CollectAI

close-nyse_stocks

2020/07/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200715	91.74	93.06	91.08	92.88	1897108	92.1868	up	up	correct
AA.US	Alcoa Corporation	20200715	12.85	12.97	12.125	12.69	11807550	12.6623	down	up	incorrect
AAIC.US	PC	20200715	19.458	19.458	19.2	19.2	208	16.3177	down	down	correct
AAP.US	Advance Auto Parts Inc	20200715	140.8	143.97	140.2159	143.68	912033	141.02	up	up	correct
AAT.US	American Assets Trust Inc	20200715	27.14	27.55	26.55	26.77	312354	25.4872	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20200715	28.22	28.79	28.1101	28.64	615237	25.3517	up	up	correct
ABB.US	ABB Ltd	20200715	24.72	24.76	24.425	24.6	2902231	23.9191	down	down	correct
ABBV.US	AbbVie Inc	20200715	100	100.48	98.82	100.48	5661647	94.5929	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200715	100.43	102.42	99.01	101.9	1087488	99.5402	up	up	correct
ABEV.US	Ambev S.A	20200715	2.67	2.72	2.655	2.69	30825391	2.5112	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200715	100.34	101.8	98.07	101.1	280945	101.1	up	up	correct
ABM.US	ABM Industries Incorporated	20200715	34.71	36.09	34.44	35.84	363628	35.0578	up	up	correct
ABT.US	Abbott Laboratories	20200715	95.9	97.13	95.77	96.73	6205012	94.9411	up	up	correct
AC.US	Associated Capital Group Inc	20200715	37.96	40.19	37.96	39.47	39548	38.9728	up	up	correct
ACA.US	Arcosa Inc	20200715	42.52	43.35	41.93	42.75	310839	42.5568	up	down	incorrect
ACC.US	American Campus Communities Inc	20200715	34.35	35.02	34.02	34.51	1147535	32.3306	up	up	correct
ACCO.US	ACCO Brands Corporation	20200715	6.66	6.96	6.66	6.83	494748	6.5086	up	up	correct
ACEL.US	WS	20200715	9.69	10.265	9.58	9.86	590776	9.86	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200715	6.71	6.77	6.64	6.7	139761	6.7	down	down	correct
ACI.US	Albertsons Companies Inc	20200715	14.67	14.905	14.1663	14.62	2558353	14.2346	down	up	incorrect
ACM.US	AECOM	20200715	37.18	38.15	36.98	37.94	1062014	37.94	up	up	correct
ACN.US	Accenture plc	20200715	220	222.75	218.46	219.76	2193668	216.2301	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200715	8.76	9.05	8.73	9	487009	7.8833	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200715	24.28	24.56	24.1192	24.42	98573	18.5697	up	up	correct
ADCT.US	ADC Therapeutics SA	20200715	43.52	45.59	42.185	45.13	59015	45.13	up	down	incorrect
ADM.US	Archer	20200715	41	41.2	40.605	40.9	2132511	39.3254	down	down	correct
ADNT.US	Adient plc	20200715	18.28	18.57	17.71	18.24	883400	18.24	down	down	correct
ADT.US	ADT Inc	20200715	7.9	8.38	7.89	8.33	1725557	8.1331	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200715	15.56	15.62	15.4501	15.53	158463	12.6739	down	down	correct
AEE.US	Ameren Corporation	20200715	77.31	77.575	75.795	75.93	1713919	72.9749	down	down	correct
AEFC.US	AEFC	20200715	24.42	24.45	24.25	24.44	28300	22.9885	up	up	correct
AEG.US	Aegon N.V	20200715	3.22	3.25	3.1922	3.23	2560369	3.0379	up	up	correct
AEL.US	PA	20200715	20.64	20.97	20.5	20.9	55460	19.4487	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200715	65.02	66.3493	64.08	65.82	1074062	63.755	up	down	incorrect
AENZ.US	Aenza S.A.A	20200715	2.25	2.3	2.15	2.2201	13762	2.2201	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200715	11	11.24	10.725	11.1	6054958	10.7143	up	down	incorrect
AER.US	AerCap Holdings N.V	20200715	31.46	33.23	31.46	32.79	1659321	32.79	up	up	correct
AES.US	The AES Corporation	20200715	14.95	15.195	14.87	15.07	4961947	14.4659	up	up	correct
AEVA.US	WT	20200715	0.84	0.84	0.8031	0.8066	3633	0.8066	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200715	13.56	13.65	13.56	13.58	24815	12.9043	up	up	correct
AFG.US	American Financial Group Inc	20200715	61.91	62.65	60.77	62.28	367573	48.8623	up	up	correct
AFGB.US	American Financial Group Inc	20200715	27.07	27.07	26.85	26.91	19400	24.8376	down	down	correct
AFGC.US	American Financial Group Inc	20200715	25.42	25.49	25.3268	25.49	5659	23.7225	up	down	incorrect
AFGD.US	American Financial Group Inc	20200715	26.24	26.24	26.069	26.24	7633	24.3089
AFI.US	Armstrong Flooring Inc	20200715	3.21	3.53	3.21	3.49	187200	3.49	up	down	incorrect
AFL.US	Aflac Incorporated	20200715	36.42	36.64	35.83	36.28	3532796	34.9123	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200715	12.36	12.46	12.36	12.44	88635	11.2508	up	up	correct
AG.US	First Majestic Silver Corp	20200715	10.47	10.56	10.1806	10.53	3847022	10.5182	up	up	correct
AGCO.US	AGCO Corporation	20200715	61.86	62.4	60.82	61.88	567275	59.7241	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200715	9.3	9.3	9.25	9.25	42758	8.3662	down	up	incorrect
AGI.US	Alamos Gold Inc	20200715	10.4	10.46	10.135	10.34	3445773	10.1718	down	down	correct
AGO.US	Assured Guaranty Ltd	20200715	23.91	24.3	23.55	24.04	639208	23.2632	up	down	incorrect
AGR.US	Avangrid Inc	20200715	45.68	46.33	45.11	45.2	600618	42.8403	down	down	correct
AGRO.US	Adecoagro S.A	20200715	4.33	4.46	4.33	4.37	180279	4.37	up	up	correct
AGS.US	PlayAGS Inc	20200715	3.21	3.55	3.19	3.53	642600	3.53	up	up	correct
AGX.US	Argan Inc	20200715	46.12	46.96	45.74	46.45	133987	43.0639	up	up	correct
AHH.US	PA	20200715	23.6	23.6	23.09	23.09	2726	21.2927	down	down	correct
AHL.US	PE	20200715	23.09	23.34	23.05	23.33	13699	21.5121	up	up	correct
AHT.US	PI	20200715	4.8	5.4	4.8	5.4	112931	5.4	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200715	22.68	22.69	22.68	22.69	1202	20.4803	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200715	12.4	12.5	12.4	12.48	73901	11.245	up	down	incorrect
AIG.US	PA	20200715	26.83	26.83	26.66	26.83	27831	24.7633
AIN.US	Albany International Corp	20200715	54.22	55.22	53.7	54.46	372497	53.6037	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200715	20.14	20.34	20.02	20.16	142400	15.5969	up	up	correct
AIR.US	AAR Corp	20200715	19.33	19.88	18.78	19.46	404399	19.46	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200715	63.83	64.21	62.21	63.17	331559	61.6965	down	down	correct
AIV.US	Apartment Investment and Management Company	20200715	4.1452	4.1646	4.085	4.1076	913468	3.8746	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20200715	23.84	23.85	23.84	23.85	1901	22.2844	up	up	correct
AIZ.US	Assurant Inc	20200715	103.71	104.2	102.07	103.85	265143	101.4448	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200715	102.06	102.15	100.76	101.49	768118	99.3229	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200715	37.29	38.55	36.66	38.15	837857	34.3773	up	up	correct
AJX.US	Great Ajax Corp	20200715	8.32	8.84	8.29	8.7	170024	7.9023	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200715	23.72	23.9887	23.56	23.67	1948	21.6266	down	down	correct
AKO.US	B	20200715	15.8492	15.8492	15.8492	15.8492	134	14.5422
AKR.US	Acadia Realty Trust	20200715	12.21	12.5	12.11	12.36	676936	12.0901	up	up	correct
AL.US	PA	20200715	19.25	19.85	19.03	19.85	40524	18.1431	up	up	correct
ALB.US	Albemarle Corporation	20200715	85.88	86.83	85.15	86.6	1385160	85.3322	up	up	correct
ALC.US	Alcon AG	20200715	58.65	60.23	58.44	59.82	2284006	59.6466	up	up	correct
ALE.US	ALLETE Inc	20200715	60.08	61.22	59.05	59.08	386043	55.7001	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200715	12.82	13.16	12.52	12.57	338032	12.0612	down	down	correct
ALG.US	Alamo Group Inc	20200715	103.34	104.3	100.81	101.71	115333	101.2176	down	down	correct
ALIN.US	PE	20200715	14.6499	15.22	14.35	15.22	12314	13.622	up	up	correct
ALK.US	Alaska Air Group Inc	20200715	37.58	38.9391	36.89	38.76	3519627	38.76	up	up	correct
ALL.US	The Allstate Corporation	20200715	91.93	91.93	89.35	90.13	2480782	86.8354	down	down	correct
ALLE.US	Allegion plc	20200715	105.95	107.78	105.54	106.8	722851	104.9856	up	up	correct
ALLY.US	PA	20200715	23.57	23.7	23.38	23.64	112062	23.64	up	up	correct
ALN.US	American Lorain Corporation	20200715	0.37	0.38	0.365	0.37	26000	0.37
ALP.US	PQ	20200715	26.27	26.34	26.185	26.34	11926	24.5631	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200715	36.81	37.09	36.21	36.9	1078600	35.8708	up	up	correct
ALV.US	Autoliv Inc	20200715	67.59	68.08	66.19	67.73	679188	66.8443	up	down	incorrect
ALX.US	Alexander's Inc	20200715	249.88	253.02	248.56	249.09	12196	225.0251	down	up	incorrect
AM.US	Antero Midstream Corporation	20200715	5.46	5.79	5.38	5.76	3114396	4.672	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200715	13.84	14.25	13.84	14.1	376247	14.1	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200715	4.37	4.58	4.225	4.5	4830736	4.5	up	up	correct
AMCR.US	Amcor plc	20200715	10.76	10.81	10.63	10.7	5112600	10.0771	down	up	incorrect
AME.US	AMETEK Inc	20200715	93.21	93.9	92.68	93.22	1378600	92.34	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200715	71.87	73.33	71.2	72.93	271858	72.8923	up	up	correct
AMH.US	PH	20200715	26.13	26.2	25.98	25.98	5683	23.8409	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200715	29.08	29.45	28.61	29.18	151200	29.18	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200715	45.98	48.92	45.98	47.55	783438	47.55	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200715	12.7	13.1089	12.68	13.1089	1246	12.6159	up	up	correct
AMP.US	Ameriprise Financial Inc	20200715	153.65	154.61	150.53	154.1	638603	149.5608	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200715	1.18	1.46	1.14	1.46	1836407	1.46	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200715	3.48	3.515	3.26	3.4	110022	3.4	down	down	correct
AMRC.US	Ameresco Inc	20200715	29.08	29.48	28.45	28.72	335390	28.72	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200715	4.94	5.09	4.84	4.97	1658881	4.97	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20200715	262.31	262.34	256.38	257.27	1300995	249.6726	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200715	12.58	13.195	12.58	13.15	4707201	12.6588	up	up	correct
AN.US	AutoNation Inc	20200715	44.57	45.1	43.74	44.15	1197051	44.15	down	down	correct
ANET.US	Arista Networks Inc	20200715	218.81	220.25	214.06	215.14	1793200	53.785	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200715	10.49	10.76	10.0473	10.45	2692653	10.45	down	down	correct
ANH.US	PC	20200715	19.61	19.99	19.61	19.99	15249	19.1856	up	down	incorrect
ANTM.US	Anthem Inc	20200715	263.25	268.385	259.9	267.28	1557446	262.3612	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200715	7.89	7.94	7.88	7.9	291114	7.1152	up	down	incorrect
AON.US	Aon plc	20200715	201.59	201.78	199.23	200.99	1175875	198.4978	down	down	correct
AOS.US	A. O. Smith Corporation	20200715	50.54	50.99	50.12	50.63	1303161	49.3052	up	up	correct
AP.US	Ampco	20200715	2.94	3.14	2.92	3.09	57245	3.09	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200715	34.03	34.86	33.74	34.63	594245	30.7615	up	up	correct
APD.US	Air Products and Chemicals Inc	20200715	282.75	285.3	281.1	281.97	1327113	274.7758	down	down	correct
APG.US	APi Group Corporation	20200715	11.98	12.55	11.905	12.31	1835590	12.31	up	up	correct
APH.US	Amphenol Corporation	20200715	98.29	100.78	98.29	100.44	4723642	49.5511	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200715	9.04	9.42	9	9.29	3583118	9.2718	up	up	correct
APO.US	PB	20200715	26.71	26.9	26.5915	26.89	11714	24.5984	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200715	12.37	12.49	11.75	12.28	467220	12.28	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200715	7.65	7.74	7.28	7.37	445936	6.6045	down	down	correct
APTV.US	PA	20200715	104.46	105.34	104.29	105.34	7099	99.8167	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200715	13.72	13.73	13.435	13.59	1075178	12.8917	down	down	correct
AQNA.US	AQNA	20200715	26.45	26.58	26.45	26.54	5015	24.5641	up	up	correct
AQNB.US	AQNB	20200715	26.36	26.607	26.25	26.5	4200	24.3652	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200715	19.84	20.67	19.45	20.51	838600	20.51	up	up	correct
AR.US	Antero Resources Corporation	20200715	2.78	2.88	2.65	2.85	7515100	2.85	up	up	correct
ARC.US	ARC Document Solutions Inc	20200715	0.8077	0.83	0.77	0.7831	1245469	0.7594	down	down	correct
ARCH.US	Arch Resources Inc	20200715	28.94	29.8601	28.52	29.5	296508	29.4072	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200715	4.88	4.99	4.845	4.88	1247230	4.6906
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200715	12.2	12.26	12.16	12.26	105364	10.8803	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200715	165.56	165.81	162.87	163.73	655899	158.6918	down	down	correct
ARES.US	Ares Management Corporation	20200715	40.26	40.59	39.95	40.4	644345	38.5547	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200715	25.31	25.51	25.2	25.51	3174	23.1992	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200715	34.51	35.2	34.155	34.62	135362	33.2815	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200715	9.55	9.83	9.38	9.7	1269419	8.4473	up	up	correct
ARL.US	American Realty Investors Inc	20200715	9.79	9.79	9.41	9.78	2700	9.78	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20200715	2.95	3.09	2.86	2.93	848400	2.93	down	down	correct
ARMK.US	Aramark	20200715	23.04	24.055	22.71	23.95	2650645	23.4758	up	up	correct
ARNC.US	Arconic Corporation	20200715	16.27	16.5	15.67	16.41	1362192	16.41	up	down	incorrect
AROC.US	Archrock Inc	20200715	6.84	6.92	6.66	6.87	904631	6.1811	up	up	correct
ARR.US	PC	20200715	21.13	21.39	20.9058	20.98	11965	18.9959	down	down	correct
ARW.US	Arrow Electronics Inc	20200715	67.93	68.25	66.63	67.77	811929	67.77	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200715	18.92	19.1999	18.68	19.12	108636	19.0938	up	up	correct
ASB.US	PF	20200715	25.39	25.42	25.1501	25.42	7335	23.517	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200715	4.24	4.37	4.05	4.1	532451	4.1	down	down	correct
ASG.US	Liberty All	20200715	6.89	6.96	6.88	6.95	249632	5.9167	up	up	correct
ASGN.US	ASGN Incorporated	20200715	69.28	70.9	67.86	69.03	425575	69.03	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200715	71.39	72.95	70.49	72.72	683681	71.2837	up	up	correct
ASIX.US	AdvanSix Inc	20200715	11.22	11.74	11.045	11.47	342056	11.4402	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200715	6.1	6.29	5.88	6.21	162892	6.21	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200715	104.02	106.79	103.035	103.46	108576	101.1856	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200715	4.75	4.7939	4.66	4.72	542531	4.4354	down	down	correct
ATCO.US	PI	20200715	20.81	20.94	20.81	20.85	5634	18.4892	up	up	correct
ATEN.US	A10 Networks Inc	20200715	7.5	7.84	7.47	7.65	648777	7.6269	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200715	33.09	35.13	33.09	34.96	445739	34.96	up	up	correct
ATHM.US	Autohome Inc	20200715	89.3	89.6	88.31	89.22	661191	88.5998	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200715	10.71	11.06	10.545	10.81	3380629	10.81	up	up	correct
ATKR.US	Atkore Inc	20200715	27.4	28.09	26.6	27.86	374200	27.86	up	up	correct
ATO.US	Atmos Energy Corporation	20200715	101.38	102.37	100.47	100.64	667749	97.5287	down	down	correct
ATR.US	AptarGroup Inc	20200715	117.44	118.29	116.54	117.9	326948	115.9023	up	down	incorrect
ATTO.US	Atento S.A	20200715	1.43	1.49	1.42	1.47	42062	7.3898	up	up	correct
ATUS.US	Altice USA Inc	20200715	24.57	24.6	24	24.21	6175600	24.21	down	down	correct
AU.US	AngloGold Ashanti Limited	20200715	31.26	31.52	30.7	31.48	2267774	30.6942	up	up	correct
AUD.US	Audacy Inc	20200715	1.36	1.56	1.33	1.5	1896167	1.5	up	up	correct
AUS.US	UN	20200715	2.51	2.545	2.51	2.545	1161	2.545	up	up	correct
AUST.US	Austin Gold Corp.	20200715	15.47	15.47	15.47	15.47	1525	15.47
AUY.US	Yamana Gold Inc	20200715	5.47	5.55	5.37	5.54	10229278	5.391	up	up	correct
AVA.US	Avista Corporation	20200715	36.64	37.15	36.06	36.07	293650	33.8716	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200715	4.74	4.7999	4.6999	4.74	102595	4.3848
AVB.US	AvalonBay Communities Inc	20200715	156.07	156.2	152.525	154.54	869773	148.9627	down	down	correct
AVD.US	American Vanguard Corporation	20200715	13.85	13.95	13.64	13.67	126323	13.5866	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200715	13.4	13.55	13.3694	13.46	63260	11.1951	up	up	correct
AVLR.US	Avalara Inc	20200715	129.43	129.43	124.13	125.79	585200	125.79	down	up	incorrect
AVNS.US	Avanos Medical Inc	20200715	31.37	32.605	30.93	32.4	391219	32.4	up	down	incorrect
AVNT.US	Avient Corporation	20200715	26.17	26.59	25.93	26.34	816334	25.5575	up	up	correct
AVTR.US	PA	20200715	19.12	19.37	18.47	19.21	7506135	15.8145	up	up	correct
AVY.US	Avery Dennison Corporation	20200715	118.05	119.61	117.32	118.99	761721	116.4119	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200715	11.85	12.17	11.6	11.91	1245700	11.91	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200715	10.23	10.32	10.23	10.27	105777	9.3391	up	up	correct
AWI.US	Armstrong World Industries Inc	20200715	77.07	78.9	76.87	78.43	301800	77.2805	up	up	correct
AWK.US	American Water Works Company Inc	20200715	135	135.85	133.4	134.06	918691	131.2219	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200715	4.84	4.85	4.7224	4.77	921081	4.2318	down	down	correct
AWR.US	American States Water Company	20200715	77.78	78.15	76.6807	77.21	227114	75.3022	down	down	correct
AX.US	Axos Financial Inc	20200715	20.48	21.61	20.1701	21.48	553574	21.48	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200715	7.54	7.59	7.13	7.44	1628824	7.44	down	down	correct
AXP.US	American Express Company	20200715	96.66	97.78	96.39	97.36	5405620	95.8378	up	up	correct
AXR.US	AMREP Corporation	20200715	4.7	4.7	4.6986	4.6999	5259	4.6999	down	down	correct
AXS.US	PE	20200715	24.69	24.75	24.53	24.75	40336	23.1411	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200715	23.42	23.95	23.335	23.88	1658600	23.88	up	up	correct
AYI.US	Acuity Brands Inc	20200715	94.52	98.47	94.19	98	798070	97.4171	up	down	incorrect
AYX.US	Alteryx Inc	20200715	164	165.955	159.01	162.45	1048600	162.45	down	down	correct
AZEK.US	The AZEK Company Inc	20200715	31.5	31.89	30.11	31.21	703700	31.21	down	down	correct
AZO.US	AutoZone Inc	20200715	1145.96	1156.16	1141.5	1149.23	295903	1149.23	up	up	correct
AZRE.US	Azure Power Global Limited	20200715	16.99	17.75	16.99	17.62	25600	17.62	up	down	incorrect
AZUL.US	Azul S.A	20200715	12.69	12.76	12.29	12.59	3135500	12.59	down	up	incorrect
AZZ.US	AZZ Inc	20200715	29.85	31.56	29.76	31.11	253563	30.3885	up	up	correct
B.US	Barnes Group Inc	20200715	39.14	40.58	39.03	40.16	342209	39.341	up	up	correct
BA.US	The Boeing Company	20200715	185.54	189.53	181.25	187.94	48044832	187.94	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200715	251.48	252.5	246.54	249.21	12614710	249.21	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200715	14.16	14.27	14.16	14.2	9183	13.7078	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200715	72.75	73.015	72.18	72.5	858536	70.7377	down	down	correct
BAK.US	Braskem S.A	20200715	9.01	9.06	8.83	9.02	140255	7.9021	up	up	correct
BALY.US	Bally's Corporation	20200715	20.77	22.78	20.77	22.3	261604	22.3	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20200715	34.2689	34.8745	34.2094	34.6065	1596906	34.0384	up	up	correct
BANC.US	PE	20200715	25.09	25.125	25.05	25.071	10129	22.6138	down	down	correct
BAP.US	Credicorp Ltd	20200715	129.17	131.43	127.98	130.51	335305	124.4319	up	up	correct
BAX.US	Baxter International Inc	20200715	85.91	87.52	85.38	87.09	2586967	85.3679	up	up	correct
BB.US	BlackBerry Limited	20200715	4.65	4.73	4.61	4.71	3575771	4.71	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200715	4.26	4.36	4.23	4.32	413200	4.32	up	down	incorrect
BBD.US	Banco Bradesco S.A	20200715	3.8727	3.9182	3.7636	3.7818	21679822	3.5428	down	down	correct
BBDC.US	Barings BDC Inc	20200715	7.71	7.74	7.6	7.63	74218	6.7908	down	down	correct
BBDO.US	Banco Bradesco S.A	20200715	3.84	3.9	3.81	3.82	17482	3.586	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200715	15.76	15.7844	15.73	15.73	22931	15.1387	down	down	correct
BBL.US	BHP Group	20200715	44.68	44.69	43.95	44.22	2780084	39.1597	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200715	25.25	25.31	25.207	25.3	108274	23.4178	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20200715	29.77	30.53	29.51	30.08	49225	29.8026	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200715	3.67	3.71	3.6325	3.67	1964601	3.5727
BBW.US	Build	20200715	2.24	2.41	2.21	2.24	62577	2.1094
BBWI.US	Bath Body Works Inc	20200715	14.0543	14.6443	13.8038	14.5796	6020367	14.5032	up	up	correct
BBY.US	Best Buy Co. Inc	20200715	88.95	88.98	87.03	88.42	2010166	85.2857	down	down	correct
BC.US	PC	20200715	26.37	26.37	26.09	26.18	24138	26.18	down	down	correct
BCC.US	Boise Cascade Company	20200715	41.7	43.67	41.4519	43.54	629701	38.4189	up	up	correct
BCE.US	BCE Inc	20200715	41.16	42.05	41.16	41.71	1162700	38.2964	up	up	correct
