	65.994	66.85	1053078	62.1119	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200714	45.1	47.14	44.88	47.09	2543966	46.2395	up	up	correct
WPP.US	WPP plc	20200714	37.33	38.01	37.08	37.95	174801	36.377	up	up	correct
WRB.US	W. R. Berkley Corporation	20200714	58.57	60.06	58.325	59.91	697894	58.1178	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200714	22.28	22.69	21.97	22.33	295279	20.8838	up	up	correct
WRI.US	Weingarten Realty Investors	20200714	17.21	17.265	16.53	16.79	842843	15.5636	down	down	correct
WRK.US	WestRock Company	20200714	27.93	29.3	27.82	29.15	4177050	28.2994	up	up	correct
WSM.US	Williams	20200714	82.41	83.41	81.135	83.32	1017132	81.1785	up	up	correct
WSO.US	Watsco Inc	20200714	184.57	190.31	184.57	190.21	314882	181.7816	up	up	correct
WSR.US	Whitestone REIT	20200714	6.61	6.78	6.51	6.61	220256	6.1351
WST.US	West Pharmaceutical Services Inc	20200714	227.02	233.76	223.84	233.28	458521	232.541	up	up	correct
WTI.US	W&T Offshore Inc	20200714	2.34	2.5	2.31	2.5	4623500	2.5	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200714	864.01	864.67	858.21	864.23	7293	863.4984	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200714	43.36	43.7	42.475	43.38	1034811	41.9805	up	down	incorrect
WTRU.US	Aqua America Inc	20200714	57.14	57.14	56.39	56.73	156300	53.1849	down	down	correct
WTS.US	Watts Water Technologies Inc	20200714	79.75	81.49	79.75	81.42	134153	80.5241	up	down	incorrect
WTTR.US	Select Energy Services Inc	20200714	4.11	4.41	4.03	4.4	217600	4.4	up	up	correct
WU.US	The Western Union Company	20200714	21.23	21.575	21.12	21.56	4801153	20.2465	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20200714	44.67	45.91	44.07	45.57	569755	44.922	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200714	21.42	21.755	20.96	21.5	301030	21.1626	up	up	correct
WY.US	Weyerhaeuser Company	20200714	23.76	24.53	23.61	24.46	5215775	23.536	up	up	correct
X.US	United States Steel Corporation	20200714	7.28	7.82	7.21	7.82	14335060	7.7753	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200714	5.9	6.0065	5.835	5.98	38264	5.155	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200714	8.68	8.97	8.48	8.58	1130627	8.58	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200714	2.18	2.19	2.14	2.16	97990	2.1108	down	down	correct
XL.US	XL Fleet Corp	20200714	10.25	10.26	10.14	10.23	48300	10.23	down	down	correct
XOM.US	Exxon Mobil Corporation	20200714	42.53	44.19	42.26	44.07	21444119	39.7547	up	up	correct
XPO.US	XPO Logistics Inc	20200714	76.2845	78.8932	75.6847	78.6733	607067	45.7936	up	up	correct
XPRO.US	Frank’s International NV	20200714	12.54	12.9	12.12	12.72	59433	12.72	up	down	incorrect
XYF.US	X Financial	20200714	0.87	0.94	0.85	0.888	73201	2.664	up	down	incorrect
XYL.US	Xylem Inc	20200714	70.73	73.397	69.275	73.33	2442101	72.198	up	up	correct
Y.US	Alleghany Corporation	20200714	491.33	501.36	489.09	498.68	46616	498.68	up	up	correct
YCBD.US	PA	20200714	7.75	7.875	6.98	7.77	7735	6.7141	up	up	correct
YELP.US	Yelp Inc	20200714	22.43	23.31	22.25	23.09	849685	23.09	up	up	correct
YETI.US	YETI Holdings Inc	20200714	40.45	41.74	40.1	41.45	863200	41.45	up	up	correct
YEXT.US	Yext Inc	20200714	16.75	17.12	16.23	16.67	1072800	16.67	down	down	correct
YPF.US	YPF Sociedad Anónima	20200714	6.11	6.33	6.01	6.33	1186000	6.33	up	up	correct
YRD.US	Yiren Digital Ltd	20200714	4.02	4.04	3.71	3.91	227900	3.91	down	down	correct
YUM.US	Yum! Brands Inc	20200714	87.11	88.44	86.8	88.18	1461864	85.9178	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200714	50.24	50.62	49.51	50.56	1649900	50.0515	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200714	121.04	124.21	120.67	124.17	1335013	122.9541	up	up	correct
ZEN.US	Zendesk Inc	20200714	87.69	88.75	84.095	88.68	1426557	88.68	up	up	correct
ZEPP.US	Zepp Health Corporation	20200714	16.5	16.5	15.13	15.59	578547	15.59	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200714	22.99	23.43	22.66	23.39	48000	23.39	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200714	36.82	37.17	35.02	36.58	4068326	36.271	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200714	7.95	8.03	7.95	8	88505	6.9453	up	up	correct
ZTS.US	Zoetis Inc	20200714	138.23	140.61	138.16	140.4	1163347	139.2609	up	up	correct
ZUO.US	Zuora Inc	20200714	11.53	11.66	11.055	11.65	1268300	11.65	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200714	28.79	29.53	28.3	29.45	964900	29.1319	up	up	correct
ZYME.US	Zymeworks Inc	20200714	31.4	31.46	30.21	30.8	708400	30.8	down	up	incorrect