BCH.US	Banco de Chile	20200715	19.39	19.39	18.64	18.77	229839	18.2862	down	down	correct
BCO.US	The Brink's Company	20200715	40.91	42.6	40.5	41.57	653139	40.858	up	up	correct
BCS.US	Barclays PLC	20200715	6.1	6.11	6.005	6.08	3720403	5.9796	down	up	incorrect
BCSF.US	RW	20200715	10.51	10.55	10.06	10.2	247097	10.2	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200715	6.25	6.31	6.23	6.28	393727	5.7802	up	up	correct
BDC.US	Belden Inc	20200715	33.56	34.43	32.74	33.07	1058210	32.8556	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200715	7.38	7.42	7.34	7.39	446632	6.5782	up	down	incorrect
BDN.US	Brandywine Realty Trust	20200715	10.85	11.01	10.615	10.78	3466015	9.988	down	down	correct
BDX.US	Becton Dickinson and Company	20200715	265	268.15	264.11	266.96	1356994	261.5557	up	up	correct
BDXB.US	Becton Dickinson and Company	20200715	58	58.19	57.505	58.08	576100	53.4028	up	down	incorrect
BE.US	Bloom Energy Corporation	20200715	14.05	18.258	13.85	17.65	19250000	17.65	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200715	8.3	8.49	8.28	8.43	29622	5.86	up	up	correct
BEN.US	Franklin Resources Inc	20200715	21.31	21.58	20.86	21.52	2468245	20.4356	up	up	correct
BEP.US	PA	20200715	24.99	25.12	24.82	25.12	7275	23.6157	up	up	correct
BERY.US	Berry Global Group Inc	20200715	45.77	46.38	45.39	46.14	1139600	46.14	up	up	correct
BEST.US	BEST Inc	20200715	4.58	4.68	4.36	4.4	2244600	4.4	down	down	correct
BF.US	B	20200715	67.4	67.4	65.78	66.26	571792	65.9668	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200715	111.81	115.76	110.67	115.69	600800	115.69	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200715	14.14	14.26	14.0935	14.26	49939	13.3465	up	up	correct
BFLY.US	WS	20200715	9.935	10	9.91	10	566810	10	up	up	correct
BFS.US	Saul Centers Inc	20200715	31.86	32.73	31.57	31.76	73235	29.0318	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200715	13.21	13.35	13.21	13.34	44374	12.644	up	up	correct
BG.US	Bunge Limited	20200715	42.47	43.48	42.02	43.23	1876800	41.3916	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200715	12.52	12.69	12.52	12.65	36304	11.1815	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200715	8.3799	8.3799	8.29	8.29	26967	2.205	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200715	7.09	7.22	7.08	7.12	146883	6.5532	up	up	correct
BGS.US	B&G Foods Inc	20200715	25.99	26.08	25.36	25.38	756440	23.4874	down	up	incorrect
BGSF.US	BGSF Inc	20200715	9.9	10.17	9.77	9.92	91894	9.4735	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200715	10.92	11.03	10.92	11	44240	10.0305	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200715	5.3	5.32	5.275	5.3	386317	4.8166
BH.US	Biglari Holdings Inc	20200715	61	66.89	58.78	65.26	18500	65.26	up	up	correct
BHC.US	Bausch Health Companies Inc	20200715	17.81	18.725	17.81	18.65	4074073	18.65	up	up	correct
BHE.US	Benchmark Electronics Inc	20200715	20.37	20.91	20.14	20.72	218659	20.0906	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200715	15.59	15.604	15.55	15.58	135344	14.4223	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200715	10.1	10.7	10.1	10.61	544145	10.2289	up	up	correct
BHP.US	BHP Group	20200715	53.69	53.78	52.65	53.08	3301670	47.637	down	down	correct
BHR.US	PD	20200715	2.76	2.91	2.66	2.89	729981	1.5415	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200715	15.44	15.44	15.44	15.44	511	14.7547
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200715	75.1	77.22	73.65	76.39	876100	76.39	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200715	9.88	9.93	9.79	9.83	219284	9.3291	down	down	correct
BIG.US	Big Lots Inc	20200715	38.45	38.82	37.15	37.17	1307793	35.8811	down	down	correct
BILL.US	Bill.com Holdings Inc	20200715	83.38	84.26	81.74	82.91	677500	82.91	down	down	correct
BIO.US	Bio	20200715	492.47	500.51	489.71	498.35	238865	498.35	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200715	47.21	47.8	47	47.65	227800	45.402	up	up	correct
BIT.US	BlackRock Multi	20200715	14.99	14.99	14.84	14.87	298653	13.2091	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200715	40.32	40.47	39.06	39.11	1908700	39.11	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200715	36.96	37.4	36	36.86	14629269	35.2849	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200715	2.67	2.69	2.6	2.64	2821890	2.64	down	down	correct
BKE.US	The Buckle Inc	20200715	16.58	17.07	16.28	16.7	420083	13.0605	up	up	correct
BKH.US	Black Hills Corporation	20200715	61.5	62.68	60.22	60.26	356350	57.1722	down	up	incorrect
BKI.US	Black Knight Inc	20200715	70.7	70.93	69.92	70.25	679320	70.25	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200715	15.82	15.911	15.8	15.84	21639	14.8442	up	up	correct
BKSY.US	WS	20200715	1.13	1.14	1.11	1.11	17401	1.11	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200715	6.16	6.16	6.06	6.13	471095	5.575	down	down	correct
BKU.US	BankUnited Inc	20200715	17.72	18.57	17.5801	18.43	897811	17.8533	up	up	correct
BLD.US	TopBuild Corp	20200715	121.87	124.51	119.34	123.46	408100	123.46	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200715	21.21	22.33	21.1115	22.02	1188924	22.02	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200715	15.65	15.84	15.65	15.72	30011	14.6901	up	up	correct
BLK.US	BlackRock Inc	20200715	572.28	573	560.24	568.59	767633	551.466	down	down	correct
BLL.US	Ball Corporation	20200715	74.42	74.77	68.77	69.52	4454493	68.7465	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200715	14	14.09	13.9804	14.07	118160	12.6971	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200715	11.51	11.59	11.39	11.4	287902	10.2997	down	down	correct
BMA.US	Banco Macro S.A	20200715	21.77	22.55	21.7467	22.51	357925	22.51	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200715	43.74	43.91	43.4905	43.7663	24361	40.66	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200715	22.15	22.38	22.02	22.2	264600	20.4439	up	up	correct
BMI.US	Badger Meter Inc	20200715	64.71	65.48	63.63	64.95	174263	64.1557	up	up	correct
BML.US	PL	20200715	22.36	22.61	22.36	22.57	20302	21.2273	up	up	correct
BMO.US	Bank of Montreal	20200715	54.75	56.14	54.75	55.97	764390	52.5208	up	up	correct
BMY.US	Bristol	20200715	58.65	59.61	58.32	59.27	9459354	57.0211	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200715	1.91	2.46	1.89	2.29	2265400	2.29	up	up	correct
BNS.US	The Bank of Nova Scotia	20200715	41.64	42.415	41.64	41.88	1232143	39.294	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200715	13.69	13.72	13.63	13.67	12531	12.7704	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200715	9.48	9.57	9.48	9.48	101831	8.6243
BOOT.US	Boot Barn Holdings Inc	20200715	19.57	20.35	19.12	20.25	1055999	20.25	up	up	correct
BORR.US	Borr Drilling Limited	20200715	2.04	2.16	1.98	2.12	1177850	2.12	up	down	incorrect
BOX.US	Box Inc	20200715	19.02	19.14	18.675	19.03	1879036	19.03	up	down	incorrect
BP.US	BP p.l.c	20200715	23.69	23.86	23.515	23.81	10738180	21.9266	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20200715	10.69	11.26	10.52	11.24	162715	9.4912	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200715	2.73	2.85	2.73	2.75	127660	2.6864	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20200715	127.59	129.47	127.31	128.75	504305	125.8157	up	up	correct
BRBR.US	BellRing Brands Inc	20200715	21	21.48	20.47	20.53	241000	20.53	down	down	correct
BRC.US	Brady Corporation	20200715	47.02	47.81	46.83	47.29	164448	46.271	up	up	correct
BRFS.US	BRF S.A	20200715	3.85	3.87	3.76	3.8	1815747	3.8	down	down	correct
BRK.US	B	20200715	192.64	193.05	188.75	190.56	7558200	190.56	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200715	9.27	9.31	9.09	9.23	812500	8.2656	down	up	incorrect
BRO.US	Brown & Brown Inc	20200715	42.42	42.65	42.19	42.31	961952	41.8411	down	down	correct
BRSP.US	Brightspire Capital Inc	20200715	6.74	6.97	6.67	6.88	595000	6.5905	up	up	correct
BRT.US	BRT Apartments Corp	20200715	11.54	11.87	11.4	11.65	41097	10.7306	up	up	correct
BRW.US	Voya Prime Rate Trust	20200715	4.32	4.38	4.32	4.36	589884	4.24	up	up	correct
BRX.US	Brixmor Property Group Inc	20200715	12.03	12.35	11.91	12.27	3090800	11.753	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200715	24.18	24.2	24	24.2	7954	22.7198	up	up	correct
BSAC.US	Banco Santander	20200715	17.53	17.67	16.865	16.95	435171	15.9216	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200715	5.3518	5.4102	5.2643	5.3226	1233407	4.8654	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200715	12.4	12.66	12.18	12.47	716210	12.4331	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200715	6.62	6.88	6.5	6.75	452518	5.9847	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200715	3.5	3.57	3.46	3.5	638010	3.4036
BST.US	BlackRock Science and Technology Trust	20200715	39.13	39.2199	38.69	38.98	69027	35.4764	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200715	24	24	23.35	23.68	201000	21.4047	down	down	correct
BSX.US	PA	20200715	106.22	108.02	106.22	107.3	20088	102.165	up	up	correct
BTA.US	BlackRock Long	20200715	12.33	12.41	12.315	12.3904	14196	11.5885	up	up	correct
BTCM.US	BIT Mining Limited	20200715	3.4598	3.521	3.35	3.45	16834	3.45	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20200715	37.02	37.09	36.205	36.31	2350466	32.3632	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200715	20.83	21.23	20.5	20.89	139742	18.9855	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200715	24.11	24.1784	24.0441	24.11	76597	23.1321
BTU.US	Peabody Energy Corporation	20200715	2.8	2.985	2.73	2.96	1543961	2.96	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200715	13.7	13.76	13.6416	13.73	248456	12.4735	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200715	21.1	21.275	20.99	21.18	46390	19.499	up	down	incorrect
BUR.US	Burford Capital Limited	20200715	6.45	6.6	6.45	6.6	1200	6.4942	up	up	correct
BURL.US	Burlington Stores Inc	20200715	177.36	182.58	175.94	181.59	1193900	181.59	up	up	correct
BV.US	BrightView Holdings Inc	20200715	11.4	11.88	11.4	11.75	423800	11.75	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200715	13.45	14.25	13.45	14	54000	13.9698	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200715	9.35	9.435	9.135	9.3	1419190	9.3	down	down	correct
BWA.US	BorgWarner Inc	20200715	37	37.825	36.01	37.56	2891542	36.6958	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200715	12.22	12.36	12.22	12.36	81867	11.0398	up	up	correct
BWXT.US	BWX Technologies Inc	20200715	50.93	52	50.88	51.68	784100	50.5952	up	up	correct
BX.US	The Blackstone Group Inc	20200715	55.69	56.215	54.8693	56.01	2422556	53.1229	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200715	8.78	9.6599	8.7101	9.54	322992	9.54	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200715	23.14	23.7	22.93	23.62	1188035	21.2078	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200715	11.31	11.31	11.23	11.27	225407	10.2342	down	down	correct
BXP.US	Boston Properties Inc	20200715	93.82	94.63	92.055	93.18	2344743	88.7087	down	down	correct
BXS.US	PA	20200715	24.93	24.93	24.7882	24.85	6206	23.2781	down	down	correct
BY.US	Byline Bancorp Inc	20200715	12.29	13.28	12.24	13.09	144021	12.8656	up	up	correct
BYD.US	Boyd Gaming Corporation	20200715	19.71	21.97	19.66	21.84	4451033	21.84	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200715	14.1	14.1	14.04	14.08	55622	13.2125	down	down	correct
BZH.US	Beazer Homes USA Inc	20200715	11.47	11.5299	10.77	11.2	481214	11.2	down	down	correct
C.US	PN	20200715	26.86	26.9094	26.86	26.88	30967	26.88	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20200715	2.54	2.6	2.46	2.54	262900	2.54
CABO.US	Cable One Inc	20200715	1765.2	1784.75	1753.3999	1776.13	27255	1761.9552	up	up	correct
CACI.US	CACI International Inc	20200715	196.82	200.43	193.44	199.35	389548	199.35	up	up	correct
CAE.US	CAE Inc	20200715	15.08	15.375	14.94	15.03	823146	15.03	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200715	21.78	21.8773	21.43	21.61	97369	18.3366	down	down	correct
CAG.US	Conagra Brands Inc	20200715	36.81	37.09	36.24	36.6	2471905	34.8986	down	down	correct
CAH.US	Cardinal Health Inc	20200715	51.49	52.28	51.19	52.09	1642786	49.772	up	up	correct
CAI.US	PB	20200715	22.58	22.58	21.5	21.83	4345	20.0767	down	down	correct
CAJ.US	Canon Inc	20200715	20.37	20.455	20.18	20.21	479257	19.472	down	down	correct
CAL.US	Caleres Inc	20200715	7.25	7.82	7.03	7.56	903802	7.3692	up	down	incorrect
CALX.US	Calix Inc	20200715	15.1	15.1997	14.8041	14.97	449266	14.97	down	down	correct
CANG.US	Cango Inc	20200715	5.16	5.4027	5.08	5.31	39285	4.7816	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20200715	12.3	12.72	12.02	12.33	43147	10.3551	up	up	correct
CARR.US	Carrier Global Corporation	20200715	25.58	26.57	25.5401	26.45	5798664	26.0303	up	up	correct
CARS.US	Cars.com Inc	20200715	5.66	6.19	5.66	6.15	1440000	6.15	up	up	correct
CAT.US	Caterpillar Inc	20200715	140.17	140.17	137.11	138.36	4915229	134.4429	down	down	correct
CATO.US	The Cato Corporation	20200715	7.13	7.38	7	7.16	501473	6.9621	up	up	correct
CB.US	Chubb Limited	20200715	133.11	133.85	131.3301	132.8	1893311	128.9414	down	down	correct
CBB.US	P	20200715	1.27	1.27	1.27	1.27	800	1.27
CBD.US	Companhia Brasileira de Distribuição	20200715	13.11	13.17	12.98	13.02	173315	12.3095	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200715	8.84	8.98	8.84	8.895	18226	7.9163	up	up	correct
CBL.US	PE	20200715	0.605	0.62	0.525	0.5663	80814	0.5663	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200715	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200715	44.84	45.51	44.35	45.22	1764058	45.22	up	up	correct
CBT.US	Cabot Corporation	20200715	38.72	39.51	38.32	39.17	232363	37.5567	up	up	correct
CBU.US	Community Bank System Inc	20200715	56.56	57.79	56.1	57.16	232034	55.1135	up	up	correct
CBX.US	NYSE LISTED TEST	20200715	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200715	23.63	24.16	23.49	24.06	202900	24.06	up	up	correct
CC.US	The Chemours Company	20200715	16.63	16.88	16.24	16.58	1533940	15.675	down	down	correct
CCAC.US	WS	20200715	10.02	10.02	9.95	10	4199	10	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200715	171.14	171.6175	167.34	168	1797137	160.4846	down	down	correct
CCJ.US	Cameco Corporation	20200715	11	11.56	10.87	11.56	4285699	11.46	up	down	incorrect
CCK.US	Crown Holdings Inc	20200715	69.73	70.305	64.92	67.1	2464801	66.5829	down	up	incorrect
CCL.US	Carnival Corporation & plc	20200715	16.13	17.56	15.93	17.48	72487609	17.48	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200715	1.61	1.6879	1.5687	1.615	2713	1.615	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200715	0.98	0.98	0.9	0.95	1827900	0.95	down	down	correct
CCS.US	Century Communities Inc	20200715	33.18	33.48	32.57	32.93	564784	32.7318	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200715	15.27	15.345	14.8	14.8	151817	13.1013	down	up	incorrect
CCX.US	WS	20200715	3.15	3.33	3.14	3.24	961230	3.24	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200715	80.5	82.066	79.26	81.75	883400	81.75	up	up	correct
CDE.US	Coeur Mining Inc	20200715	5.74	6.09	5.74	6.08	6917373	6.08	up	down	incorrect
CDR.US	PC	20200715	14.85	15.2	14.81	15	23988	13.4492	up	up	correct
CE.US	Celanese Corporation	20200715	90.66	92.57	90.28	91.9	641400	89.1613	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200715	18.53	18.58	18.38	18.54	19300	18.54	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200715	21.35	21.35	21.01	21.13	4597	20.3662	down	down	correct
CEIX.US	CONSOL Energy Inc	20200715	5.74	5.75	5.44	5.63	361800	5.63	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200715	3.89	4.25	3.88	4.17	23500	4.17	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200715	13.9	14.5	13.8	14.4	43020	12.6149	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200715	8.23	8.78	8.18	8.72	109471	7.7491	up	up	correct
CEPU.US	Central Puerto S.A	20200715	2.72	2.81	2.65	2.77	169100	2.77	up	up	correct
CEQP.US	P	20200715	5.35	5.7	5.31	5.63	1456472	4.7957	up	up	correct
CF.US	CF Industries Holdings Inc	20200715	30.39	31.19	30.27	30.64	2135457	29.3761	up	down	incorrect
CFG.US	PE	20200715	23.23	23.23	23.0261	23.19	35947	21.5925	down	down	correct
CFX.US	Colfax Corporation	20200715	30.03	31.74	29.68	31.59	1746773	31.59	up	up	correct
CFXA.US	Colfax Corporation	20200715	130.74	135.27	128.11	135.2	68100	129.6185	up	down	incorrect
CGA.US	China Green Agriculture Inc	20200715	2.54	2.76	2.54	2.59	23695	2.59	up	up	correct
CGAU.US	Centerra Gold Inc	20200715	11.18	11.69	11.18	11.6	19000	11.25	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200715	43.31	43.83	42.79	43.2	138083	40.8891	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200715	84.48	85.31	83.89	84.6	1397091	83.1717	up	up	correct
CHE.US	Chemed Corporation	20200715	466.55	475.17	466.55	475.05	54261	472.9959	up	up	correct
CHGG.US	Chegg Inc	20200715	69.02	71.24	68	70.91	1954979	70.91	up	up	correct
CHH.US	Choice Hotels International Inc	20200715	85.35	86.77	84.48	86.62	208381	86.3051	up	down	incorrect
CHK.US	PD	20200715	1.1	1.175	1.05	1.11	5989	1.11	up	up	correct
CHMI.US	PB	20200715	20.9899	20.9899	20.39	20.4	10445	18.3346	down	up	incorrect
CHN.US	The China Fund Inc	20200715	25.16	25.4082	25.05	25.28	18663	15.529	up	up	correct
CHPT.US	WS	20200715	10.1	10.1	10.08	10.08	2924	10.08	down	down	correct
CHRA.US	Charah Solutions Inc	20200715	2.6	2.685	2.55	2.55	12600	2.55	down	down	correct
CHS.US	Chico's FAS Inc	20200715	1.44	1.53	1.42	1.52	3702500	1.52	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200715	37.6	37.6	37.15	37.43	115230	36.0497	down	down	correct
CHWY.US	Chewy Inc	20200715	47.54	47.55	46	47.12	4464800	47.12	down	down	correct
CI.US	Cigna Corporation	20200715	183.1	184.72	180.19	181.04	1816634	177.8354	down	down	correct
CIA.US	Citizens Inc	20200715	5.8	6.18	5.8	6.05	164301	6.05	up	up	correct
CIB.US	Bancolombia S.A	20200715	27.49	27.87	27.05	27.09	471731	26.3907	down	down	correct
CIEN.US	Ciena Corporation	20200715	54.07	54.44	52.98	53.46	2022064	53.46	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200715	2.11	2.16	2.11	2.15	65367	1.946	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200715	2.17	2.2	2.12	2.15	4750856	1.8853	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200715	14.85	14.92	14.7602	14.81	89020	13.6465	down	down	correct
CIM.US	PD	20200715	18.2198	18.6	18.2198	18.41	27126	16.5537	up	up	correct
CINR.US	Ciner Resources LP	20200715	11.38	11.71	11.3	11.71	7235	11.4982	up	up	correct
CIO.US	PA	20200715	22.69	22.69	22	22.3433	12570	20.6156	down	down	correct
CIR.US	CIRCOR International Inc	20200715	26.71	28.11	26.24	27.92	266719	27.92	up	down	incorrect
CIT.US	PB	20200715	21	21	20.65	20.86	37047	19.211	down	down	correct
CIXX.US	CI Financial Corp	20200715	13.1661	13.1661	13.1661	13.1661	158	12.703
CL.US	Colgate	20200715	75	75.49	74.36	74.69	3270911	72.1949	down	down	correct
CLB.US	Core Laboratories N.V	20200715	21.61	22.1	20.75	21.39	845371	21.3383	down	down	correct
CLF.US	Cleveland	20200715	6.14	6.18	5.85	6.02	10881170	5.8637	down	down	correct
CLH.US	Clean Harbors Inc	20200715	59.32	60.42	58.9	60.13	208104	60.13	up	up	correct
CLI.US	Mack	20200715	15.13	15.33	14.8	14.98	505817	14.98	down	down	correct
CLPR.US	Clipper Realty Inc	20200715	7.38	7.5	7.2	7.3	110014	6.7682	down	down	correct
CLR.US	Continental Resources Inc	20200715	17.46	18.02	16.98	18	5961930	17.7807	up	up	correct
CLS.US	Celestica Inc	20200715	7.09	7.28	7.07	7.28	326369	7.28	up	up	correct
CLW.US	Clearwater Paper Corporation	20200715	38.3	39.32	38.06	38.15	162396	38.15	down	down	correct
CLX.US	The Clorox Company	20200715	226.73	229	224.06	225.5	1574059	217.8337	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200715	68.73	69.895	68.73	69.4	553609	65.4063	up	up	correct
CMA.US	Comerica Incorporated	20200715	36.18	37.13	35.62	36.89	1316659	34.5065	up	up	correct
CMC.US	Commercial Metals Company	20200715	20.75	20.94	20.15	20.63	1167451	20.1508	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200715	2.45	2.59	2.45	2.5	732800	2.5	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200715	1126.2	1135.655	1104.73	1133.65	332332	1133.65	up	up	correct
CMI.US	Cummins Inc	20200715	179.61	183.1883	179.61	181.72	1209755	175.4091	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200715	5.71	5.81	5.625	5.78	974315	5.1658	up	up	correct
CMP.US	Compass Minerals International Inc	20200715	50.45	51.35	49.825	50.9	271853	47.99	up	up	correct
CMRE.US	PE	20200715	23.06	23.06	21.95	22	39617	19.8227	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200715	26.2156	26.46	26.2156	26.46	4363	24.4517	up	up	correct
CMSC.US	CMS Energy Corp	20200715	26.55	26.62	26.4	26.62	6858	24.8953	up	up	correct
CMSD.US	CMS Energy Corp	20200715	27.36	27.4	27.19	27.37	31100	25.2452	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200715	4.21	4.265	4.21	4.22	67387	3.9514	up	up	correct
CNA.US	CNA Financial Corporation	20200715	32.71	32.76	32.11	32.45	220594	30.1835	down	up	incorrect
CNC.US	Centene Corporation	20200715	65.77	66.37	64.52	65.6	3163569	65.6	down	down	correct
CNF.US	CNFinance Holdings Limited	20200715	3.6	3.61	3.6	3.61	600	3.61	up	up	correct
CNHI.US	CNH Industrial N.V	20200715	7.43	7.52	7.355	7.48	1669777	7.418	up	up	correct
CNI.US	Canadian National Railway Company	20200715	92.53	93.96	92.48	93.27	1256476	90.364	up	up	correct
CNK.US	Cinemark Holdings Inc	20200715	12.98	14.36	12.8219	14.25	4934696	14.25	up	up	correct
CNMD.US	CONMED Corporation	20200715	76.86	80.69	76.86	79.97	473136	79.142	up	up	correct
CNNE.US	Cannae Holdings Inc	20200715	41.21	41.42	40.57	41.17	897900	41.17	down	down	correct
CNP.US	CenterPoint Energy Inc	20200715	19.56	19.855	19.28	19.3	5236917	18.5485	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200715	18	18.25	17.81	17.99	3479939	16.3536	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200715	4.93	5.33	4.93	5.29	627479	4.5705	up	up	correct
CNS.US	Cohen & Steers Inc	20200715	67.9	68.89	66.83	68.53	165556	64.2417	up	down	incorrect
CNX.US	CNX Resources Corporation	20200715	8.54	8.82	8.5	8.77	3028100	8.77	up	up	correct
CO.US	Global Cord Blood Corporation	20200715	3.36	3.44	3.31	3.39	190224	3.39	up	up	correct
CODI.US	PC	20200715	22.5	23.01	22.4647	22.77	12443	20.6831	up	up	correct
COE.US	China Online Education Group	20200715	23.13	24.09	22.78	23.43	31300	23.43	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200715	17.72	17.9	17.382	17.85	3846034	17.3299	up	up	correct
COLD.US	Americold Realty Trust	20200715	35.92	36.23	35.64	36.15	1797038	35.0673	up	down	incorrect
COO.US	The Cooper Companies Inc	20200715	291.4	299	290.72	296.84	466576	296.7646	up	up	correct
COP.US	ConocoPhillips	20200715	42.19	42.42	41.05	41.62	5777078	39.4767	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200715	122.66	123.12	118.29	120.79	413275	114.1981	down	down	correct
CORR.US	PA	20200715	12.99	14.465	12.99	14.45	30253	12.6011	up	up	correct
COTY.US	Coty Inc	20200715	4.31	4.48	4.28	4.4	16719211	4.4	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200715	263.02	266.875	263.02	264.94	1611170	51.052	up	up	correct
CPA.US	Copa Holdings S.A	20200715	49.51	50.74	48.89	49.41	2916100	49.41	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200715	8.07	8.07	8.07	8.07	1313	6.7191
CPB.US	Campbell Soup Company	20200715	50.51	50.7	49.08	49.21	1625447	47.3143	down	down	correct
CPE.US	Callon Petroleum Company	20200715	1.18	1.23	1.15	1.22	1831243	12.2	up	up	correct
CPF.US	Central Pacific Financial Corp	20200715	15.06	15.42	15	15.29	335948	14.3401	up	up	correct
CPG.US	Crescent Point Energy Corp	20200715	1.6	1.69	1.57	1.65	2472562	1.6364	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200715	86.19	87.28	84.31	84.39	76608	82.3128	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200715	5.1	5.34	5.06	5.19	570400	5.19	up	up	correct
CPRI.US	Capri Holdings Limited	20200715	16.46	17.1	16.26	16.97	3809188	16.97	up	up	correct
CPS.US	Cooper	20200715	11.59	12.12	11.37	11.72	405695	11.72	up	up	correct
CPT.US	Camden Property Trust	20200715	91.82	92.36	90.8	91.44	775256	87.6892	down	down	correct
CR.US	Crane Co	20200715	59.76	60.82	59.21	60.45	224375	58.5864	up	up	correct
CRD.US	B	20200715	7.2	7.36	7.16	7.16	5595	6.8942	down	down	correct
CRH.US	CRH plc	20200715	38.25	38.4	37.59	38.06	435610	36.9273	down	down	correct
CRI.US	Carter's Inc	20200715	87.05	89.49	86.18	87.32	460937	86.1551	up	up	correct
CRK.US	Comstock Resources Inc	20200715	4.5	4.71	4.47	4.66	1257700	4.66	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20200715	190	195.15	189.44	193.45	684418	193.45	up	up	correct
CRM.US	salesforce.com inc	20200715	191.03	192.1	186.75	188.09	7681765	188.09	down	down	correct
CRS.US	Carpenter Technology Corporation	20200715	24.21	24.44	23.26	24.17	519283	23.119	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200715	6.5	6.78	6.4087	6.6	30770	5.811	up	down	incorrect
CRY.US	CryoLife Inc	20200715	18.79	19.76	18.715	19.37	307983	19.37	up	up	correct
CS.US	Credit Suisse Group AG	20200715	10.79	10.815	10.673	10.75	3311340	10.5164	down	down	correct
CSAN.US	W	20200715	74.99	78.48	74.75	77.4	2378800	76.7082	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200715	119.52	120.94	118.48	120.45	525407	118.1833	up	down	incorrect
CSLT.US	Castlight Health Inc	20200715	0.83	0.88	0.83	0.85	324800	0.85	up	up	correct
CSPR.US	Casper Sleep Inc	20200715	7.85	8.17	7.672	8.11	188700	8.11	up	up	correct
CSTM.US	Constellium SE	20200715	8.61	8.8	8.42	8.7	1083878	8.7	up	up	correct
CSU.US	Capital Senior Living Corporation	20200715	0.614	0.649	0.61	0.61	12028	8.5915	down	down	correct
CSV.US	Carriage Services Inc	20200715	18.34	18.98	18.34	18.73	151701	18.3964	up	up	correct
CTA.US	PB	20200715	101	101	101	101	997	96.0676
CTBB.US	Qwest Corp. NT	20200715	23.93	23.99	23.84	23.96	42173	21.7704	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200715	24.92	24.97	24.86	24.93	26654	22.6405	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200715	7.07	7.07	6.6	6.77	56600	6.77	down	down	correct
CTLT.US	Catalent Inc	20200715	80.46	84.17	80.46	83.71	1942264	83.71	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200715	4.01	4.2	3.96	4.14	34911	4.14	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200715	2.41	2.57	2.391	2.53	41503	11.0856	up	up	correct
CTRA.US	Coterra Energy Inc	20200715	17.72	17.9	17.38	17.85	3846000	16.6824	up	up	correct
CTS.US	CTS Corporation	20200715	19.88	20.42	19.88	20.15	152883	19.9946	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200715	9.45	9.8	9.44	9.61	254572	8.9473	up	up	correct
CTVA.US	Corteva Inc	20200715	27.86	28.05	27.42	27.94	2994200	27.38	up	up	correct
CTZ.US	Qwest Corp. NT	20200715	24.22	24.26	24.05	24.21	10577	23.8153	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20200715	20.25	20.444	20.15	20.444	1500	18.8914	up	down	incorrect
CUBE.US	CubeSmart	20200715	28.06	28.26	27.74	27.9	1256543	26.7146	down	down	correct
CUBI.US	PF	20200715	19.4	20.1099	19.14	20.1099	6793	18.3617	up	up	correct
CUK.US	Carnival Corporation & plc	20200715	13.12	14.14	12.94	13.99	2986327	13.99	up	up	correct
CULP.US	Culp Inc	20200715	9.09	9.4187	8.88	9.05	83746	8.7164	down	down	correct
CURO.US	CURO Group Holdings Corp	20200715	7.69	7.97	7.52	7.94	533956	7.6465	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200715	30.09	30.09	29.29	29.5	578411	28.2132	down	down	correct
CVA.US	Covanta Holding Corporation	20200715	9.65	9.81	9.59	9.71	734686	9.4135	up	up	correct
CVEO.US	Civeo Corporation	20200715	0.4908	0.5113	0.4801	0.5	251640	6	up	up	correct
CVI.US	CVR Energy Inc	20200715	15.2587	15.7335	14.8867	15.599	491739	13.5809	up	down	incorrect
CVNA.US	Carvana Co	20200715	137.5	138.29	131.67	136.49	1228400	136.49	down	down	correct
CVS.US	CVS Health Corporation	20200715	63.95	64.63	63.49	64.58	7171057	61.9692	up	up	correct
CVX.US	Chevron Corporation	20200715	90.18	90.19	88.21	88.89	5935206	82.0552	down	down	correct
CW.US	Curtiss	20200715	87.89	91.22	87.55	90.51	549740	89.7047	up	up	correct
CWEN.US	Clearway Energy Inc	20200715	23.57	23.875	23.32	23.49	481856	21.9812	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200715	21.95	22.1	21.67	21.92	172939	20.4267	down	down	correct
CWH.US	Camping World Holdings Inc	20200715	33.98	34.33	32.285	33.96	3021201	31.2446	down	down	correct
CWK.US	Cushman & Wakefield plc	20200715	11.53	11.82	11.37	11.7	548100	11.7	up	up	correct
CWT.US	California Water Service Group	20200715	48.17	48.99	47.8	48	252412	46.8411	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200715	2.85	2.935	2.83	2.89	9646448	2.89	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200715	4.94	5.06	4.93	4.9901	37651	4.6633	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200715	9.53	9.6	9.53	9.6	15590	8.9355	up	up	correct
CXP.US	Columbia Property Trust Inc	20200715	13.08	13.2029	12.51	12.61	788702	10.4247	down	down	correct
CXW.US	CoreCivic Inc	20200715	9.31	9.5	9.2	9.42	1013400	9.42	up	up	correct
CYD.US	China Yuchai International Limited	20200715	14.57	14.94	14	14.76	92992	13.4497	up	up	correct
CYH.US	Community Health Systems Inc	20200715	3.22	3.41	3.22	3.36	2082597	3.36	up	up	correct
CZZ.US	Cosan Limited	20200715	17.45	17.7261	16.953	17.19	991031	16.2457	down	down	correct
D.US	Dominion Energy Inc	20200715	74.65	75.83	73.91	75.45	5792028	71.4784	up	up	correct
DAC.US	Danaos Corporation	20200715	3.58	3.59	3.45	3.46	35817	3.3846	down	down	correct
DAL.US	Delta Air Lines Inc	20200715	27.5	28.88	26.92	28.6	47726621	28.6	up	up	correct
DAN.US	Dana Incorporated	20200715	12.87	13.18	12.5901	13.06	1541272	12.8479	up	up	correct
DAO.US	Youdao Inc	20200715	38.16	39.4799	37.72	38.7	138151	38.7	up	up	correct
DAR.US	Darling Ingredients Inc	20200715	25.22	26.11	25.06	25.95	1225982	25.95	up	down	incorrect
DAVA.US	Endava plc	20200715	51.96	52.19	50.61	51.23	125500	51.23	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200715	10.24	10.26	10.095	10.19	4563502	10.19	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200715	6.28	6.67	6.28	6.56	1391164	6.56	up	up	correct
DBI.US	Designer Brands Inc	20200715	6.2	6.64	6.14	6.62	2679215	6.62	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200715	18.88	18.95	18.81	18.925	18416	16.8272	up	up	correct
DBRG.US	PJ	20200715	18	18.095	17.62	17.94	200677	16.664	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200715	7.85	7.8851	7.8	7.835	29745	7.1238	down	down	correct
DCI.US	Donaldson Company Inc	20200715	47.61	47.92	47	47.74	516686	46.6987	up	up	correct
DCM.US	NTT DOCOMO INC	20200715	9060	9060	9060	9060	0	9060
DCO.US	Ducommun Incorporated	20200715	33.73	34.19	33.22	33.65	81400	33.65	down	down	correct
DCP.US	PC	20200715	15.25	16.74	15.25	16.74	19372	14.9415	up	up	correct
DCUE.US	Dominion Energy Inc	20200715	98.88	98.88	97.25	97.4	142000	87.4055	down	down	correct
DD.US	DuPont de Nemours Inc	20200715	54.73	55.2	53.82	54.86	3390319	53.4566	up	up	correct
DDD.US	3D Systems Corporation	20200715	6.65	6.94	6.64	6.85	2645091	6.85	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200715	8.3	8.3872	8.28	8.33	49525	7.2615	up	up	correct
DDS.US	Dillard's Inc	20200715	24.12	24.83	23.9001	24.61	505700	24.3476	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200715	20.26	21.4886	20.12	20.58	37500	18.3658	up	up	correct
DE.US	Deere & Company	20200715	170.69	174	169.83	172.39	1992280	169.9433	up	up	correct
DEA.US	Easterly Government Properties Inc	20200715	23.14	23.24	22.765	22.78	434688	21.1919	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200715	204.19	207.85	199.36	201.95	432422	201.95	down	down	correct
DEI.US	Douglas Emmett Inc	20200715	30.32	30.65	29.86	30.21	943185	28.8441	down	up	incorrect
DELL.US	Dell Technologies Inc	20200715	52.69	53.39	52.16	52.68	1949432	26.7005	down	down	correct
DEO.US	Diageo plc	20200715	143.74	145.19	142.9645	143.27	367392	137.9133	down	down	correct
DESP.US	Despegar.com Corp	20200715	7.67	8.09	7.67	8.03	468195	8.03	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200715	8.33	8.4	8.33	8.34	129609	7.4986	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20200715	8.19	8.49	8.13	8.38	188991	8.38	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200715	24.54	24.6622	24.43	24.44	26619	22.0612	down	down	correct
DFS.US	Discover Financial Services	20200715	48.62	50.69	48.62	50.35	3759091	48.8155	up	up	correct
DG.US	Dollar General Corporation	20200715	190.39	190.895	188.12	189.43	1597420	187.6615	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200715	123.76	124.2	119.77	122.24	1748623	119.4348	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200715	2.6	2.63	2.6	2.63	1339786	2.3369	up	down	incorrect
DHI.US	D.R. Horton Inc	20200715	60.79	61.22	58.78	60.05	3096287	59.208	down	up	incorrect
DHR.US	PB	20200715	1132.2	1134.17	1122	1134.17	8870	1083.7957	up	up	correct
DHT.US	DHT Holdings Inc	20200715	5.42	5.55	5.37	5.48	1921111	4.7704	up	up	correct
DHX.US	DHI Group Inc	20200715	2.23	2.36	2.19	2.34	181700	2.34	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200715	13.93	14.02	13.82	13.9	101745	12.5429	down	down	correct
DIN.US	Dine Brands Global Inc	20200715	38	41.6	37.51	41.2	1368529	40.9722	up	up	correct
DIS.US	The Walt Disney Company	20200715	121.63	122.09	119.7	120.9	15314200	120.9	down	down	correct
DK.US	Delek US Holdings Inc	20200715	17.87	18.3	17.42	18.22	975248	17.8795	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200715	23.61	24.73	23.09	24.73	48282	21.3237	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200715	40.29	40.85	38.785	40.61	2182675	38.0396	up	up	correct
DLB.US	Dolby Laboratories Inc	20200715	66.63	66.67	65.59	66	423600	64.9814	down	down	correct
DLNG.US	PB	20200715	18.404	18.404	18.22	18.22	825	15.7274	down	down	correct
DLR.US	PL	20200715	25.5	25.65	25.5	25.64	25778	23.8645	up	up	correct
DLX.US	Deluxe Corporation	20200715	20.41	21.81	20	21.54	566470	20.4475	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200715	18.1	18.15	17.92	18.07	52000	16.2796	down	down	correct
DM.US	Desktop Metal Inc	20200715	10.5	10.62	10.5	10.58	110953	10.58	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200715	13.3	13.395	13.3	13.39	40942	12.5377	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200715	14.25	14.35	14.1301	14.22	52098	12.3712	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200715	25.44	25.8	25.3	25.5	891541	25.5	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200715	9.5	10.42	9.5	9.89	2400	9.89	up	up	correct
DNOW.US	NOW Inc	20200715	8.6	8.875	8.53	8.78	948730	8.78	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200715	11.01	11.04	10.91	10.91	330775	9.8179	down	down	correct
DOC.US	Physicians Realty Trust	20200715	17.53	17.6101	16.93	17.19	2136130	16.1163	down	down	correct
DOOR.US	Masonite International Corporation	20200715	83.17	83.77	81.22	83.24	388100	83.24	up	up	correct
DOV.US	Dover Corporation	20200715	100.45	102.5	99.06	102.18	999596	100.0047	up	up	correct
DOW.US	Dow Inc	20200715	43.65	44.1	42.555	43.33	3788340	40.3232	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200715	11.15	11.41	11.12	11.25	82365	9.5963	up	up	correct
DPZ.US	Domino's Pizza Inc	20200715	401	417.34	399.43	413.68	1158887	408.6186	up	up	correct
DQ.US	Daqo New Energy Corp	20200715	96.58	98.89	91.54	93.14	2084835	18.628	down	down	correct
DRD.US	DRDGOLD Limited	20200715	14	14.25	13.41	13.99	568705	12.9208	down	down	correct
DRE.US	Duke Realty Corporation	20200715	36.03	36.125	35.47	35.82	2034198	34.6212	down	down	correct
DRI.US	Darden Restaurants Inc	20200715	75.35	79.28	75.1	79.12	3042666	77.0494	up	down	incorrect
DRQ.US	Dril	20200715	32.39	33.25	32.36	32.93	261544	32.93	up	down	incorrect
DS.US	PD	20200715	13.35	13.64	13.35	13.61	1750	12.7705	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200715	15.59	15.83	15.58	15.81	333290	13.6969	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200715	7.42	7.45	7.4	7.45	53866	6.9878	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200715	9.41	9.46	9.36	9.4	208940	8.5124	down	down	correct
DSX.US	PB	20200715	22.01	22.19	21.03	21.7	9439	19.8661	down	up	incorrect
DT.US	Dynatrace Inc	20200715	41.09	42.21	40.45	42.19	2263700	42.19	up	up	correct
DTE.US	DTE Energy Company	20200715	110.22	111.25	109.01	109.2	1208596	89.1751	down	up	incorrect
DTF.US	DTF Tax	20200715	14.24	14.36	14.21	14.24	8561	13.6134
DTLA.US	P	20200715	15.67	16.25	15.58	16.25	5237	16.25	up	up	correct
DTP.US	DTE Energy Co	20200715	42.62	43.405	42.5	42.7	90000	39.4474	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200715	25.61	25.73	25.522	25.73	12280	23.8733	up	up	correct
DTY.US	DTE Energy Company	20200715	26.085	26.19	25.96	26.13	5861	23.9605	up	down	incorrect
DUK.US	PA	20200715	27.6	27.78	27.6	27.78	36196	25.7267	up	up	correct
DUKB.US	Duke Energy Corp	20200715	27.07	27.33	27.07	27.33	20996	25.3026	up	up	correct
DVA.US	DaVita Inc	20200715	82.97	84.72	82.48	84.54	863405	84.54	up	up	correct
DVD.US	Dover Motorsports Inc	20200715	1.43	1.59	1.41	1.46	48737	1.3542	up	up	correct
DVN.US	Devon Energy Corporation	20200715	10.73	10.83	10.47	10.74	7685489	9.8642	up	up	correct
DX.US	PC	20200715	21.6815	21.89	21.6815	21.89	8545	20.0471	up	up	correct
DXC.US	DXC Technology Company	20200715	15.74	16.49	15.725	16.42	3929719	16.42	up	down	incorrect
DY.US	Dycom Industries Inc	20200715	41.34	42.02	40.64	41.69	372407	41.69	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200715	19.9	19.9	19.54	19.8	17300	17.8096	down	up	incorrect
E.US	Eni S.p.A	20200715	20.23	20.3	20	20.13	205728	18.5721	down	down	correct
EAF.US	GrafTech International Ltd	20200715	7.55	7.6	7.15	7.29	1849618	7.2468	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200715	25.69	25.7	25.5758	25.7	9903	25.7	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200715	10.11	10.42	10.11	10.25	127722	8.9417	up	up	correct
EAT.US	Brinker International Inc	20200715	23.52	25.45	23.06	25.27	3501121	25.27	up	up	correct
EB.US	Eventbrite Inc	20200715	9	9.64	8.75	9.26	3049800	9.26	up	up	correct
EBF.US	Ennis Inc	20200715	16.75	17.1	16.58	16.92	162510	15.9269	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200715	6.55	6.71	6.485	6.62	541129	5.9133	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200715	98.21	101.34	97.62	98.16	623329	98.16	down	down	correct
EC.US	Ecopetrol S.A	20200715	12.08	12.21	11.74	11.89	1025182	11.8039	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200715	7.29	7.35	7.2068	7.34	111735	6.2343	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200715	24.03	24.25	24.03	24.14	6454	21.6605	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200715	23.06	23.28	23.02	23.1	12827	20.8987	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200715	23.34	23.4379	23.3	23.4379	2737	22.6517	up	up	correct
ECL.US	Ecolab Inc	20200715	206.13	208.54	205.31	207.9	917802	205.1554	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200715	14.76	15.52	14.47	15.4	807917	15.4	up	down	incorrect
ECVT.US	Ecovyst Inc	20200715	13.51	13.6	13.14	13.21	528808	9.3864	down	down	correct
ED.US	Consolidated Edison Inc	20200715	72.31	72.9	71.38	71.51	2357554	67.3236	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200715	5.87	5.88	5.77	5.8	248740	5.2422	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200715	7.07	7.1399	7.06	7.08	108892	5.9607	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200715	7.58	7.63	7.568	7.61	23388	6.4875	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200715	4.1	4.19	4.06	4.06	26600	4.06	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200715	141.96	145.27	138.03	144.44	9940250	14.444	up	up	correct
EEA.US	The European Equity Fund Inc	20200715	8.78	8.8444	8.75	8.75	8984	8.6678	down	down	correct
EEX.US	Emerald Holding Inc	20200715	2.78	2.84	2.61	2.8	343700	2.8	up	up	correct
EFC.US	PA	20200715	19.49	20.3	19.2458	19.84	11234	17.8171	up	down	incorrect
EFL.US	Eaton Vance Floating	20200715	8.19	8.3	8.15	8.3	35617	7.7886	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200715	11.29	11.3585	11.29	11.32	92093	10.3439	up	down	incorrect
EFT.US	Eaton Vance Floating	20200715	11.4	11.53	11.4	11.5195	81244	10.5936	up	up	correct
EFX.US	Equifax Inc	20200715	165.17	165.8	163.38	164.94	715605	163.0764	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200715	13.25	13.25	13.21	13.25	9384	12.5537
EGHT.US	8x8 Inc	20200715	15.8	15.9	15.31	15.61	1308257	15.61	down	down	correct
EGO.US	Eldorado Gold Corporation	20200715	11.09	11.25	10.91	11.2	1892200	11.2	up	up	correct
EGP.US	EastGroup Properties Inc	20200715	121.79	122.89	118.29	118.75	261572	115.5446	down	down	correct
EGY.US	VAALCO Energy Inc	20200715	1.16	1.21	1.13	1.17	301700	1.17	up	up	correct
EHC.US	Encompass Health Corporation	20200715	63.83	65.67	63.83	65.21	682068	64.0164	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200715	9.53	9.55	9.51	9.54	44255	8.4696	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200715	9.4186	9.45	9.37	9.44	106652	9.1943	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200715	13.7	13.7	13.405	13.428	2200	13.428	down	down	correct
EIG.US	Employers Holdings Inc	20200715	30.81	31.66	30.72	30.97	203244	29.7265	up	up	correct
EIX.US	Edison International	20200715	57.33	57.59	55.06	55.28	2507143	52.203	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200715	198.89	201.53	197.98	199.53	1610849	197.2961	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200715	23.84	24.43	23.77	24.08	2847900	24.08	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200715	41.75	41.938	41.496	41.5	27800	38.9555	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200715	25.47	25.55	25.38	25.55	10108	23.7923	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200715	19.8	20.023	19.375	19.46	789900	19.46	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200715	11.32	11.45	11.19	11.34	916976	5.0166	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200715	64.31	64.72	63.13	63.22	1279386	61.5887	down	down	correct
ELVT.US	Elevate Credit Inc	20200715	1.91	1.975	1.83	1.88	631900	1.88	down	down	correct
ELY.US	Callaway Golf Company	20200715	17.26	17.59	17.0101	17.4	877016	17.4	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200715	12.46	12.47	12.33	12.42	210682	10.9768	down	down	correct
EME.US	EMCOR Group Inc	20200715	63.94	65.47	63.44	64.51	317600	64.0619	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200715	14.8	14.86	14.69	14.73	25583	13.2661	down	down	correct
EMN.US	Eastman Chemical Company	20200715	74.34	75.55	73.88	75.23	1120164	72.3275	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200715	2.14	2.24	2.14	2.23	79426	9.8478	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200715	25.55	25.68	25.54	25.66	8769	25.0659	up	up	correct
EMR.US	Emerson Electric Co	20200715	63.48	63.96	62.57	63.63	2262643	61.4377	up	up	correct
ENB.US	Enbridge Inc	20200715	31.11	31.2	30.82	30.98	2922350	27.8357	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200715	24.4	24.5	24.25	24.4	40378	23.6604
ENBL.US	Enable Midstream Partners LP	20200715	4.3	4.46	4.15	4.38	1995721	3.7679	up	up	correct
ENIA.US	Enel Américas S.A	20200715	7.89	7.89	7.56	7.6	1638631	7.3867	down	up	incorrect
ENIC.US	Enel Chile S.A	20200715	4.13	4.14	3.96	4.03	408267	3.7476	down	down	correct
ENLC.US	EnLink Midstream LLC	20200715	2.35	2.49	2.3	2.49	3803632	2.159	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200715	26.03	26.03	25.8001	25.965	2346	25.2995	down	down	correct
ENR.US	PA	20200715	104.69	104.69	100.6	100.73	1448	90.8974	down	down	correct
ENS.US	EnerSys	20200715	67.46	68.72	66.26	67.48	258297	66.6264	up	up	correct
ENV.US	Envestnet Inc	20200715	76.81	77.47	75.73	76.6	346948	76.6	down	up	incorrect
ENVA.US	Enova International Inc	20200715	13.79	14.685	13.79	14.53	327784	14.53	up	up	correct
ENZ.US	Enzo Biochem Inc	20200715	2.64	2.65	2.5	2.51	1006500	2.51	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200715	4.39	4.4	4.38	4.39	124210	3.7898
EOG.US	EOG Resources Inc	20200715	48.29	48.413	46.3	47.46	4202053	44.5893	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200715	14.71	14.78	14.57	14.74	214438	13.3469	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200715	18	18.07	17.83	17.93	97097	16.3847	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200715	19.75	19.8614	19.66	19.82	22636	18.8052	up	up	correct
EP.US	PC	20200715	46	46	46	46	275	46
EPAC.US	Enerpac Tool Group Corp	20200715	18.82	19.29	18.6	18.9	386876	18.825	up	down	incorrect
EPAM.US	EPAM Systems Inc	20200715	257.28	260.275	255.34	260.07	139762	260.07	up	up	correct
EPC.US	Edgewell Personal Care Company	20200715	31.58	31.8	30.58	30.72	576857	30.1153	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200715	17.38	17.96	17.245	17.81	6855452	15.6275	up	down	incorrect
EPR.US	PG	20200715	16.1	16.3	16.0279	16.23	21214	15.0311	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200715	15.12	15.425	14.7101	15.33	665397	14.5423	up	up	correct
EQC.US	PD	20200715	27.53	27.63	27.51	27.52	3673	25.4046	down	down	correct
EQNR.US	Equinor ASA	20200715	15.24	15.375	15.11	15.32	3286020	14.7587	up	up	correct
EQR.US	Equity Residential	20200715	58.01	58.42	57.316	57.72	2094604	55.1505	down	down	correct
EQS.US	Equus Total Return Inc	20200715	1.35	1.35	1.16	1.17	4100	1.17	down	up	incorrect
EQT.US	EQT Corporation	20200715	12.85	12.9	12.355	12.75	3987461	12.75	down	down	correct
ERF.US	Enerplus Corporation	20200715	2.6	2.66	2.55	2.64	934873	2.5386	up	up	correct
ERJ.US	Embraer S.A	20200715	6.15	6.51	6.085	6.48	3278895	6.48	up	up	correct
ES.US	Eversource Energy	20200715	87.09	87.41	84.89	85	1696028	81.5223	down	down	correct
ESE.US	ESCO Technologies Inc	20200715	86.14	88.57	85.72	87.22	112754	86.8389	up	up	correct
ESGC.US	Eros STX Global Corporation	20200715	3.35	3.37	3.16	3.24	3350911	3.24	down	down	correct
ESI.US	Element Solutions Inc	20200715	11.24	11.3	10.88	11.09	1621800	10.9238	down	down	correct
ESNT.US	Essent Group Ltd	20200715	33.43	35.5	33.12	35.21	1308930	34.3859	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200715	6.97	7.07	6.85	7.03	2069358	6.9586	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200715	230.84	232.26	226	226.27	294016	217.4498	down	down	correct
ESTC.US	Elastic N.V	20200715	89.44	90.34	87.93	89.76	989300	89.76	up	up	correct
ESTE.US	Earthstone Energy Inc	20200715	2.58	2.79	2.55	2.76	263840	2.76	up	up	correct
ETB.US	Eaton Vance Tax	20200715	14.24	14.39	14.21	14.39	52795	12.683	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200715	11.6	11.98	11.58	11.85	160000	10.5369	up	down	incorrect
ETG.US	Eaton Vance Tax	20200715	14.68	14.83	14.64	14.75	89271	13.2782	up	up	correct
ETI.US	P	20200715	4.6	4.6	4.6	4.6	1245493	3.2787
ETJ.US	Eaton Vance Risk	20200715	9.87	9.8873	9.82	9.85	236840	8.6713	down	down	correct
ETN.US	Eaton Corporation plc	20200715	92.3	93.84	91.26	93.4	2711575	90.3047	up	up	correct
ETO.US	Eaton Vance Tax	20200715	21.19	21.28	21.0223	21.17	27373	19.1073	down	down	correct
ETR.US	Entergy Corporation	20200715	99.06	99.27	96.01	96.24	1583988	91.074	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200715	9.2	9.73	9.12	9.63	6850242	8.6212	up	up	correct
ETV.US	Eaton Vance Tax	20200715	14.27	14.288	14.2	14.2	196909	12.4936	down	down	correct
ETW.US	Eaton Vance Tax	20200715	8.8	8.81	8.72	8.74	270324	7.6813	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200715	10.31	10.31	10.18	10.29	238800	10.29	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200715	21.16	21.1887	20.58	20.78	13379	19.618	down	up	incorrect
ETY.US	Eaton Vance Tax	20200715	10.95	11.01	10.879	10.93	227727	9.69	down	down	correct
EURN.US	Euronav NV	20200715	9.16	9.395	9.07	9.33	1743327	8.6838	up	up	correct
EVA.US	Enviva Partners LP	20200715	38.45	39.525	38.267	38.89	182702	35.3964	up	up	correct
EVC.US	Entravision Communications Corporation	20200715	1.48	1.56	1.45	1.47	474761	1.4063	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200715	5.3	5.38	5.3	5.36	73026	4.9091	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200715	11.14	11.16	11.08	11.12	218802	9.8142	down	down	correct
EVH.US	Evolent Health Inc	20200715	8.44	8.82	8.27	8.75	1466678	8.75	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200715	12.58	12.64	12.56	12.63	106913	11.9003	up	down	incorrect
EVR.US	Evercore Inc	20200715	56.99	59.015	56.31	58.57	351049	56.5693	up	up	correct
EVRG.US	Evergy Inc	20200715	63	63.24	61.09	61.23	2684452	57.991	down	down	correct
EVRI.US	Everi Holdings Inc	20200715	6	6.5	5.86	6.21	8407808	6.21	up	up	correct
EVT.US	Eaton Vance Tax	20200715	19.63	19.78	19.6006	19.73	150151	17.7961	up	up	correct
EVTC.US	EVERTEC Inc	20200715	27.47	28.04	27.05	27.93	614679	27.7119	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200715	72.19	73.61	71.43	72.47	3810000	72.47	up	up	correct
EXD.US	Eaton Vance Tax	20200715	9.1	9.1731	9.095	9.14	18091	8.1071	up	up	correct
EXG.US	Eaton Vance Tax	20200715	7.46	7.5	7.44	7.46	525769	6.5866
EXK.US	Endeavour Silver Corp	20200715	2.81	2.89	2.71	2.89	3811202	2.89	up	up	correct
EXP.US	Eagle Materials Inc	20200715	74.41	75	72.58	73.97	440686	73.6002	down	up	incorrect
EXPR.US	Express Inc	20200715	1.44	1.47	1.32	1.42	2948338	1.42	down	down	correct
EXR.US	Extra Space Storage Inc	20200715	98.08	98.61	97.35	98.08	870756	93.9537
EXTN.US	Exterran Corporation	20200715	4.96	5.24	4.88	5.14	221300	5.14	up	up	correct
F.US	PC	20200715	20.32	20.71	20.21	20.65	144957	20.0345	up	up	correct
FAF.US	First American Financial Corporation	20200715	52.16	53.1	51.93	52.75	1085248	50.2761	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20200715	28.89	29.445	28.48	28.89	638076	28.6202
FBHS.US	Fortune Brands Home & Security Inc	20200715	67.99	68.81	66.74	68.38	838752	67.288	up	up	correct
FBK.US	FB Financial Corporation	20200715	23.76	24.62	23.66	24.23	133862	23.8252	up	up	correct
FBP.US	First BanCorp	20200715	5.33	5.73	5.285	5.66	2505650	5.4459	up	up	correct
FC.US	Franklin Covey Co	20200715	19.29	19.57	18.84	19.16	172600	19.16	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200715	7.94	8.14	7.9	8.08	492637	7.6087	up	up	correct
FCN.US	FTI Consulting Inc	20200715	111.57	113.32	110.34	112.89	278331	112.89	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200715	23.56	23.96	23.34	23.6	481439	22.2938	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200715	23.87	23.87	22.46	23.82	6700	21.7487	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200715	10.72	10.83	10.72	10.76	104719	9.36	up	up	correct
FCX.US	Freeport	20200715	13.79	13.82	13.18	13.53	21774721	13.4434	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200715	10.58	10.7	10.53	10.57	131565	9.7023	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200715	23.72	24.22	23.71	23.76	184575	23.228	up	up	correct
FDS.US	FactSet Research Systems Inc	20200715	356	356	349.07	351.84	176504	347.0948	down	up	incorrect
FDX.US	FedEx Corporation	20200715	160.42	162.53	159.04	161.25	3333046	158.6821	up	up	correct
FE.US	FirstEnergy Corp	20200715	41.63	41.775	40.805	40.82	4428984	38.0668	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200715	1.205	1.25	1.18	1.2	76000	1.2	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200715	5.27	5.44	5.21	5.41	331227	4.7316	up	up	correct
FENG.US	Phoenix New Media Limited	20200715	1.66	1.74	1.62	1.68	249704	0.3358	up	up	correct
FERG.US	Ferguson plc	20200715	87.02	87.02	86.35	86.35	700	81.9346	down	down	correct
FET.US	Forum Energy Technologies Inc	20200715	0.3957	0.43	0.373	0.4095	4371671	8.19	up	up	correct
FF.US	FutureFuel Corp	20200715	11.99	12.76	11.955	12.62	275708	10.3022	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200715	14.91	15	14.79	14.94	22782	13.5327	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200715	20.33	20.48	20.24	20.48	74351	18.4854	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200715	3.05	3.07	2.976	3.07	34404	2.6799	up	up	correct
FHI.US	Federated Hermes Inc	20200715	23.11	23.27	22.64	23.02	661502	20.8894	down	up	incorrect
FHN.US	PE	20200715	25.14	25.15	25.04	25.14	16162	23.1869
FICO.US	Fair Isaac Corporation	20200715	411.77	412.27	402.31	406.01	306276	406.01	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200715	9.85	10	9.74	9.9627	53902	9.0792	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200715	16.55	16.7798	16.47	16.62	52979	14.8814	up	up	correct
FINV.US	FinVolution Group	20200715	1.95	2.09	1.95	1.99	819100	1.9417	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200715	138.05	140.93	137.555	140.43	4440100	138.0855	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200715	8.44	8.4416	8.31	8.32	74222	8.1373	down	down	correct
FIX.US	Comfort Systems USA Inc	20200715	41.59	42.77	41.59	42.44	227113	42.0155	up	up	correct
FL.US	Foot Locker Inc	20200715	28.53	29.405	28.4	29.15	3268223	28.5651	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200715	20.48	20.74	20.306	20.38	13384	18.4248	down	down	correct
FLNG.US	FLEX LNG Ltd	20200715	5.25	5.25	5.02	5.24	48100	4.5957	down	down	correct
FLO.US	Flowers Foods Inc	20200715	22.25	22.38	21.94	22	792869	20.8989	down	down	correct
FLOW.US	SPX FLOW Inc	20200715	38.72	39.34	38.26	38.93	163956	38.7734	up	down	incorrect
FLR.US	Fluor Corporation	20200715	12.42	12.79	12.2	12.65	1751306	12.65	up	up	correct
FLS.US	Flowserve Corporation	20200715	30.09	30.885	29.49	30.67	1000750	29.814	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200715	253.83	266.57	252.95	265.79	708938	265.79	up	up	correct
FMC.US	FMC Corporation	20200715	105.24	108.55	104.5	107.87	1367601	105.5038	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200715	13.85	13.925	13.83	13.91	36940	13.0402	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200715	42.21	42.61	42.16	42.59	165782	41.0306	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200715	58.75	59.48	58.33	58.34	483082	56.0727	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200715	13.8	13.95	13.66	13.7884	3479	12.8047	down	down	correct
FN.US	Fabrinet	20200715	65.5	65.93	64.49	65.02	292717	65.02	down	up	incorrect
FNB.US	PE	20200715	26.327	26.77	26.26	26.27	1369	23.8578	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20200715	61.4	61.95	60.12	61.56	622677	61.56	up	up	correct
FNF.US	Fidelity National Financial Inc	20200715	32.13	32.46	31.94	32.17	2328641	30.5142	up	down	incorrect
FNV.US	Franco	20200715	145.48	148.6	143.74	148.24	618074	146.4088	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20200715	10.3	10.6	10.25	10.6	59222	10.6	up	up	correct
FOE.US	Ferro Corporation	20200715	12.29	12.53	12.13	12.35	501973	12.35	up	up	correct
FOF.US	Cohen & Steers Closed	20200715	10.72	10.74	10.64	10.68	66232	9.5485	down	down	correct
FOR.US	Forestar Group Inc	20200715	15.08	15.45	14.8	15.22	128953	15.22	up	up	correct
FOUR.US	Shift4 Payments Inc	20200715	39.46	41.45	37.706	39.98	874534	39.98	up	up	correct
FPAC.US	U	20200715	10.26	10.3	10.23	10.28	493915	10.28	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200715	21.09	21.09	20.85	20.96	115859	19.1204	down	down	correct
FPH.US	Five Point Holdings LLC	20200715	4.54	4.68	4.54	4.67	98300	4.67	up	up	correct
FPI.US	Farmland Partners Inc	20200715	7.31	7.31	7.045	7.05	160796	6.8678	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200715	4	4.15	3.99	4.11	682532	3.5999	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200715	39.11	39.11	38.35	38.72	878740	37.6409	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200715	11.19	11.23	11.14	11.15	96374	10.156	down	down	correct
FRO.US	Frontline Ltd	20200715	7.65	7.79	7.58	7.76	2036106	7.2651	up	up	correct
FRT.US	PC	20200715	23.64	23.64	23.1	23.57	51568	22.2048	down	down	correct
FSK.US	FS KKR Capital Corp	20200715	14.4	14.68	14.37	14.59	804568	12.1478	up	up	correct
FSLY.US	Fastly Inc	20200715	80.82	83.65	76.51	82.37	10641594	82.37	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200715	5.12	5.17	4.95	5.16	2901100	5.16	up	up	correct
FSR.US	Fisker Inc	20200715	14.36	14.9	13.53	14.8	10134086	14.8	up	up	correct
FSS.US	Federal Signal Corporation	20200715	29.43	30.08	29.14	29.94	348909	29.5379	up	up	correct
FT.US	Franklin Universal Trust	20200715	6.8	6.81	6.75	6.77	53061	6.2487	down	up	incorrect
FTAI.US	PB	20200715	18.23	18.64	18.22	18.5899	9353	16.3715	up	up	correct
FTCH.US	Farfetch Limited	20200715	21.11	21.36	20.34	20.88	2064600	20.88	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200715	20.7	21.24	20.6	21.16	147500	19.1381	up	up	correct
FTI.US	TechnipFMC plc	20200715	7.3811	7.6223	7.3473	7.5933	5576511	5.6498	up	up	correct
FTK.US	Flotek Industries Inc	20200715	1.44	1.46	1.34	1.36	192500	1.36	down	down	correct
FTS.US	Fortis Inc	20200715	39.43	39.7412	39.16	39.56	524218	37.4213	up	up	correct
FTV.US	Fortive Corporation	20200715	70.22	71.59	69.92	71.19	1793824	59.2292	up	up	correct
FUBO.US	fuboTV Inc	20200715	10.05	10.05	9.79	10	17355	10	down	down	correct
FUL.US	H.B. Fuller Company	20200715	46.88	47.27	45.755	46.3	382835	45.4813	down	down	correct
FUN.US	Cedar Fair L.P	20200715	27.4	28.28	26.7	28.11	1957865	28.11	up	down	incorrect
FVAC.US	Fortress Value Acquisition Corp	20200715	11.94	11.99	10.86	10.99	6897900	10.99	down	down	correct
FVRR.US	Fiverr International Ltd	20200715	84.17	84.3	79.08	82.55	545800	82.55	down	down	correct
G.US	Genpact Limited	20200715	35.51	36.48	35.51	36.31	870000	35.8766	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200715	4.99	5.04	4.92	4.94	672911	4.3063	down	down	correct
GAM.US	PB	20200715	27.3	27.65	27.136	27.3	1907	25.1268
GATX.US	GATX Corporation	20200715	63.03	65.12	62.86	64.5	432328	62.3421	up	up	correct
GB.US	Global Blue Group Holding AG	20200715	10.26	10.3	10.23	10.28	493915	10.28	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200715	23.85	23.9311	23.67	23.74	35015	21.7439	down	down	correct
GBL.US	GAMCO Investors Inc	20200715	12.34	13.07	11.98	12.71	20938	11.1037	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20200715	26.54	26.85	26.01	26.1	597652	24.7752	down	down	correct
GCI.US	Gannett Co Inc	20200715	1.22	1.39	1.2	1.34	3761473	1.34	up	up	correct
GCO.US	Genesco Inc	20200715	17.6	19.12	17.6	18.61	259556	18.61	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200715	20.98	21.49	20.92	21.36	328200	21.36	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200715	5.2109	5.31	5.2109	5.3	21589	4.744	up	up	correct
GD.US	General Dynamics Corporation	20200715	146.85	146.85	145.21	145.79	1999962	140.9667	down	up	incorrect
GDDY.US	GoDaddy Inc	20200715	73.28	73.54	71.88	72.2	1858433	72.2	down	down	correct
GDL.US	The GDL Fund	20200715	8.4	8.4	8.2842	8.3	54451	7.6501	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200715	16.44	16.6	16.435	16.6	29232	14.9819	up	up	correct
GDOT.US	Green Dot Corporation	20200715	51.38	52.52	50.14	51.49	570000	51.49	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200715	18.26	18.4497	18.16	18.26	318499	16.755
GE.US	General Electric Company	20200715	7.09	7.21	7.03	7.14	11228391	56.7941	up	up	correct
GEF.US	Greif Inc	20200715	35.93	36.17	35.46	35.68	168117	33.9258	down	down	correct
GEL.US	Genesis Energy L.P	20200715	6.5	6.64	6.26	6.54	1066138	5.7681	up	up	correct
GEO.US	The GEO Group Inc	20200715	12.21	12.32	12.02	12.15	3525392	10.9908	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200715	7.11	7.35	7.07	7.3398	43527	6.6164	up	up	correct
GES.US	Guess' Inc	20200715	9.77	10.12	9.59	10.01	1820947	9.6454	up	up	correct
GF.US	The New Germany Fund Inc	20200715	16.22	16.38	16.02	16.25	54563	13.957	up	up	correct
GFF.US	Griffon Corporation	20200715	19.3	19.48	19	19.22	157028	18.8941	down	down	correct
GFI.US	Gold Fields Limited	20200715	11.11	11.11	10.815	11.09	8782210	10.5898	down	down	correct
GFL.US	GFL Environmental Inc	20200715	19.11	19.4	18.97	19.25	805400	19.2006	up	up	correct
GFLU.US	GFL Environmental Inc	20200715	49.99	50.75	49.66	50.67	40500	47.5208	up	up	correct
GGB.US	Gerdau S.A	20200715	3.17	3.1801	3.055	3.1	5186783	2.7246	down	down	correct
GGG.US	Graco Inc	20200715	52.2	52.9	51.73	52.51	579397	51.6687	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200715	17.94	18	17.7001	17.84	37945	15.6032	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200715	6.51	6.65	6.5	6.54	65854	5.6623	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200715	9.29	9.3566	9.2215	9.3	33012	8.6753	up	up	correct
GHC.US	Graham Holdings Company	20200715	353.95	363.8	350.4378	358.42	23886	353.6518	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20200715	13.22	13.69	13.22	13.46	36602	13.46	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200715	10.5	11.49	10.5	11.18	170658	10.9528	up	up	correct
GHM.US	Graham Corporation	20200715	12.53	12.94	12.43	12.79	34960	12.2012	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200715	12.95	13.01	12.94	12.97	78749	11.4038	up	up	correct
GIB.US	CGI Inc	20200715	64.93	66.61	64.7202	66.45	215426	66.45	up	up	correct
GIC.US	Global Industrial Company	20200715	19.59	19.97	19.42	19.81	75946	17.8006	up	up	correct
GIK.US	WS	20200715	9.91	9.91	9.91	9.91	478	9.91
GIL.US	Gildan Activewear Inc	20200715	15.81	16.47	15.81	16.32	517022	16.0748	up	up	correct
GIM.US	Templeton Global Income Fund	20200715	5.43	5.465	5.43	5.43	612436	4.9981
GIS.US	General Mills Inc	20200715	65.23	65.41	64.53	64.6	3837941	61.9386	down	down	correct
GIX.US	WS	20200715	127	129.7	125	127.4	86250	127.4	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200715	22	22	22	22	141	21.774
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200715	23.8951	23.8951	23.8951	23.8951	178	22.9373
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200715	22.5001	22.5001	22.5001	22.5001	2	22.1406
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200715	18.65	18.66	18.65	18.65	1220	18.3699
GKOS.US	Glaukos Corporation	20200715	41	43.05	40.96	42.66	813200	42.66	up	up	correct
GLOB.US	Globant S.A	20200715	158.64	159.93	155.81	158.45	398673	158.45	down	down	correct
GLOG.US	PA	20200715	18.27	18.99	18.27	18.95	2099	17.235	up	up	correct
GLOP.US	PC	20200715	13.68	14.16	13.68	14.16	14076	12.1372	up	up	correct
GLT.US	Glatfelter Corporation	20200715	16.62	16.62	16.22	16.3	173786	15.5783	down	down	correct
GLW.US	Corning Incorporated	20200715	27.74	28.135	27.595	28.06	5542886	27.0463	up	down	incorrect
GM.US	General Motors Company	20200715	26.32	27.03	26.13	26.88	14893700	26.88	up	up	correct
GME.US	GameStop Corp	20200715	4.13	4.29	4.13	4.19	1474126	4.19	up	up	correct
GMED.US	Globus Medical Inc	20200715	47.44	48.74	47.26	48.43	717742	48.43	up	down	incorrect
GMRE.US	PA	20200715	25.4	25.7	25.17	25.2	3981	23.0529	down	down	correct
GMS.US	GMS Inc	20200715	24.14	24.26	23.46	23.89	795900	23.89	down	down	correct
GNE.US	PA	20200715	8.67	8.685	8.67	8.6767	2039	7.7901	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200715	6.05	6.17	5.9292	5.98	230670	5.8285	down	down	correct
GNL.US	PB	20200715	22.72	22.8	22.1	22.1999	15992	20.7612	down	down	correct
GNRC.US	Generac Holdings Inc	20200715	133.66	134.91	132.6	133.95	811356	133.95	up	up	correct
GNT.US	PA	20200715	25.43	25.43	25.43	25.43	100	24.1868
GNW.US	Genworth Financial Inc	20200715	2.11	2.26	2.08	2.23	4409200	2.23	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200715	17.22	17.3973	16.91	17.0054	192050	14.5682	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200715	7.92	8.13	7.735	8.1	2313109	8.1	up	up	correct
GOLD.US	Barrick Gold Corporation	20200715	26.9	27.1	26.335	27.09	14009730	25.9192	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200715	35.15	35.815	34.6899	35.59	322949	34.8246	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200715	23.18	24.08	23	24	1786000	24	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200715	79.09	79.5	73.04	76.63	5225800	76.63	down	down	correct
GPC.US	Genuine Parts Company	20200715	87.73	88.53	86.65	88.26	544168	84.5491	up	up	correct
GPI.US	Group 1 Automotive Inc	20200715	73.77	75.61	72.4987	74.47	228536	73.6982	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200715	26.55	26.6099	26.37	26.58	14612	25.0737	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200715	14.23	14.315	14.12	14.15	3010509	13.7871	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200715	5.46	5.52	5.46	5.5	181787	4.9359	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200715	6.5	7	6.47	6.88	813971	6.0497	up	up	correct
GPN.US	Global Payments Inc	20200715	166.25	171.835	165.68	169.22	2642990	167.9479	up	up	correct
GPRK.US	GeoPark Limited	20200715	9.63	9.79	9.24	9.35	108515	9.2192	down	down	correct
GPS.US	The Gap Inc	20200715	11.91	12.62	11.89	12.57	16927350	12.3621	up	down	incorrect
GPX.US	GP Strategies Corporation	20200715	8.28	8.9	8.28	8.77	65776	8.77	up	up	correct
GRC.US	The Gorman	20200715	31.41	31.93	31.14	31.57	63893	30.7627	up	up	correct
GRP.US	UN	20200715	52.16	52.7	52.16	52.7	1810	49.3154	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200715	10.26	10.36	10.2	10.27	107912	9.5471	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200715	224.37	225.2399	214.69	216.9	12516720	210.7267	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200715	15.72	15.845	15.49	15.62	126460	13.7321	down	down	correct
GSK.US	GlaxoSmithKline plc	20200715	41.61	42.095	41.44	41.95	4901133	38.6849	up	down	incorrect
GSL.US	PB	20200715	20.14	20.5	20.0701	20.32	2026	17.8187	up	down	incorrect
GSLD.US	GSLD	20200715	20.71	21.332	20.71	20.8	9300	20.409	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200715	10.52	10.79	10.48	10.6	423500	10.6	up	up	correct
GTLS.US	Chart Industries Inc	20200715	52.94	54.095	51.49	53.22	316568	53.22	up	up	correct
GTN.US	Gray Television Inc	20200715	14.36	14.84	14.17	14.69	1108016	14.4713	up	up	correct
GTNA.US	Gray Television Inc	20200715	12.29	12.97	12.29	12.97	329	12.9142	up	up	correct
GTS.US	Triple	20200715	18.9	19.27	18.66	19.22	322400	19.22	up	down	incorrect
GTY.US	Getty Realty Corp	20200715	30.49	30.8057	30.04	30.2	202007	27.881	down	down	correct
GUT.US	The Gabelli Utility Trust	20200715	7.5	7.59	7.4135	7.551	149114	6.7442	up	up	correct
GVA.US	Granite Construction Incorporated	20200715	18.46	19.09	18.13	18.93	395765	18.5219	up	up	correct
GWB.US	Great Western Bancorp Inc	20200715	13.42	14.3	13.35	14.15	682425	14.0813	up	up	correct
GWRE.US	Guidewire Software Inc	20200715	114.7	115.33	113.45	114.64	261181	114.64	down	up	incorrect
GWW.US	W.W. Grainger Inc	20200715	331.2	335.02	326.84	333.62	390181	325.9675	up	up	correct
GYC.US	Cabco Series 2004	20200715	20.68	20.68	20.3	20.48	163703	20.0754	down	down	correct
H.US	Hyatt Hotels Corporation	20200715	51.93	54.15	51.46	54.07	1325600	54.07	up	up	correct
HAE.US	Haemonetics Corporation	20200715	89.68	93.66	89.68	93.19	425719	93.19	up	up	correct
HAL.US	Halliburton Company	20200715	12.99	13.1837	12.73	13	18202141	12.8261	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200715	32.68	33.49	32.335	33.41	1201691	32.1354	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200715	10.58	11.05	10.29	10.42	64106	10.0985	down	down	correct
HBI.US	Hanesbrands Inc	20200715	13.25	14.525	13.17	14.34	26893141	13.5872	up	up	correct
HBM.US	Hudbay Minerals Inc	20200715	3.4	3.4	3.235	3.34	810371	3.3264	down	up	incorrect
HCA.US	HCA Healthcare Inc	20200715	101.72	106.42	101.2	105.65	3859301	104.5085	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20200715	16.02	16.19	15.5	15.98	532703	15.7143	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200715	710	710	710	710	0	709.6384
HCHC.US	HC2 Holdings Inc	20200715	2.99	3.08	2.86	3.05	263900	3.05	up	up	correct
HCI.US	HCI Group Inc	20200715	46.47	47.03	45.75	45.75	45044	44.2448	down	down	correct
HCXY.US	Hercules Capital Inc	20200715	25.2	25.2	25.2	25.2	868	23.4149
HD.US	The Home Depot Inc	20200715	260.14	261.2878	255.15	257.8	4343650	249.8376	down	up	incorrect
HDB.US	HDFC Bank Limited	20200715	46.7	47.41	46.6	46.73	1328266	46.3888	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20200715	37.36	37.63	36.75	36.95	415906	35.0852	down	up	incorrect
HEI.US	HEICO Corporation	20200715	96.5	97.92	95.87	96.67	331420	96.5486	up	up	correct
HEP.US	Holly Energy Partners L.P	20200715	13.48	13.87	13.35	13.87	312028	12.151	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200715	11.4	11.5	11.344	11.46	12988	10.1697	up	up	correct
HES.US	Hess Corporation	20200715	48.8	49.06	46.965	48.66	3034657	47.5406	down	down	correct
HESM.US	Hess Midstream LP	20200715	17.58	18.31	17.33	18.15	116266	15.9405	up	up	correct
HFC.US	HollyFrontier Corporation	20200715	28.03	28.83	27.46	28.68	1652531	27.6002	up	up	correct
HFRO.US	PA	20200715	23.92	24.16	23.92	24.11	26107	22.299	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200715	6.29	6.345	6.2	6.25	70114	5.2294	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20200715	21.87	22.61	21.47	22.3	1582700	22.3	up	up	correct
HHC.US	The Howard Hughes Corporation	20200715	52.09	53.33	51.49	52.48	405199	52.48	up	down	incorrect
HI.US	Hillenbrand Inc	20200715	27.61	27.82	27.165	27.61	479119	26.755
HIG.US	The Hartford Financial Services Group Inc	20200715	39.94	40.605	39.5	40.41	2732434	38.9054	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200715	176.19	178.36	174.7883	176.97	239103	170.5998	up	up	correct
HIL.US	Hill International Inc	20200715	1.45	1.49	1.42	1.45	120600	1.45
HIO.US	Western Asset High Income Opportunity Fund Inc	20200715	4.73	4.76	4.725	4.74	487100	4.2444	up	up	correct
HIW.US	Highwoods Properties Inc	20200715	37.37	37.66	37.08	37.36	738145	34.8008	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200715	6.36	6.39	6.357	6.38	145699	5.6227	up	up	correct
HKIB.US	AMTD International Inc	20200715	6.6	6.6	6.59	6.6	1300	6.6
HL.US	PB	20200715	60.99	60.99	60.99	60.99	108	56.4458
HLF.US	Herbalife Nutrition Ltd	20200715	51.31	51.5571	50.53	50.67	1065313	50.67	down	down	correct
HLI.US	Houlihan Lokey Inc	20200715	56.1	56.92	55.45	56.69	434611	54.9883	up	up	correct
HLIO.US	Helios Technologies Inc.	20200715	36.01	37.03	36.01	36.57	99296	36.2927	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200715	76.6	81.48	76.01	80.92	4597152	80.92	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200715	3.53	3.6777	3.42	3.56	3472531	3.56	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200715	26.57	26.63	26.305	26.5	852115	25.6515	down	up	incorrect
HMLP.US	PA	20200715	22.32	22.64	22.2101	22.59	11949	19.6993	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200715	38.55	39.14	37.77	38.55	219604	36.7937
HMY.US	Harmony Gold Mining Company Limited	20200715	6.11	6.11	5.87	6.02	10262133	5.8845	down	down	correct
HNGR.US	Hanger Inc	20200715	16.59	17.64	16.59	17.49	192318	17.49	up	up	correct
HNI.US	HNI Corporation	20200715	29.57	30.64	29.48	30.36	259932	28.9103	up	up	correct
HNP.US	Huaneng Power International Inc	20200715	16.42	16.42	16.25	16.3	12639	15.1432	down	down	correct
HOG.US	Harley	20200715	28.41	29.25	27.92	28.87	8868338	28.3947	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200715	15.48	15.91	15.41	15.73	1065084	15.2123	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200715	21.66	21.88	20.35	21.51	190200	21.51	down	down	correct
HP.US	Helmerich & Payne Inc	20200715	19.69	19.84	18.88	19.37	2000191	18.1494	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200715	9.76	9.875	9.535	9.64	8162742	9.1283	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200715	17.68	17.81	17.62	17.81	36483	16.0452	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200715	19.62	19.9	19.62	19.88	67414	17.9489	up	up	correct
HPQ.US	HP Inc	20200715	17.98	18.3627	17.65	17.79	14876530	17.0292	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200715	15.81	15.93	15.81	15.91	36856	14.3357	up	up	correct
HQH.US	Tekla Healthcare Investors	20200715	21.86	22.0743	21.76	21.99	131569	19.3678	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200715	18.7	18.76	18.526	18.72	98773	16.5093	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200715	28.86	28.99	28.31	28.34	912644	26.6939	down	down	correct
HRB.US	H&R Block Inc	20200715	14.2	15.345	14.17	15.26	4899693	14.1317	up	up	correct
HRC.US	Hill	20200715	110.68	112.77	110.415	111.86	427402	110.6493	up	up	correct
HRI.US	Herc Holdings Inc	20200715	34.29	34.8799	33.25	34.28	349792	34.1878	down	down	correct
HRL.US	Hormel Foods Corporation	20200715	49.1	49.385	48.66	48.82	1298617	47.5639	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200715	13	13.02	12.39	12.43	148232	11.9107	down	down	correct
HSBC.US	HSBC Holdings plc	20200715	24.26	24.4	24.1543	24.27	3346232	23.3859	up	up	correct
HSC.US	Harsco Corporation	20200715	14.22	14.49	13.93	14.32	536668	14.32	up	up	correct
HSY.US	The Hershey Company	20200715	132.87	133.53	131.46	132	1155587	127.9857	down	down	correct
HT.US	PE	20200715	11.3161	11.96	11.3161	11.6609	6233	10.3825	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200715	26.43	26.52	25.76	25.84	1327263	24.6456	down	down	correct
HTD.US	John Hancock Tax	20200715	19.08	19.18	18.97	19.04	72621	17.1881	down	down	correct
HTGC.US	Hercules Capital Inc	20200715	10.5	10.65	10.43	10.64	670819	9.1953	up	up	correct
HTH.US	Hilltop Holdings Inc	20200715	17.45	17.88	17.24	17.77	359322	17.3825	up	up	correct
HTY.US	John Hancock Investments	20200715	5.32	5.32	5.26	5.27	32848	4.5082	down	down	correct
HUBB.US	Hubbell Incorporated	20200715	131.75	132.67	130.76	131.92	326489	127.6591	up	up	correct
HUBS.US	HubSpot Inc	20200715	214.14	216.36	211.66	216.36	488660	216.36	up	up	correct
HUM.US	Humana Inc	20200715	392.69	395.845	385.58	395.37	813271	392.1834	up	down	incorrect
HUN.US	Huntsman Corporation	20200715	19	19.57	18.99	19.55	2212785	18.8056	up	up	correct
HUYA.US	HUYA Inc	20200715	24	24.09	22.76	23.74	2444500	23.74	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200715	14.35	14.62	14.205	14.32	128512	12.0707	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20200715	16.12	16.73	15.97	16.7	3045275	16.6782	up	up	correct
HXL.US	Hexcel Corporation	20200715	44.99	45.73	43.93	45.4	1045640	45.4	up	up	correct
HY.US	Hyster	20200715	38.21	38.95	37.655	38.42	58654	37.1081	up	up	correct
HYB.US	The New America High Income Fund Inc	20200715	7.8	7.88	7.8	7.83	95594	7.0482	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200715	13.91	13.97	13.85	13.96	111811	12.4814	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200715	10.49	10.55	10.485	10.52	339210	9.4014	up	up	correct
HZN.US	Horizon Global Corporation	20200715	3.13	3.31	3.06	3.28	27200	3.28	up	up	correct
HZO.US	MarineMax Inc	20200715	24.47	25.08	23.97	24.93	261100	24.93	up	up	correct
IAA.US	IAA Inc	20200715	38.32	40.83	38.32	40.28	1432400	40.28	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200715	7.98	7.98	7.858	7.89	28238	6.9775	down	down	correct
IAG.US	IAMGOLD Corporation	20200715	4.45	4.47	4.37	4.43	2079900	4.43	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200715	34.7287	35.7	34.64	35.55	4096	34.8969	up	up	correct
IBM.US	International Business Machines Corporation	20200715	122.29	123.8486	122.0403	122.8895	4473400	108.8335	up	up	correct
IBN.US	ICICI Bank Limited	20200715	9.44	9.475	9.36	9.39	3956506	9.3622	down	up	incorrect
IBP.US	Installed Building Products Inc	20200715	74.63	76.165	73.66	75.86	178211	75.117	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20200715	3.85	4.3728	3.63	3.94	854311	3.94	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20200715	92.76	93.82	91.51	93.24	3542184	91.6907	up	up	correct
ICL.US	ICL Group Ltd	20200715	3.19	3.2	3.16	3.2	133964	2.8639	up	up	correct
IDA.US	IDACORP Inc	20200715	91.23	92.1	89.98	90.05	193694	86.17	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200715	9.14	9.14	8.95	9	103852	8.1336	down	down	correct
IDT.US	IDT Corporation	20200715	6.57	6.63	6.46	6.47	66058	6.47	down	down	correct
IEX.US	IDEX Corporation	20200715	164.33	168.47	163.31	168.12	599960	166.0162	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200715	128.87	130.36	128.33	129.72	595914	125.1623	up	up	correct
IFN.US	The India Fund Inc	20200715	15.86	16.08	15.8413	16.07	78433	13.5856	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200715	26.6	27.07	26.13	26.24	34101	24.8081	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200715	8.21	8.2436	8.1	8.15	90362	7.3199	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200715	4.93	4.96	4.91	4.93	508195	4.3569
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200715	21.73	22.24	21.61	21.62	15974	20.452	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200715	5.99	6.015	5.92	5.94	339947	5.272	down	down	correct
IGT.US	International Game Technology PLC	20200715	10.38	10.745	10.16	10.7	2402918	10.6224	up	down	incorrect
IHC.US	Independence Holding Company	20200715	31.5	34.84	31.5	33.73	24226	33.2508	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200715	6.58	6.58	6.38	6.44	84407	5.7073	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200715	50.18	50.71	49.54	50.71	287474	50.71	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200715	7.85	7.98	7.7987	7.86	103424	7.1816	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200715	7.31	7.38	7.2	7.35	37289	6.7563	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200715	17	17.115	16.89	16.99	59943	16.3395	down	down	correct
IIIN.US	Insteel Industries Inc	20200715	19.42	20.14	19.15	19.835	141491	17.6624	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200715	14.65	14.72	14.635	14.65	57900	13.6966
IIPR.US	PA	20200715	30.5	30.5	29.02	30.1	914	27.6924	down	down	correct
IMAX.US	IMAX Corporation	20200715	11.74	13.23	11.7	12.83	2246679	12.83	up	up	correct
INFO.US	IHS Markit Ltd	20200715	77.7	78.37	77.18	78.15	1849182	77.2336	up	up	correct
INFY.US	Infosys Limited	20200715	11.71	12.195	11.65	11.91	34662289	11.5612	up	up	correct
ING.US	ING Groep N.V	20200715	7.56	7.64	7.48	7.59	5226707	7.2015	up	up	correct
INGR.US	Ingredion Incorporated	20200715	84.62	85.31	83.94	84.55	451540	81.3845	down	down	correct
INN.US	Summit Hotel Properties Inc	20200715	5.65	5.84	5.5863	5.78	1017670	5.78	up	up	correct
INS.US	Intelligent Systems Corporation	20200715	31.61	32.7	31.61	32.38	44200	32.38	up	up	correct
INSI.US	Insight Select Income Fund	20200715	20.1	20.79	20.1	20.19	12863	18.1624	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20200715	94.88	102.617	94.395	99.47	515700	99.47	up	up	correct
INSW.US	PA	20200715	25.1477	25.182	25.06	25.06	763	25.06	down	down	correct
INT.US	World Fuel Services Corporation	20200715	24.25	24.55	23.7597	24.4	471630	23.8406	up	up	correct
INVH.US	Invitation Homes Inc	20200715	27.61	27.72	27.3	27.59	3126284	26.7974	down	down	correct
IO.US	ION Geophysical Corporation	20200715	2.28	2.49	2.28	2.47	455000	2.47	up	down	incorrect
IP.US	International Paper Company	20200715	36.58	36.79	35.835	36.31	2717414	32.3335	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200715	17.69	18.14	17.515	18.05	2737156	17.0183	up	up	correct
IPI.US	Intrepid Potash Inc	20200715	0.8	0.897	0.8	0.89	98643	8.9	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200715	12.3	12.33	12.23	12.23	53070	11.4357	down	down	correct
IQV.US	IQVIA Holdings Inc	20200715	150	152.8854	149.26	152.37	1004199	152.37	up	up	correct
IR.US	Ingersoll Rand Inc	20200715	30.17	31.05	30.17	30.96	3462169	30.9493	up	up	correct
IRL.US	The New Ireland Fund Inc	20200715	8.19	8.22	8.13	8.17	8602	6.533	down	down	correct
IRM.US	Iron Mountain Incorporated	20200715	27.71	27.75	27.3475	27.6	2544699	25.0335	down	down	correct
IRT.US	Independence Realty Trust Inc	20200715	11.37	11.5	11.135	11.27	510043	10.7916	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200715	13.53	13.65	13.51	13.58	119040	12.0041	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200715	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200715	122.16	126.86	122.14	126.74	498746	126.74	up	up	correct
ITCB.US	Itaú Corpbanca	20200715	4.31	4.3988	4	4	25099	4	down	down	correct
ITGR.US	Integer Holdings Corporation	20200715	70.37	72.46	68.98	71.99	238071	71.99	up	up	correct
ITT.US	ITT Inc	20200715	60.68	60.98	59.555	60.45	445520	59.5787	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200715	5.1662	5.2162	5.0163	5.0763	14702540	4.0197	down	down	correct
ITW.US	Illinois Tool Works Inc	20200715	182.14	183.05	180.03	182.21	1166684	177.286	up	up	correct
IVC.US	Invacare Corporation	20200715	6.87	7.39	6.75	7.14	438745	7.14	up	up	correct
IVH.US	Ivy Funds	20200715	11.6	11.7	11.58	11.65	80445	10.4109	up	up	correct
IVR.US	PC	20200715	19.35	19.69	19.25	19.65	5356	17.466	up	down	incorrect
IVZ.US	Invesco Ltd	20200715	10.73	10.97	10.56	10.93	7411023	10.3939	up	up	correct
IX.US	ORIX Corporation	20200715	61.91	61.91	60.75	60.87	56612	59.5623	down	down	correct
J.US	Jacobs Engineering Group Inc	20200715	80.31	81.71	79.62	81.16	1524348	80.2972	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200715	3.82	4.18	3.82	4.15	233600	4.15	up	up	correct
JBGS.US	JBG SMITH Properties	20200715	29.93	29.96	29.115	29.16	449063	27.8835	down	down	correct
JBL.US	Jabil Inc	20200715	32.65	33.5	32.47	33.4	1212153	33.0528	up	up	correct
JBT.US	John Bean Technologies Corporation	20200715	88.9	90.17	87.41	89.27	182342	88.8533	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200715	12.47	12.55	12.45	12.52	80287	10.8556	up	up	correct
JCI.US	Johnson Controls International plc	20200715	35.73	36.72	35.64	36.44	8046158	35.418	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200715	8.46	8.47	8.44	8.45	26568	7.7554	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200715	7.74	7.78	7.69	7.7	29504	6.9352	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200715	16.94	17.3	16.73	17.22	2619744	16.5177	up	up	correct
JELD.US	JELD	20200715	17.69	18.05	17.11	17.95	400000	17.95	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200715	7.24	7.24	7.16	7.16	23575	6.6776	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200715	7.74	7.74	7.68	7.73	14774	7.392	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200715	7.83	7.89	7.83	7.87	144087	7.1407	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200715	13.22	13.35	13.22	13.27	21669	11.8674	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200715	9.2489	9.32	9.06	9.31	26569	8.7311	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200715	8.94	8.9564	8.82	8.9	142207	8.6359	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200715	21.06	21.48	20.84	21.42	1078298	19.967	up	up	correct
JHI.US	John Hancock Investors Trust	20200715	15.35	15.59	15.35	15.51	14490	13.7487	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200715	14.76	14.84	14.44	14.815	25452	13.6399	up	up	correct
JHX.US	James Hardie Industries plc	20200715	19.76	19.98	19.7	19.71	9761	19.0871	down	down	correct
JILL.US	J.Jill Inc	20200715	0.6271	0.65	0.6078	0.63	220000	3.15	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200715	21.46	21.95	20.96	21.66	944626	21.66	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200715	106.04	108.19	105.455	107.51	195874	107.51	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200715	18.8	18.8	18.5963	18.68	16949	17.5195	down	down	correct
JMIA.US	Jumia Technologies AG	20200715	8	8.127	7.21	7.68	4432244	7.68	down	down	correct
JMM.US	Nuveen Multi	20200715	6.77	6.82	6.76	6.76	2101	6.3317	down	down	correct
JMP.US	JMP Group LLC	20200715	2.64	2.685	2.63	2.665	3148	2.5792	up	up	correct
JNJ.US	Johnson & Johnson	20200715	149.73	150.205	148.23	148.26	8512838	142.6679	down	down	correct
JNPR.US	Juniper Networks Inc	20200715	23.16	23.37	22.99	23.2	2854536	22.1446	up	up	correct
JOE.US	The St. Joe Company	20200715	19.3	19.56	19.19	19.31	144673	19.1368	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200715	7.95	7.97	7.91	7.94	89148	7.1014	down	down	correct
JP.US	Jupai Holdings Limited	20200715	1.69	2.3	1.69	2.07	738500	2.07	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200715	8.12	8.17	8.09	8.17	447919	7.4233	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200715	21.54	21.5752	21.34	21.49	57276	19.6239	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200715	8.5	8.53	8.45	8.53	393248	7.7973	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200715	22.54	22.59	22.42	22.59	10591	20.7944	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200715	5.77	5.79	5.75	5.79	424541	4.9062	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200715	11.74	11.85	11.6686	11.85	122913	10.5862	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200715	7.81	7.83	7.78	7.79	158984	7.0682	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200715	7.49	7.52	7.45	7.5	70213	6.6736	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200715	11.6	11.71	11.6	11.66	28524	10.5654	up	up	correct
JT.US	Jianpu Technology Inc	20200715	0.5819	0.618	0.5511	0.58	275947	4.64	down	down	correct
JTA.US	Nuveen Tax	20200715	8.27	8.34	8.23	8.26	18043	7.514	down	up	incorrect
JTD.US	Nuveen Tax	20200715	13.04	13.05	12.9	13.05	31241	11.8194	up	down	incorrect
JW.US	B	20200715	37.73	37.73	35.82	36.03	607	35.3911	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200715	37.73	37.73	35.82	36.03	607	34.7362	down	down	correct
JWN.US	Nordstrom Inc	20200715	15.54	16.25	15.35	16.11	11334030	16.11	up	up	correct
K.US	Kellogg Company	20200715	68.35	69.047	67.95	68.09	1242855	64.4916	down	down	correct
KAI.US	Kadant Inc	20200715	113.59	117.12	111.95	115.9	103209	115.0084	up	up	correct
KAMN.US	Kaman Corporation	20200715	41.55	42.7	41.55	42.08	161583	40.9899	up	up	correct
KAR.US	KAR Auction Services Inc	20200715	13.57	14.01	13.41	13.9	2326552	13.9	up	up	correct
KB.US	KB Financial Group Inc	20200715	29.63	29.85	29.33	29.53	126600	28.3977	down	down	correct
KBH.US	KB Home	20200715	31.3	31.47	30.2	31.26	2228189	30.5981	down	down	correct
KBR.US	KBR Inc	20200715	22.62	22.91	22.4	22.68	1249629	22.2655	up	up	correct
KEN.US	Kenon Holdings Ltd	20200715	20.81	21.075	20.76	21.075	734	17.2731	up	up	correct
KEP.US	Korea Electric Power Corporation	20200715	8.17	8.22	8.1	8.1	133840	7.7318	down	down	correct
KEX.US	Kirby Corporation	20200715	47.39	48.03	45.77	47.69	1032946	47.69	up	up	correct
KEY.US	PK	20200715	25.69	25.84	25.6	25.82	40321	23.8879	up	up	correct
KEYS.US	Keysight Technologies Inc	20200715	97.41	97.63	96.04	96.78	1697357	96.78	down	down	correct
KF.US	The Korea Fund Inc	20200715	27.51	27.51	27.3	27.36	3617	21.2012	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200715	2.45	2.49	2.39	2.41	10500	2.41	down	down	correct
KFY.US	Korn Ferry	20200715	29.05	29.77	29.05	29.64	255732	29.2714	up	up	correct
KGC.US	Kinross Gold Corporation	20200715	7.66	7.68	7.435	7.66	13180990	7.4617
KIM.US	PM	20200715	23.54	23.74	23.3444	23.74	6621	22.3227	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20200715	12.45	12.57	12.45	12.53	68971	11.1089	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200715	44.73	45.3	43.92	45.11	2047924	44.139	up	up	correct
KLR.US	Kaleyra Inc	20200715	4.39	4.59	4.39	4.5	217200	4.5	up	up	correct
KMB.US	Kimberly	20200715	144.22	145	142.73	143.28	1281804	136.4821	down	down	correct
KMI.US	Kinder Morgan Inc	20200715	14.84	15.04	14.7	14.96	8562940	13.4685	up	up	correct
KMPR.US	Kemper Corporation	20200715	78.41	79.01	77.32	78.73	336871	76.7207	up	up	correct
KMT.US	Kennametal Inc	20200715	27.99	28.47	27.4	28.24	809313	27.2776	up	up	correct
KMX.US	CarMax Inc	20200715	92.58	95.06	92.18	95.04	1437801	95.04	up	up	correct
KN.US	Knowles Corporation	20200715	15.03	15.32	14.94	15.06	840539	15.06	up	down	incorrect
KNL.US	Knoll Inc	20200715	11.72	12.59	11.71	12.57	418820	12.382	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200715	13.55	14.13	13.54	14.09	97681	11.6866	up	up	correct
KNX.US	Knight	20200715	43.5	43.65	42.49	43.28	1466091	42.7981	down	down	correct
KO.US	The Coca	20200715	46.3	47.19	46.2	46.4	23738000	44.2736	up	up	correct
KODK.US	Eastman Kodak Company	20200715	2.07	2.1	2.035	2.08	134499	2.08	up	down	incorrect
KOF.US	Coca	20200715	42.13	42.13	41.38	41.65	147048	38.4936	down	down	correct
KOP.US	Koppers Holdings Inc	20200715	20.2	20.46	19.86	20.21	264948	20.21	up	up	correct
KOS.US	Kosmos Energy Ltd	20200715	1.64	1.71	1.63	1.7	8977200	1.7	up	down	incorrect
KR.US	The Kroger Co	20200715	33.69	34.01	33.32	33.77	8596917	32.7386	up	up	correct
KRA.US	Kraton Corporation	20200715	18.6	19.1	18.135	19	394966	19	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200715	59	59.29	57.56	58.18	1236609	55.8695	down	up	incorrect
KRG.US	Kite Realty Group Trust	20200715	10.42	10.65	10.325	10.48	851306	10.0551	up	up	correct
KRO.US	Kronos Worldwide Inc	20200715	10.88	11.12	10.88	11.09	321999	10.28	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200715	8.38	8.71	8.29	8.54	83563	7.3991	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200715	10.85	10.93	10.85	10.88	52858	10.1446	up	up	correct
KSS.US	Kohl's Corporation	20200715	21.26	22.43	21.07	22.3	8555800	21.9012	up	up	correct
KSU.US	P	20200715	28	28	27.9947	27.9947	48	27.0162	down	down	correct
KT.US	KT Corporation	20200715	10.22	10.26	10.14	10.26	467443	9.7119	up	up	correct
KTB.US	Kontoor Brands Inc	20200715	16.69	17.67	16.6	17.39	903079	16.7234	up	up	correct
KTF.US	DWS Municipal Income Trust	20200715	11.04	11.12	11.04	11.07	47793	10.3593	up	up	correct
KTN.US	Credit	20200715	31.77	31.77	31.77	31.77	135	29.865
KW.US	Kennedy	20200715	15.44	15.715	15.3	15.57	422787	14.6697	up	up	correct
KWR.US	Quaker Chemical Corporation	20200715	195	200.09	194.16	199.03	131412	196.9364	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200715	4.89	5.18	4.84	5.1	1449669	4.5203	up	up	correct
L.US	Loews Corporation	20200715	36.36	36.7	35.655	36.05	754465	35.7735	down	down	correct
LAC.US	Lithium Americas Corp	20200715	5.2	5.46	5.12	5.41	560998	5.41	up	up	correct
LAD.US	Lithia Motors Inc	20200715	173.22	176.69	170.14	174.99	290928	173.932	up	up	correct
LADR.US	Ladder Capital Corp	20200715	7.5	7.93	7.38	7.89	1484461	7.1502	up	up	correct
LAIX.US	LAIX Inc	20200715	2.82	2.94	2.82	2.9	12500	2.9	up	up	correct
LAZ.US	Lazard Ltd	20200715	29.41	29.62	28.7	29.31	497700	27.3727	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200715	5.75	6.19	5.73	6.13	518700	6.13	up	up	correct
LC.US	LendingClub Corporation	20200715	5.3	5.71	5.3	5.59	1697380	5.59	up	up	correct
LCI.US	Lannett Company Inc	20200715	5.05	5.42	5.001	5.14	957800	5.14	up	down	incorrect
LCII.US	LCI Industries	20200715	121.63	122.94	118.13	118.96	236933	114.762	down	down	correct
LDOS.US	Leidos Holdings Inc	20200715	87.71	88.57	87.42	87.82	737502	85.9418	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200715	22.69	22.745	22.5	22.65	98363	20.3107	down	down	correct
LEA.US	Lear Corporation	20200715	111.73	113.81	109.695	113	535971	111.6996	up	up	correct
LEAF.US	Leaf Group Ltd	20200715	3.86	4	3.81	3.93	102039	3.93	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200715	36.74	37.79	36.39	37.52	1104573	35.5469	up	up	correct
LEJU.US	Leju Holdings Limited	20200715	4.09	4.81	2.75	3.28	5983100	3.28	down	down	correct
LEN.US	Lennar Corporation	20200715	67.97	68.87	66.66	68.32	4094887	67.4023	up	up	correct
LENB.US	Lennar Corporation	20200715	50.58	51.42	49.89	51.11	150235	50.4261	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200715	8.1	8.14	8.08	8.13	71350	7.5996	up	up	correct
LEVI.US	Levi Strauss & Co	20200715	12.53	12.83	12.365	12.63	2678002	12.5036	up	up	correct
LFC.US	China Life Insurance Company Limited	20200715	12.38	12.43	12.32	12.37	545074	11.7527	down	down	correct
LGC.US	U	20200715	1.47	1.47	1.47	1.47	0	1.47
LGF.US	B	20200715	7.15	7.605	7.11	7.55	603245	7.55	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200715	7.76	8.24	7.74	8.15	1639154	8.15	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200715	14.51	14.61	14.4	14.45	68796	12.6632	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20200715	190	190.87	186.17	188.75	865973	188.75	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20200715	165.84	168.83	165.11	166.83	1249396	162.2037	up	up	correct
LII.US	Lennox International Inc	20200715	242.98	248	241.46	247.04	312745	243.6324	up	down	incorrect
LIN.US	Linde plc	20200715	240.73	241.18	235.6	237.63	2616114	232.4582	down	down	correct
LINX.US	Linx S.A	20200715	4.58	4.75	4.53	4.58	58300	4.5128
LITB.US	LightInTheBox Holding Co. Ltd	20200715	1.12	1.2	1.12	1.17	128000	1.17	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200715	17.29	17.93	16.55	17.89	1783622	17.89	up	up	correct
LLY.US	Eli Lilly and Company	20200715	165.19	166.48	163.895	165.45	2346191	161.3744	up	up	correct
LMND.US	Lemonade Inc	20200715	80.85	81	72.5	74.17	1393200	74.17	down	down	correct
LMT.US	Lockheed Martin Corporation	20200715	361.64	365.58	360.56	364.56	1617526	349.26	up	up	correct
LNC.US	Lincoln National Corporation	20200715	36.84	37.54	35.98	37.21	1769600	35.7823	up	up	correct
LND.US	BrasilAgro	20200715	4	4.08	4	4.03	1000	3.5901	up	down	incorrect
LNN.US	Lindsay Corporation	20200715	97.18	98.7	96.31	96.76	42902	95.43	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200715	4.55	4.79	4.55	4.75	333651	4.4802	up	down	incorrect
LOW.US	Lowe's Companies Inc	20200715	142.28	142.34	139.12	141.22	3496199	138.219	down	down	correct
LPG.US	Dorian LPG Ltd	20200715	7.69	7.9	7.62	7.83	504420	7.2323	up	up	correct
LPI.US	Laredo Petroleum Inc	20200715	12.99	14.15	12.81	14	511354	14	up	up	correct
LPL.US	LG Display Co. Ltd	20200715	5.35	5.41	5.33	5.36	339751	5.36	up	up	correct
LPX.US	Louisiana	20200715	28.61	29.16	28.45	28.77	1709203	28.1649	up	up	correct
LRN.US	Stride Inc	20200715	39.46	45.45	37.05	43.1	6293190	43.1	up	up	correct
LSI.US	Life Storage Inc	20200715	96.07	96.6	94.65	95.33	781603	61.0257	down	down	correct
LSPD.US	Lightspeed POS Inc	20200715	24.4575	24.4575	24.4575	24.4575	365	24.4575
LTC.US	LTC Properties Inc	20200715	38.24	38.4063	37.02	37.34	290880	34.0564	down	down	correct
LTHM.US	Livent Corporation	20200715	6.52	6.65	6.34	6.58	2670300	6.58	up	up	correct
LUB.US	Luby's Inc	20200715	1.2	1.27	1.18	1.21	32330	0.7364	up	up	correct
LUMN.US	Lumen Technologies Inc	20200715	9.87	9.925	9.69	9.71	11118000	8.7587	down	down	correct
LUV.US	Southwest Airlines Co	20200715	35.03	36.095	34.27	35.75	21286070	35.75	up	up	correct
LVS.US	Las Vegas Sands Corp	20200715	49.03	50.45	48.65	50.25	6613834	50.25	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200715	67.78	68.8	66.97	68.26	1308935	66.8575	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200715	13.74	13.82	13.42	13.71	234952	13.1235	down	down	correct
LXP.US	PC	20200715	53	53	53	53	0	48.7484
LXU.US	LSB Industries Inc	20200715	1.06	1.1062	1.0501	1.08	382210	0.8308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200715	69.05	69.375	67.14	68.88	1546284	65	down	down	correct
LYG.US	Lloyds Banking Group plc	20200715	1.5	1.5	1.47	1.49	5407593	1.4482	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200715	48.73	52.09	48.43	51.84	5627613	51.84	up	up	correct
LZB.US	La	20200715	27.99	28.77	27.69	28.57	322516	27.9387	up	up	correct
M.US	Macy's Inc	20200715	6.86	7.23	6.85	7.21	32570422	7.1157	up	up	correct
MA.US	Mastercard Incorporated	20200715	303	306.775	301.39	305.72	5257336	303.8738	up	down	incorrect
MAA.US	PI	20200715	65.17	65.17	65.17	65.17	34	59.0288
MAC.US	The Macerich Company	20200715	8.67	9.035	8.59	8.97	5248451	8.3042	up	up	correct
MAIN.US	Main Street Capital Corporation	20200715	31.18	31.3	30.7203	31.27	342757	28.3735	up	up	correct
MAN.US	ManpowerGroup Inc	20200715	70.14	73.07	70.05	72.66	605833	70.0268	up	up	correct
MANU.US	Manchester United plc	20200715	15.19	15.41	14.97	15.04	566854	14.7796	down	up	incorrect
MAS.US	Masco Corporation	20200715	51.6	51.825	51.21	51.53	2431667	50.6978	down	down	correct
MATX.US	Matson Inc	20200715	36.91	37.93	36.38	37.45	278071	36.5302	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200715	10.83	10.85	10.78	10.82	39434	10.0699	down	down	correct
MAXR.US	Maxar Technologies Inc	20200715	15.88	16.24	15.77	16.07	928985	16.0398	up	up	correct
MBI.US	MBIA Inc	20200715	7.57	7.76	7.53	7.67	1347100	7.67	up	up	correct
MBSC.US	UN	20200715	12.21	12.4	11.11	11.11	81340	11.11	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200715	8.9	8.99	8.87	8.97	1995128	7.8107	up	up	correct
MC.US	Moelis & Company	20200715	30.11	31.035	29.6401	30.85	467641	25.9717	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200715	14.3	14.3	14.2	14.27	37424	13.4348	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200715	30.07	31.25	29.98	30.94	28772	30.94	up	up	correct
MCD.US	McDonald's Corporation	20200715	193.9	194	189.88	191.77	3735433	185.2858	down	down	correct
MCI.US	Barings Corporate Investors	20200715	13.58	13.58	13.35	13.42	11294	12.0938	down	down	correct
MCK.US	McKesson Corporation	20200715	149.91	153.87	149.5	153.5	1339140	151.3417	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200715	5.7	5.75	5.7	5.72	64982	4.9466	up	up	correct
MCO.US	Moody's Corporation	20200715	296.16	296.36	290.15	293.52	478380	290.1828	down	down	correct
MCR.US	MFS Charter Income Trust	20200715	8.02	8.1	8.02	8.08	99725	7.2048	up	up	correct
MCS.US	The Marcus Corporation	20200715	15.06	16.75	14.71	16.59	374595	16.59	up	up	correct
MCY.US	Mercury General Corporation	20200715	40.85	41.18	40.42	40.59	226206	37.8155	down	down	correct
MD.US	MEDNAX Inc	20200715	18.57	19.13	18.18	18.73	850836	18.73	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200715	39.06	39.16	37.7	38.89	364050	34.3554	down	down	correct
MDLA.US	Medallia Inc	20200715	27.58	27.8	26.88	27.46	1767000	27.46	down	down	correct
MDLQ.US	Medley LLC	20200715	5.8	5.8	5.4	5.4	4312	4.8349	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200715	4.575	4.7759	4.41	4.41	6912	3.5586	down	up	incorrect
MDP.US	Meredith Corporation	20200715	14.21	14.98	14.21	14.75	960627	14.75	up	down	incorrect
MDT.US	Medtronic plc	20200715	95.61	98.22	95.61	97.16	5644559	94.107	up	down	incorrect
MDU.US	MDU Resources Group Inc	20200715	21.92	22.06	21.56	21.58	896706	20.6275	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20200715	7.95	7.95	7.23	7.5	75700	7.5	down	up	incorrect
MED.US	Medifast Inc	20200715	157.04	159.01	152.735	157.49	251798	151.7464	up	up	correct
MEI.US	Methode Electronics Inc	20200715	29.2	29.61	28.9	29.34	177599	28.7922	up	up	correct
MER.US	PK	20200715	26.01	26.15	26.01	26.15	15700	25.3756	up	up	correct
MET.US	PF	20200715	25.06	25.18	25	25.14	94314	23.4948	up	down	incorrect
MFA.US	PC	20200715	17.02	17.2899	17	17.2	32736	15.4024	up	up	correct
MFC.US	Manulife Financial Corporation	20200715	13.99	14.185	13.93	14.04	2517015	13.0425	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200715	2.55	2.57	2.53	2.57	370259	2.4458	up	up	correct
MFGP.US	Micro Focus International plc	20200715	4.14	4.295	4.121	4.27	2273366	4.1052	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200715	13.45	13.45	13.35	13.38	45485	12.6369	down	down	correct
MFM.US	MFS Municipal Income Trust	20200715	6.48	6.49	6.44	6.44	142304	6.0455	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200715	22.32	22.78	22.32	22.61	19680	22.1446	up	up	correct
MFV.US	MFS Special Value Trust	20200715	5.34	5.4	5.34	5.38	10198	4.7571	up	up	correct
MG.US	Mistras Group Inc	20200715	3.51	3.8375	3.49	3.76	510400	3.76	up	up	correct
MGA.US	Magna International Inc	20200715	47.4	47.72	46.72	47.36	776410	45.7872	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200715	4.69	4.71	4.68	4.71	122637	4.3946	up	up	correct
MGM.US	MGM Resorts International	20200715	17.12	18.29	16.82	18.2	30298395	18.1921	up	up	correct
MGP.US	MGM Growth Properties LLC	20200715	26.13	27.08	26.13	27.01	894248	25.0397	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20200715	27.07	27.33	26.83	26.99	38970	25.2528	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200715	18.01	18.39	18.01	18.1	73757	16.7965	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200715	6.67	6.96	6.64	6.82	1782554	6.7822	up	up	correct
MH.US	PD	20200715	8.5	8.5284	8.317	8.44	5286	8.44	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200715	15.36	15.45	15.35	15.44	7300	14.489	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200715	7.29	7.29	7.255	7.28	21268	6.942	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200715	11.64	11.6694	11.61	11.64	51965	10.8864
MHK.US	Mohawk Industries Inc	20200715	76.64	77.78	75.17	76.54	1497542	76.54	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200715	18.47	18.47	18.3	18.47	2092	18.47
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200715	13.37	13.425	13.35	13.36	20353	12.5242	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200715	21.67	21.721	21.55	21.62	3426	19.0577	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200715	31.2	31.78	30.59	31.66	1644200	1.8754	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200715	3.79	3.8	3.776	3.8	227395	3.3948	up	up	correct
MITT.US	PC	20200715	15	15.25	14.9687	15.25	13941	13.0678	up	up	correct
MIXT.US	MiX Telematics Limited	20200715	8.82	9.16	8.82	9.1	46941	8.8122	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200715	13.92	13.95	13.92	13.95	1229	13.0972	up	up	correct
MKC.US	V	20200715	95	95.17	94.04	95.17	6000	93.4026	up	up	correct
MKL.US	Markel Corporation	20200715	932	944.54	927.62	940.83	36500	940.83	up	down	incorrect
MLI.US	Mueller Industries Inc	20200715	27.7	28.295	27.385	28.03	226186	27.5475	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200715	218.97	223.66	218.66	222.04	578689	219.5785	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200715	9.8	10.3	9.7	10.12	74900	10.12	up	up	correct
MLR.US	Miller Industries Inc	20200715	29.5	30.11	29.27	29.51	66250	28.6532	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200715	111.67	112.02	110.45	111.58	1134186	109.0188	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200715	21.03	21.2	21.01	21.12	44019	19.7655	up	up	correct
MMI.US	Marcus & Millichap Inc	20200715	27.8	28.65	27.6	27.95	94795	27.95	up	up	correct
MMM.US	3M Company	20200715	159.98	161.375	159.25	159.33	3472254	151.7227	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200715	41.62	42.78	41.28	42.75	1246387	37.0706	up	up	correct
MMS.US	Maximus Inc	20200715	71.59	73.03	71.44	72.29	338175	70.8084	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200715	5.6	5.61	5.58	5.61	90626	5.0502	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200715	12.28	12.31	12.23	12.26	54581	11.5487	down	up	incorrect
MN.US	Manning & Napier Inc	20200715	2.85	2.8675	2.8	2.81	23667	2.7772	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200715	14.57	14.593	14.52	14.52	21227	13.6581	down	down	correct
MNR.US	PC	20200715	24.93	24.954	24.88	24.89	81200	22.7194	down	down	correct
MNRL.US	Brigham Minerals Inc	20200715	12.12	12.12	11.56	11.72	292200	10.544	down	down	correct
MO.US	Altria Group Inc	20200715	41.34	41.745	40.96	41	6499646	36.6575	down	down	correct
MOD.US	Modine Manufacturing Company	20200715	5.25	5.35	5.1301	5.3	396342	5.3	up	up	correct
MODN.US	Model N Inc	20200715	37.14	37.26	35.67	35.99	851830	35.99	down	down	correct
MOG.US	A	20200715	50.34	52.86	50.34	52.4	141902	51.3768	up	up	correct
MOGU.US	MOGU Inc	20200715	3.38	3.53	3.225	3.42	344024	3.42	up	up	correct
MOH.US	Molina Healthcare Inc	20200715	185.09	187.85	181.88	185.86	318075	185.86	up	up	correct
MOS.US	The Mosaic Company	20200715	13.65	13.89	13.35	13.41	6747857	13.2354	down	down	correct
MOV.US	Movado Group Inc	20200715	10.85	11.47	10.6615	11.31	249383	10.9694	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200715	13.77	13.8099	13.74	13.76	10346	12.9364	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200715	37.36	37.73	36.49	37.57	4805054	35.0549	up	up	correct
MPLX.US	MPLX LP	20200715	17.48	18.36	17.36	18.26	3254034	15.0547	up	up	correct
MPV.US	Barings Participation Investors	20200715	12.27	12.28	11.36	11.83	20424	10.7544	down	down	correct
MPW.US	Medical Properties Trust Inc	20200715	18.72	18.76	18.2	18.29	2637950	16.8738	down	up	incorrect
MPX.US	Marine Products Corporation	20200715	14.66	15.05	14.51	14.88	44608	14.2716	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200715	12.92	13.037	12.92	12.98	31788	12.1692	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200715	15.85	15.88	15.5	15.5291	63428	14.5228	down	down	correct
MRC.US	MRC Global Inc	20200715	5.56	5.96	5.32	5.88	595119	5.88	up	down	incorrect
MRK.US	Merck & Co. Inc	20200715	79.1798	79.9042	78.7785	79.3796	7356574	71.9932	up	up	correct
MRO.US	Marathon Oil Corporation	20200715	5.58	5.71	5.41	5.69	30837811	5.5774	up	up	correct
MS.US	PL	20200715	25.15	25.33	25.11	25.25	69004	23.8475	up	up	correct
MSA.US	MSA Safety Incorporated	20200715	115.47	118.48	115.2742	117.61	145572	115.5965	up	up	correct
MSB.US	Mesabi Trust	20200715	15.81	16.2145	15.52	15.75	65587	14.0531	down	down	correct
MSC.US	Studio City International Holdings Limited	20200715	15.79	16.77	14	14.25	3200	14.25	down	down	correct
MSCI.US	MSCI Inc	20200715	373.08	377.84	369.36	376.25	357614	372.1376	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200715	8.48	8.48	8.42	8.45	54633	7.8517	down	down	correct
MSGE.US	W	20200715	71.83	75.71	71.83	75.05	181373	75.05	up	up	correct
MSGS.US	W	20200715	152.1	157.48	152.05	157.15	248473	157.15	up	down	incorrect
MSI.US	Motorola Solutions Inc	20200715	133.98	136.47	133.9728	134.56	910132	131.6749	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200715	66.38	66.85	65.39	65.96	566746	60.5551	down	down	correct
MT.US	ArcelorMittal	20200715	12.1	12.13	11.8799	12.02	4618309	11.9087	down	down	correct
MTB.US	M&T Bank Corporation	20200715	100.92	103.28	100.51	102.77	748245	97.8334	up	up	correct
MTCN.US	Arcelormittal	20200715	30.805	31.18	30.805	31.18	140600	31.18	up	up	correct
MTD.US	Mettler	20200715	859	873.16	857.75	869.04	144319	869.04	up	up	correct
MTDR.US	Matador Resources Company	20200715	8.82	8.94	8.185	8.89	3917426	8.8554	up	up	correct
MTG.US	MGIC Investment Corporation	20200715	7.67	8.135	7.61	8.06	5482913	7.8034	up	down	incorrect
MTH.US	Meritage Homes Corporation	20200715	82.61	82.7899	79.55	82.21	353409	82.21	down	down	correct
MTL.US	P	20200715	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200715	183.98	189.6	183.98	189.01	331426	188.034	up	up	correct
MTOR.US	Meritor Inc	20200715	21.16	21.67	20.73	21.41	582810	21.41	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200715	4.8	4.8	4.8	4.8	694	4.559
MTRN.US	Materion Corporation	20200715	61.69	63.45	60.64	62.84	135079	62.1914	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200715	20.09	20.23	20.081	20.19	17762	19.7495	up	up	correct
MTW.US	The Manitowoc Company Inc	20200715	11.21	11.309	11.01	11.19	377554	11.19	down	down	correct
MTX.US	Minerals Technologies Inc	20200715	48.89	49.42	48.1	49.14	237210	48.9184	up	up	correct
MTZ.US	MasTec Inc	20200715	40.22	40.79	39.235	40.43	775897	40.43	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200715	13.99	14.02	13.96	14	28741	13.09	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200715	14.25	14.25	14.21	14.24	73738	13.4025	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200715	12.83	12.83	12.68	12.79	53034	11.999	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200715	3.96	4	3.96	3.99	1610202	3.8785	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200715	14.67	14.73	14.67	14.67	12426	14.2116
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200715	13.89	13.9	13.86	13.87	72860	13.0536	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200715	13.79	13.82	13.78	13.81	72946	12.8669	up	up	correct
MUR.US	Murphy Oil Corporation	20200715	13.72	13.89	13.22	13.53	3318611	12.8843	down	down	correct
MUSA.US	Murphy USA Inc	20200715	117.35	119.14	116.47	117.25	341439	116.2041	down	down	correct
MUX.US	McEwen Mining Inc	20200715	1.06	1.1	1.03	1.1	7288500	1.1	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200715	8.6	8.64	8.59	8.61	80414	8.0973	up	up	correct
MVO.US	MV Oil Trust	20200715	2.69	3.07	2.65	3.04	91456	2.5565	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200715	13.87	13.88	13.78	13.81	44445	12.9408	down	down	correct
MWA.US	Mueller Water Products Inc	20200715	9.69	9.92	9.65	9.82	677371	9.5805	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200715	10.66	10.789	10.4	10.69	237419	10.69	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200715	7.78	7.85	7.78	7.85	2200	7.85	up	up	correct
MXF.US	The Mexico Fund Inc	20200715	9.91	10.1	9.8423	9.98	54451	9.745	up	up	correct
MXL.US	MaxLinear Inc	20200715	25.71	26.06	25.07	25.23	1460018	25.23	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200715	14.1	14.16	14.065	14.16	34686	13.3706	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200715	13.89	14.01	13.88	13.91	49693	13.0348	up	down	incorrect
MYE.US	Myers Industries Inc	20200715	14.62	14.87	14.55	14.65	174322	14.0329	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200715	13.39	13.46	13.35	13.38	59849	12.6007	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200715	13.9	13.94	13.85	13.93	28095	12.9821	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200715	12.66	12.73	12.64	12.67	40288	11.8929	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200715	17.91	18.25	17.6	18.23	844451	18.23	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200715	14.5	14.55	14.49	14.54	105155	13.9365	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20200715	14.35	14.43	14.35	14.41	466028	13.7648	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200715	13.48	13.55	13.48	13.53	31522	12.9716	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20200715	4.62	4.7294	4.43	4.55	4054339	4.1951	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200715	13.51	13.61	13.51	13.55	28913	13.0418	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200715	21.98	21.98	21.75	21.81	58354	20.2361	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200715	26.49	27.0894	26.21	26.73	149362	25.8177	up	down	incorrect
NBR.US	Nabors Industries Ltd	20200715	31.5	32.24	28.72	31.35	1253257	31.35	down	up	incorrect
NC.US	NACCO Industries Inc	20200715	22.67	23.71	22.67	23.21	16819	22.1652	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200715	10.43	10.49	10.3793	10.43	39057	10.0107
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200715	16.33	18.68	16.24	18.5	86360523	18.5	up	up	correct
NCR.US	NCR Corporation	20200715	17.43	18.18	17.39	18.04	1485284	18.04	up	down	incorrect
NCV.US	PA	20200715	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200715	25.5	25.59	25.485	25.53	4336	25.53	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200715	11.56	11.66	11.5	11.66	13343	11.312	up	up	correct
NEA.US	Nuveen AMT	20200715	14.26	14.29	14.22	14.25	392101	13.631	down	down	correct
NEE.US	PP	20200715	46.1	46.23	45.74	45.755	459660	45.755	down	down	correct
NEM.US	Newmont Corporation	20200715	61.65	62.18	60.41	62.14	5705264	59.2883	up	up	correct
NEP.US	NextEra Energy Partners LP	20200715	58.34	59.05	58.11	58.27	763227	55.3939	down	down	correct
NET.US	Cloudflare Inc	20200715	36.21	36.58	35.12	36.12	4727300	36.12	down	up	incorrect
NETI.US	Eneti Inc	20200715	13.84	14.46	13.69	14.36	374637	14.159	up	up	correct
NEU.US	NewMarket Corporation	20200715	410.4	414.61	406	412.54	33444	399.029	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200715	14.84	14.9294	14.8	14.8	50911	13.9201	down	down	correct
NEW.US	Puxin Limited	20200715	9.2	10.11	9.185	9.42	827000	9.42	up	up	correct
NEWR.US	New Relic Inc	20200715	66.94	67.3	65.44	66.95	940142	66.95	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200715	2.32	2.54	2.29	2.52	1639900	2.52	up	up	correct
NEXA.US	Nexa Resources S.A	20200715	6.53	6.55	6.41	6.52	154831	6.3576	down	down	correct
NFG.US	National Fuel Gas Company	20200715	41	41.69	40.6	40.82	426380	38.9365	down	down	correct
NFH.US	WS	20200715	9.04	9.38	8.8	8.84	81799	8.84	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200715	11.77	11.8	11.65	11.76	331034	10.681	down	down	correct
NGG.US	National Grid plc	20200715	55.05	55.48	54.58	54.73	721222	51.0118	down	down	correct
NGL.US	PC	20200715	13.31	14.6	13.31	14.6	12586	13.3542	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200715	7	7.34	6.86	7.16	62700	7.16	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200715	13.78	13.95	13.2	13.5	192392	11.5551	down	down	correct
NGVT.US	Ingevity Corporation	20200715	57.51	58.59	56.81	58.09	305500	58.09	up	up	correct
NHI.US	National Health Investors Inc	20200715	58.26	58.85	56.765	57.37	369058	53.0396	down	down	correct
NI.US	PB	20200715	26.7	26.74	26.606	26.7	46641	24.4555
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200715	13.24	13.31	13.24	13.25	42757	12.7606	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200715	24.01	24.38	23.9201	24.15	139470	21.0222	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200715	10.26	10.33	10.2201	10.23	15139	9.9121	down	down	correct
NINE.US	Nine Energy Service Inc	20200715	1.61	1.99	1.6	1.99	447632	1.99	up	up	correct
NIO.US	NIO Inc	20200715	13.82	13.95	12.85	13.52	114603700	13.52	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200715	14.15	14.35	14.1371	14.32	18116	13.8391	up	up	correct
NJR.US	New Jersey Resources Corporation	20200715	32.23	32.95	31.86	32.06	528496	30.2884	down	down	correct
NKE.US	NIKE Inc	20200715	98.41	99.04	97.31	98.54	5343651	97.3924	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200715	12.4	12.4014	12.31	12.3618	2585	11.879	down	down	correct
NKX.US	Nuveen California AMT	20200715	15.06	15.14	15.06	15.11	37103	14.4943	up	up	correct
NL.US	NL Industries Inc	20200715	3.39	3.69	3.3334	3.55	60422	3.3621	up	down	incorrect
NLS.US	Nautilus Inc	20200715	10.3	10.43	9.91	10.25	826474	10.25	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200715	15.17	15.65	15.12	15.61	3297349	15.3403	up	up	correct
NLY.US	PI	20200715	21.2	21.58	21.17	21.43	41262	19.6883	up	up	correct
NM.US	PH	20200715	2.5	2.5	2.5	2.5	160	2.5
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200715	12.82	12.875	12.43	12.7	135200	11.7951	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200715	0.148	0.148	0.1394	0.142	4450	1.42	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200715	11.13	11.3	11.07	11.25	6628	10.8958	up	up	correct
NMK.US	PC	20200715	101	101	101	101	100	95.4607
NMM.US	Navios Maritime Partners L.P	20200715	8.45	9.12	8.45	8.79	66757	8.5807	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200715	2.35	2.35	2.35	2.35	10	2.35
NMPRH.US	Navios Maritime Holdings Inc	20200715	2.5	2.5	2.5	2.5	160	2.5
NMR.US	Nomura Holdings Inc	20200715	4.63	4.63	4.575	4.58	153670	4.2941	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200715	14.47	14.53	14.47	14.53	2047	13.9528	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200715	13.95	14.01	13.66	13.93	26421	13.4362	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200715	13.4	13.475	13.35	13.41	223052	12.7241	up	up	correct
NNI.US	Nelnet Inc	20200715	59.97	60.87	59.72	60.26	205255	59.1973	up	up	correct
NNN.US	National Retail Properties Inc	20200715	34.89	35.5	34.32	35.45	1561235	32.8189	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200715	9.96	10.03	9.94	10.02	11130	6.2306	up	up	correct
NOA.US	North American Construction Group Ltd	20200715	5.95	6.09	5.9	5.9	67200	5.8015	down	down	correct
NOAH.US	Noah Holdings Limited	20200715	32.7	32.94	31.48	31.5	356873	31.5	down	down	correct
NOC.US	Northrop Grumman Corporation	20200715	300.12	303.93	298	300.76	1196287	294.1657	up	down	incorrect
NOK.US	Nokia Corporation	20200715	4.39	4.4	4.28	4.33	29809680	4.33	down	down	correct
NOMD.US	Nomad Foods Limited	20200715	21.56	21.61	21.24	21.49	832584	21.49	down	down	correct
NOV.US	NOV Inc	20200715	11.95	12.03	11.45	11.72	5031356	11.67	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200715	20.37	20.93	19.34	19.4	1389800	19.4	down	down	correct
NOW.US	ServiceNow Inc	20200715	422.89	425.96	415.74	423.56	2118362	423.56	up	up	correct
NP.US	Neenah Inc	20200715	49.02	49.64	48.49	48.52	102197	45.9087	down	down	correct
NPK.US	National Presto Industries Inc	20200715	86.89	88.63	86.41	86.9	28394	82.1029	up	up	correct
NPO.US	EnPro Industries Inc	20200715	48.92	49.61	48.81	48.96	116122	47.9959	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200715	8.64	8.74	8.44	8.73	723380	8.73	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200715	15.05	15.24	15.05	15.24	14707	14.7071	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200715	13.78	13.82	13.78	13.81	9294	13.1415	up	down	incorrect
NR.US	Newpark Resources Inc	20200715	1.9	2	1.865	1.97	1075082	1.97	up	up	correct
NRG.US	NRG Energy Inc	20200715	34.26	34.58	33.95	34.02	1737921	32.3221	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200715	6.59	6.85	6.5269	6.77	144924	6.1148	up	down	incorrect
NRK.US	Nuveen New York AMT	20200715	13	13.06	12.99	13.03	53842	12.4985	up	up	correct
NRP.US	Natural Resource Partners L.P	20200715	10.41	10.7701	9.82	9.965	85938	8.5627	down	down	correct
NRT.US	North European Oil Royalty Trust	20200715	3.08	3.1824	3.08	3.18	17907	2.859	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200715	26.91	26.96	26.8	26.85	17500	24.884	down	down	correct
NRZ.US	PC	20200715	17.09	17.23	16.75	17.22	33238	15.7199	up	up	correct
NS.US	PC	20200715	18.75	19.08	18.46	19.08	22694	16.483	up	up	correct
NSA.US	PA	20200715	29.72	29.84	29.15	29.46	331705	27.986	down	down	correct
NSC.US	Norfolk Southern Corporation	20200715	181.31	182.14	179.162	181.28	1357341	176.8536	down	down	correct
NSCO.US	WS	20200715	4.01	4.2	3.96	4.14	34911	4.14	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200715	4.66	4.72	4.66	4.7	89457	4.2511	up	up	correct
NSP.US	Insperity Inc	20200715	65.12	66.94	64.5	66.45	270771	63.4993	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200715	24.8	25.78	24.78	25.5	339286	23.5613	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200715	15.09	15.16	14.77	15.08	147500	15.08	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200715	16.1	16.7493	16.02	16.6	130577	15.1441	up	down	incorrect
NTP.US	Nam Tai Property Inc	20200715	7.24	7.55	7.19	7.52	60100	7.52	up	down	incorrect
NTR.US	Nutrien Ltd	20200715	33.44	34.07	33.44	33.66	1563685	32.2081	up	up	correct
NTZ.US	Natuzzi S.p.A	20200715	1	1.1	1	1.08	54802	1.08	up	up	correct
NUE.US	Nucor Corporation	20200715	41.84	42.028	40.76	41.68	1864680	40.4518	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200715	15.14	15.14	15.01	15.04	4927	14.4496	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200715	46.37	46.75	45.745	46.29	429773	44.2826	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200715	10.42	10.43	10.37	10.42	350660	10.0963
NUW.US	Nuveen AMT	20200715	15.71	15.78	15.67	15.71	21113	15.1309
NVG.US	Nuveen AMT	20200715	15.54	15.61	15.51	15.55	205760	14.7356	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200715	7.05	7.32	7.01	7.12	142609	7.12	up	up	correct
NVR.US	NVR Inc	20200715	3366.99	3366.99	3260	3337.3201	21900	3337.3201	down	down	correct
NVRO.US	Nevro Corp	20200715	121.32	128.73	121.24	126.81	444176	126.81	up	up	correct
NVS.US	Novartis AG	20200715	87.85	88.52	87.38	87.87	1351090	84.48	up	up	correct
NVST.US	Envista Holdings Corporation	20200715	21.2	22.15	21.2	21.85	4035300	21.85	up	up	correct
NVT.US	nVent Electric plc	20200715	19.17	19.41	18.88	19.31	1717451	18.505	up	up	correct
NVTA.US	Invitae Corporation	20200715	33.32	34.585	32.55	34.41	2383447	34.41	up	up	correct
NWG.US	NatWest Group plc	20200715	3.1	3.1375	3.07	3.13	1586435	3.0392	up	up	correct
NWN.US	Northwest Natural Holding Company	20200715	53.24	54.5	52.66	52.75	157602	49.762	down	down	correct
NX.US	Quanex Building Products Corporation	20200715	14.09	14.325	13.915	14.03	127119	13.7333	down	down	correct
NXC.US	Nuveen California Select Tax	20200715	16.39	16.39	16.115	16.12	5364	15.3857	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200715	13.44	13.47	13.44	13.47	47400	12.8589	up	up	correct
NXN.US	Nuveen New York Select Tax	20200715	13.07	13.15	13.06	13.14	9680	12.5637	up	down	incorrect
NXP.US	Nuveen Select Tax	20200715	16.08	16.14	16	16.14	29402	15.4288	up	up	correct
NXQ.US	Nuveen Select Tax	20200715	15.19	15.24	15.18	15.24	30024	14.5537	up	down	incorrect
NXR.US	Nuveen Select Tax	20200715	16.68	16.97	16.4559	16.492	11326	15.7273	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200715	35.48	35.91	35.22	35.32	122769	33.9469	down	down	correct
NYCB.US	PU	20200715	43.25	44.51	42.98	44.25	14418	44.25	up	up	correct
NYT.US	The New York Times Company	20200715	43.81	44.29	43.37	44.14	1040736	43.8352	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200715	15.06	15.18	15.03	15.05	153747	14.3562	down	up	incorrect
O.US	Realty Income Corporation	20200715	58.92	59.05	57.63	58.63	1944171	55.1194	down	down	correct
OAK.US	PB	20200715	25.61	25.67	25.5501	25.63	9857	23.397	up	up	correct
OC.US	Owens Corning	20200715	58.46	59.175	57.375	58.59	780818	57.6927	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200715	22.67	23.61	22.58	23.44	464000	23.44	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20200715	0.6064	0.6499	0.5731	0.649	1099484	9.735	up	up	correct
ODC.US	Oil	20200715	35.2	35.73	34.775	35.36	33031	33.8362	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200715	11.11	11.36	10.9989	11.27	406611	11.27	up	up	correct
OFC.US	Corporate Office Properties Trust	20200715	25.91	25.91	25.43	25.5	375458	24.1978	down	down	correct
OFG.US	OFG Bancorp	20200715	13.27	13.83	13.18	13.67	304045	13.3802	up	up	correct
OGE.US	OGE Energy Corp	20200715	32.27	32.87	31.93	31.98	1949565	30.071	down	down	correct
OGS.US	ONE Gas Inc	20200715	76.48	78.05	75.42	75.44	202374	72.04	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200715	29.97	30.35	29.7	30.13	1940304	26.7328	up	up	correct
OI.US	O	20200715	9.66	9.75	9.19	9.2	1432624	9.2	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200715	7.19	7.19	7.16	7.19	38583	6.7195
OIBR.US	C	20200715	1.02	1.08	1.01	1.04	1511494	1.04	up	up	correct
OII.US	Oceaneering International Inc	20200715	5.99	6.18	5.9	6.09	1457843	6.09	up	up	correct
OIS.US	Oil States International Inc	20200715	4.42	4.65	4.38	4.62	1050659	4.62	up	up	correct
OKE.US	ONEOK Inc	20200715	28.15	29.11	28.04	28.83	6842549	25.1435	up	up	correct
OLN.US	Olin Corporation	20200715	11.86	12.64	11.86	12.58	3423230	12.0163	up	up	correct
OLP.US	One Liberty Properties Inc	20200715	17.75	18.05	17.61	17.68	80263	15.8897	down	down	correct
OMC.US	Omnicom Group Inc	20200715	56	56.62	55.295	56.23	1740092	52.9928	up	up	correct
OMF.US	OneMain Holdings Inc	20200715	24.33	25.06	23.99	24.91	693200	19.1921	up	up	correct
OMI.US	Owens & Minor Inc	20200715	7.79	8.03	7.75	7.94	1001592	7.936	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200715	4.26	4.47	4.165	4.25	119800	4.25	down	down	correct
ONTO.US	Onto Innovation Inc	20200715	35.43	35.43	34.12	34.57	309713	34.57	down	up	incorrect
OOMA.US	Ooma Inc	20200715	16.53	16.65	15.89	15.92	237600	15.92	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200715	22.84	23.27	22.53	22.74	155756	21.1218	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20200715	10.66	10.925	10.44	10.91	796383	10.7178	up	up	correct
ORA.US	Ormat Technologies Inc	20200715	63.08	63.55	61.5	61.55	349735	60.9597	down	down	correct
ORAN.US	Orange S.A	20200715	12.35	12.445	12.34	12.39	352622	11.0038	up	up	correct
ORC.US	Orchid Island Capital Inc	20200715	4.66	4.77	4.55	4.75	903813	3.8535	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20200715	12.65	12.87	12.47	12.7	1199426	11.1823	up	up	correct
ORCL.US	Oracle Corporation	20200715	57.42	57.84	56.38	56.62	10571040	55.5359	down	down	correct
ORI.US	Old Republic International Corporation	20200715	16.64	16.7	16.375	16.56	1568249	13.906	down	down	correct
ORN.US	Orion Group Holdings Inc	20200715	2.99	2.99	2.76	2.9	307191	2.9	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200715	2.15	2.22	2.13	2.18	297476	2.18	up	up	correct
OSK.US	Oshkosh Corporation	20200715	76.72	78.44	76.45	77.8	483692	76.2562	up	up	correct
OTIS.US	W	20200715	58.01	59	57.86	58.2	2358423	58.2	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200715	13.8	14.38	13.64	14.22	1683300	14.1042	up	up	correct
OVV.US	Ovintiv Inc	20200715	10.19	10.41	9.88	10.28	4738695	9.9519	up	up	correct
OXM.US	Oxford Industries Inc	20200715	44.47	46.51	43.77	46.26	292480	45.0024	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200715	17.29	17.73	16.9	17.18	22801408	17.1301	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200715	65.1	66.99	65.1	65.35	87781	63.2016	up	up	correct
PACK.US	Ranpak Holdings Corp	20200715	7.94	8.13	7.8	8.02	555500	8.02	up	up	correct
PAG.US	Penske Automotive Group Inc	20200715	42.89	44.94	42.89	44.71	398424	43.4491	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200715	36.15	36.695	35.36	35.96	1291000	35.96	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200715	15.66	16.23	15.66	16.23	43248	15.3725	up	up	correct
PAM.US	Pampa Energía S.A	20200715	11.63	11.825	11.4171	11.69	655070	11.69	up	up	correct
PAR.US	PAR Technology Corporation	20200715	29.09	30.16	28.76	29.79	155300	29.79	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200715	9	9.23	8.75	8.99	567975	8.99	down	down	correct
PAYC.US	Paycom Software Inc	20200715	291.46	297.62	289	294.19	433836	294.19	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20200715	55.5	56.725	55.04	56.25	510804	53.847	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200715	25.25	25.57	25.01	25.1	1007249	22.6995	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200715	24.62	24.77	24.41	24.77	7978	22.4138	up	up	correct
PBF.US	PBF Energy Inc	20200715	9.33	9.47	8.76	8.99	5072693	8.99	down	down	correct
PBFX.US	PBF Logistics LP	20200715	9.2	9.49	9.06	9.44	410847	8.1265	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200715	38.42	39.48	37.92	39.35	552400	39.35	up	up	correct
PBI.US	Pitney Bowes Inc	20200715	2.67	2.79	2.65	2.68	2344912	2.5696	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200715	9.02	9.08	8.835	8.99	19706080	7.2249	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200715	8.69	8.755	8.545	8.69	3158972	7.9162
PBT.US	Permian Basin Royalty Trust	20200715	3.48	3.56	3.46	3.48	111355	3.2657
PBY.US	Prospect Capital Corporation	20200715	23.7701	23.86	23.7701	23.78	5837	22.3737	up	down	incorrect
PCF.US	High Income Securities Fund	20200715	7.975	8.1	7.88	7.99	33714	6.8019	up	up	correct
PCG.US	PG&E Corporation	20200715	9.42	9.5	9.17	9.2	19555570	9.2	down	down	correct
PCGU.US	PG&E Corporation	20200715	99.7	100.39	97.86	97.95	186000	91.2537	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200715	19.16	19.2	18.84	18.88	673801	16.4374	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200715	8.87	8.92	8.86	8.86	31286	8.3499	down	down	correct
PCM.US	PCM Fund Inc	20200715	9.32	9.42	9.32	9.38	18457	8.2968	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200715	15.36	15.5	15.33	15.43	44515	13.8364	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200715	16.33	16.49	16.33	16.49	15191	15.8091	up	up	correct
PD.US	PagerDuty Inc	20200715	25.66	25.97	24.96	25.81	1074927	25.81	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200715	24.38	24.95	24.3766	24.84	278194	21.6234	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200715	16.32	16.47	15.97	16.21	1554691	15.0829	down	down	correct
PDS.US	Precision Drilling Corporation	20200715	0.6262	0.6818	0.62	0.6818	48791	13.636	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200715	13.28	13.28	13.09	13.11	72832	11.7367	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200715	26.7	26.86	26.22	26.85	3894697	25.2459	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200715	52.19	53.2	51.6	52.4	3863103	49.7654	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200715	1.28	1.32	1.23	1.3	876300	1.3	up	up	correct
PEN.US	Penumbra Inc	20200715	189.94	193.91	189.91	192.86	177900	192.86	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200715	11.5	11.7799	11.5	11.69	100537	10.5361	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200715	14.25	14.25	14.08	14.17	26632	12.963	down	down	correct
PFE.US	Pfizer Inc	20200715	35.99	36	35.47	35.72	24947343	31.97	down	down	correct
PFGC.US	Performance Food Group Company	20200715	27.31	28.79	27.165	28.5	1534100	28.5	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200715	10.01	10.03	9.95	9.98	97941	8.7649	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200715	8.81	8.9	8.8	8.88	143045	7.7851	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200715	11.08	11.23	11.08	11.23	18299	10.183	up	up	correct
PFS.US	Provident Financial Services Inc	20200715	14.21	14.57	14.02	14.36	329543	13.3686	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200715	41.53	42.76	41.3	42.46	526060	41.6867	up	down	incorrect
PG.US	The Procter & Gamble Company	20200715	125.98	126.9	124.26	124.5	8145042	120.0188	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200715	8.09	8.1114	8.01	8.04	21693	7.1602	down	up	incorrect
PGR.US	The Progressive Corporation	20200715	85	86.49	84.35	85.89	3965169	80.3614	up	up	correct
PGRE.US	Paramount Group Inc	20200715	7.55	7.685	7.385	7.53	1344105	7.2099	down	down	correct
PGTI.US	PGT Innovations Inc	20200715	16.66	16.97	16.47	16.78	336760	16.78	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200715	11.9	12.2	11.9	12.2	35332	10.8153	up	up	correct
PH.US	Parker	20200715	188.19	189	183.97	186.82	1614511	182.8992	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200715	9.57	9.71	9.56	9.63	59606	8.7103	up	up	correct
PHG.US	Koninklijke Philips N.V	20200715	50.35	50.8	50.21	50.51	924963	49.6177	up	up	correct
PHI.US	PLDT Inc	20200715	27.74	27.88	27.25	27.37	115385	24.946	down	down	correct
PHK.US	PIMCO High Income Fund	20200715	5.16	5.24	5.15	5.21	462689	4.5709	up	down	incorrect
PHM.US	PulteGroup Inc	20200715	36.48	36.53	35.24	36.18	2809099	35.5704	down	down	correct
PHR.US	Phreesia Inc	20200715	29.35	30.33	29.24	30.05	382500	30.05	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200715	7.51	7.61	7.51	7.59	39467	6.6169	up	up	correct
PHX.US	PHX Minerals Inc	20200715	2.52	2.6	2.48	2.5	71121	2.4394	down	down	correct
PII.US	Polaris Inc	20200715	99.53	101.31	97.91	100.96	781465	97.6811	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200715	4.13	4.17	4.1195	4.15	90813	3.7332	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200715	14.54	15.38	14.4	15.13	62938	13.9304	up	up	correct
PING.US	Ping Identity Holding Corp	20200715	31.12	31.97	30.47	31.47	1022951	31.47	up	down	incorrect
PINS.US	Pinterest Inc	20200715	25.12	25.7	24.185	24.62	10930700	24.62	down	down	correct
PIPR.US	Piper Sandler Companies	20200715	61.5	63.03	60.66	62.44	68900	59.1301	up	up	correct
PJT.US	PJT Partners Inc	20200715	50.63	52.49	50.34	51.94	107145	49.7646	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200715	9.64	10.27	9.51	10.16	8652900	10.16	up	up	correct
PKD.US	Parker Drilling Company	20200715	0.02	0.02	0.02	0.02	40000	0.02
PKE.US	Park Aerospace Corp	20200715	10.92	11.17	10.81	11.07	155420	10.6577	up	up	correct
PKG.US	Packaging Corporation of America	20200715	104.21	104.21	101.61	102.84	659758	98.4916	down	down	correct
PKI.US	PerkinElmer Inc	20200715	108.32	109.425	107.11	108.97	1579327	108.6367	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200715	23.27	23.27	22.9	22.98	68951	20.2356	down	up	incorrect
PKX.US	POSCO	20200715	39.12	39.38	38.88	39.24	163232	37.9298	up	down	incorrect
PLAN.US	Anaplan Inc	20200715	46.55	46.73	45.49	45.61	1524400	45.61	down	down	correct
PLD.US	Prologis Inc	20200715	94.61	94.72	92.67	93.74	3859620	90.8433	down	down	correct
PLNT.US	Planet Fitness Inc	20200715	58.91	60.89	58.4	60.19	2629000	60.19	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200715	33.9	35.38	33.7	35.17	221367	33.7251	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200715	12.44	12.63	12.02	12.03	82161	11.3166	down	down	correct
PM.US	Philip Morris International Inc	20200715	74.78	75.35	74.53	75	3909621	69.1462	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200715	13.42	13.4518	13.41	13.43	10634	12.7757	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200715	13.35	13.42	13.25	13.42	111765	12.7927	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200715	7.57	7.65	7.57	7.63	50601	7.1154	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200715	13.13	13.23	13.13	13.215	45560	12.2102	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200715	17.89	18.27	17.69	18.05	1051330	16.0136	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200715	11.35	11.36	11.29	11.36	40196	10.8574	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200715	103.87	105.33	101.7	104.07	3991027	99.1836	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200715	11.62	11.62	11.4617	11.59	5007	11.1169	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200715	10.6	10.6333	10.6	10.6333	1583	10.1988	up	up	correct
PNM.US	PNM Resources Inc	20200715	39.81	40.37	39.02	39.06	446685	37.5202	down	up	incorrect
PNR.US	Pentair plc	20200715	41.52	42.64	41.34	42.26	1496795	41.4094	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20200715	80.73	80.9	79.4	79.88	808058	74.9953	down	up	incorrect
POLY.US	Plantronics Inc	20200715	16	16.79	15.875	16.56	2175262	16.56	up	up	correct
POR.US	Portland General Electric Company	20200715	43.25	43.51	42.26	42.34	637526	40.0173	down	down	correct
POST.US	Post Holdings Inc	20200715	89.39	90.44	89.03	89.18	361325	89.18	down	up	incorrect
PPG.US	PPG Industries Inc	20200715	113.57	116.18	112.94	115.62	1532081	112.9959	up	up	correct
PPL.US	PPL Corporation	20200715	25.92	26.1487	25.66	25.69	3817047	23.5617	down	down	correct
PPT.US	Putnam Premier Income Trust	20200715	4.67	4.7	4.66	4.69	156127	4.1931	up	up	correct
PRA.US	ProAssurance Corporation	20200715	15.83	16.27	15.78	15.96	607112	15.7316	up	up	correct
PRG.US	PROG Holdings Inc	20200715	44.466	45.4285	43.6267	44.8657	718417	38.0026	up	up	correct
PRGO.US	Perrigo Company plc	20200715	57.28	58.23	57.13	58.1	701785	56.2448	up	up	correct
PRI.US	Primerica Inc	20200715	117.5	120.0975	116.53	119.55	153435	117.3638	up	up	correct
PRLB.US	Proto Labs Inc	20200715	114.57	116.22	112.295	115.89	348901	115.89	up	up	correct
PRMW.US	Primo Water Corporation	20200715	13.96	14.01	13.7	13.81	1124567	13.5087	down	down	correct
PRO.US	PROS Holdings Inc	20200715	42.56	43.34	41.98	42.98	314135	42.98	up	up	correct
PRS.US	Prudential Financial Inc	20200715	27.12	27.13	27.04	27.13	18570	25.1323	up	up	correct
PRT.US	PermRock Royalty Trust	20200715	2.38	2.4873	2.38	2.47	19074	2.218	up	up	correct
PRTY.US	Party City Holdco Inc	20200715	1.26	1.33	1.19	1.32	4738813	1.32	up	down	incorrect
PRU.US	Prudential Financial Inc	20200715	63.4	64.24	62.48	63.93	2894602	59.1274	up	up	correct
PSA.US	Public Storage	20200715	195.63	195.63	191.145	192.8	982424	184.2836	down	down	correct
PSB.US	PZ	20200715	24.43	24.43	24.2	24.3	23436	22.9669	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200715	24.62	25.1597	24.62	24.9	25357	22.2047	up	up	correct
PSN.US	Parsons Corporation	20200715	34.27	34.96	33.82	34.77	233800	34.77	up	up	correct
PSO.US	Pearson plc	20200715	7.04	7.105	7	7.06	519434	6.8164	up	down	incorrect
PSTG.US	Pure Storage Inc	20200715	17.17	17.55	17.02	17.43	3746500	17.43	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200715	14.3	14.5	13.31	13.41	199400	12.4526	down	down	correct
PSX.US	Phillips 66	20200715	63.97	65.72	62.7	65.46	3635513	60.6727	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200715	31.22	32.2	30.3	30.78	1271056	26.0216	down	down	correct
PTR.US	PetroChina Company Limited	20200715	35	35.1	34.81	35	91137	31.1566
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200715	15.63	15.6499	15.42	15.51	387142	13.7678	down	up	incorrect
PUK.US	Prudential plc	20200715	32.26	32.27	31.7577	32.02	244974	30.7157	down	down	correct
PUKPRA.US	PUKPRA	20200715	27.16	27.33	27.1	27.33	4638	25.7598	up	up	correct
PUMP.US	ProPetro Holding Corp	20200715	5.08	5.6	5.02	5.58	2319500	5.58	up	up	correct
PVG.US	Pretium Resources Inc	20200715	8.57	8.86	8.415	8.81	1986986	8.81	up	up	correct
PVH.US	PVH Corp	20200715	48.97	51.3062	48.4	50.78	2363531	50.764	up	up	correct
PVL.US	Permianville Royalty Trust	20200715	1.14	1.18	1.1314	1.155	49296	1.1044	up	up	correct
PWR.US	Quanta Services Inc	20200715	38.91	40.29	38.73	40.02	1318398	39.8752	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200715	96.95	98.21	95.63	96.59	1834523	92.0157	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200715	9.28	9.33	9.08	9.13	11139	8.7459	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200715	21.5	21.5	21.43	21.5	1606	20.6526
PZC.US	PIMCO California Municipal Income Fund III	20200715	10.32	10.32	10.21	10.24	28939	9.8101	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200715	5.35	5.54	5.24	5.46	55602	5.2152	up	up	correct
QD.US	Qudian Inc	20200715	2.07	2.09	1.94	2.04	4970000	2.04	down	down	correct
QGEN.US	QIAGEN N.V	20200715	46.7	46.975	46.29	46.3	1268646	46.3	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200715	56.8	58.16	56.4565	58.16	2226150	55.2347	up	up	correct
QTWO.US	Q2 Holdings Inc	20200715	88.52	89.74	87.56	89.23	403518	89.23	up	up	correct
QUOT.US	Quotient Technology Inc	20200715	7.77	8	7.72	7.87	518760	7.87	up	up	correct
QVCC.US	QVCC	20200715	21.16	21.35	20.91	21.24	31500	19.3535	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200715	22.92	23.1	22.82	22.85	17008	20.806	down	down	correct
R.US	Ryder System Inc	20200715	41.24	42.76	40.92	42.59	1141112	40.3308	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200715	16.74	16.8	16.69	16.72	204342	14.1169	down	down	correct
RACE.US	Ferrari N.V	20200715	179.11	180.4175	178.2	179	148682	178.1188	down	up	incorrect
RAD.US	Rite Aid Corporation	20200715	16.54	16.55	15.67	16.07	2238001	16.07	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200715	45.26	46.32	44.98	45.58	612170	45.58	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200715	42.18	42.84	42.15	42.49	366655	41.5689	up	up	correct
RBC.US	Regal Beloit Corporation	20200715	91.8	92.585	91.055	92	247938	90.8701	up	up	correct
RC.US	Ready Capital Corporation	20200715	8.27	8.51	8.21	8.43	438695	7.3421	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200715	21.16	21.31	20.71	20.86	16083	19.3852	down	down	correct
RCB.US	Ready Capital Corporation	20200715	18.62	18.67	18.25	18.25	2300	17.9793	down	down	correct
RCF.US	UN	20200715	48.4	48.7	47.5	47.75	1481495	47.75	down	up	incorrect
RCI.US	Rogers Communications Inc	20200715	40.74	41.38	40.61	41.3	419470	38.7465	up	down	incorrect
RCL.US	Royal Caribbean Group	20200715	51.49	58.68	51.35	58.36	33940113	58.36	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200715	6.3	6.366	6.28	6.34	96319	5.6182	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200715	23.75	24.62	23.06	24.08	280400	24.08	up	up	correct
RDN.US	Radian Group Inc	20200715	14.42	14.92	14.2	14.83	2299289	14.249	up	up	correct
RDS.US	B	20200715	31.83	32.02	31.509	31.81	2395749	31.1379	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200715	53.97	53.97	53.4501	53.69	107253	53.1561	down	down	correct
RE.US	Everest Re Group Ltd	20200715	215.7	219.295	213.51	218.29	240329	210.2643	up	up	correct
RELX.US	RELX PLC	20200715	23.2	23.2	22.96	23.08	887223	22.3411	down	down	correct
RENN.US	Renren Inc	20200715	3.63	3.85	3.63	3.68	17000	3.68	up	up	correct
RES.US	RPC Inc	20200715	3.12	3.23	3.09	3.19	664137	3.19	up	up	correct
REV.US	Revlon Inc	20200715	9.29	9.54	9.05	9.12	191369	9.12	down	up	incorrect
REVG.US	REV Group Inc	20200715	5.84	6.145	5.75	6.04	399562	6.0038	up	up	correct
REX.US	REX American Resources Corporation	20200715	72.7	73.85	71.95	72.42	25800	72.42	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200715	42.63	42.655	41.25	41.73	931534	40.8157	down	down	correct
REZI.US	Resideo Technologies Inc	20200715	12.25	13.04	12.08	12.89	1728900	12.89	up	up	correct
RF.US	Regions Financial Corporation	20200715	10.56	10.77	10.41	10.73	9050247	10.1746	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200715	12.27	12.3	12.205	12.29	71481	11.0223	up	down	incorrect
RFL.US	Rafael Holdings Inc	20200715	13.35	14.06	13.25	13.83	23400	13.83	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200715	19.85	19.85	19.73	19.75	21500	17.1109	down	down	correct
RFP.US	Resolute Forest Products Inc	20200715	2.59	2.69	2.55	2.55	184171	2.3635	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200715	74.28	78.72	74.24	78.17	987543	75.2718	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200715	77.69	78.63	76.93	78.2	187845	69.5481	up	up	correct
RGS.US	Regis Corporation	20200715	7.87	8.27	7.71	7.95	687405	7.95	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200715	12.15	12.2208	12.01	12.21	36458	9.4889	up	up	correct
RH.US	RH	20200715	273.32	280.735	269.565	279.9	1004912	279.9	up	up	correct
RHI.US	Robert Half International Inc	20200715	53	54.45	52.75	54.1	1070351	52.6456	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200715	31.41	34.16	31.41	33.39	1083850	33.39	up	up	correct
RIG.US	Transocean Ltd	20200715	1.97	2.09	1.91	2.07	24123760	2.07	up	down	incorrect
RIO.US	Rio Tinto Group	20200715	61.56	61.61	60.47	60.87	2249418	53.0813	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200715	15.3	15.55	15.3	15.42	62246	12.634	up	down	incorrect
RJF.US	Raymond James Financial Inc	20200715	71.25	72.73	70.16	72.14	650414	47.227	up	up	correct
RL.US	Ralph Lauren Corporation	20200715	72.35	74.62	71.74	74.19	1294118	72.8658	up	up	correct
RLGY.US	Realogy Holdings Corp	20200715	7.43	7.73	7.3501	7.68	1792433	7.68	up	up	correct
RLI.US	RLI Corp	20200715	81.16	82.33	80.56	80.93	180178	77.5545	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20200715	8.58	8.95	8.47	8.87	2527089	8.8364	up	up	correct
RM.US	Regional Management Corp	20200715	15.87	16.3	15.22	16.2	123825	15.748	up	up	correct
RMD.US	ResMed Inc	20200715	196.98	198.44	194.86	197.55	523351	195.3981	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200715	21.4	21.4	21.23	21.27	4459	19.0543	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200715	17.74	17.833	17.6	17.63	51900	16.155	down	down	correct
RMO.US	Romeo Power Inc	20200715	10.362	10.4	10.3	10.4	11274	10.4	up	up	correct
RMPL.US	P	20200715	25	25.1033	24.95	24.95	5453	24.95	down	down	correct
RMT.US	Royce Micro	20200715	7.38	7.5	7.3595	7.46	164769	6.7119	up	up	correct
RNG.US	RingCentral Inc	20200715	261.18	263	249.85	257.21	1461637	257.21	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20200715	2.61	2.895	2.61	2.87	17400	2.87	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200715	18.89	19.11	18.79	19.07	129012	17.4766	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200715	181.8	183.49	178.67	182.18	588597	179.7604	up	up	correct
ROG.US	Rogers Corporation	20200715	130	131.08	126.59	128.05	125900	128.05	down	down	correct
ROK.US	Rockwell Automation Inc	20200715	220	223.1	217.24	222.04	716911	216.763	up	up	correct
ROL.US	Rollins Inc	20200715	45.76	47.28	45.59	47.11	1714276	31.0334	up	down	incorrect
ROP.US	Roper Technologies Inc	20200715	403.08	404.12	398.31	399.69	479417	397.1118	down	down	correct
RPM.US	RPM International Inc	20200715	76.96	77.31	75.92	77.09	542596	75.4203	up	down	incorrect
RPT.US	RPT Realty	20200715	6.57	6.75	6.42	6.47	681208	6.2768	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200715	10.62	10.74	10.55	10.68	563753	9.6841	up	down	incorrect
RRC.US	Range Resources Corporation	20200715	6.66	6.88	6.535	6.85	6848684	6.85	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200715	1.1	1.17	1.08	1.14	1101900	1.14	up	up	correct
RRX.US	Regal Beloit Corporation	20200715	91.8	92.585	91.055	92	247938	90.8701	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200715	95.65	95.84	93.81	95.1	284027	92.4261	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200715	14.8	14.9	14.73	14.82	106300	12.6901	up	up	correct
RSG.US	Republic Services Inc	20200715	83.91	84.65	83.68	84.3	1545364	82.5588	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20200715	10.66	10.66	10.4	10.53	14096	10.53	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200715	62.35	63.22	62.05	62.94	9036942	60.5684	up	up	correct
RVI.US	Retail Value Inc	20200715	2.3322	2.3529	2.2662	2.2983	610490	-7.5366	down	up	incorrect
RVLV.US	Revolve Group Inc	20200715	16.02	16.581	15.68	15.91	1029100	15.91	down	up	incorrect
RVT.US	Royce Value Trust Inc	20200715	12.72	12.905	12.6955	12.87	293436	11.3711	up	down	incorrect
RWT.US	Redwood Trust Inc	20200715	6.6	6.9	6.47	6.87	3430769	6.233	up	up	correct
RXN.US	Rexnord Corporation	20200715	30.4	30.53	29.97	29.99	975201	29.6897	down	down	correct
RY.US	Royal Bank of Canada	20200715	70.28	71.46	70.28	70.86	834539	66.8137	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200715	2.82	2.905	2.74	2.78	467760	2.78	down	down	correct
RYB.US	RYB Education Inc	20200715	3.42	3.48	3.16	3.21	70900	3.21	down	down	correct
RYI.US	Ryerson Holding Corporation	20200715	5.57	5.72	5.42	5.61	155342	5.5733	up	up	correct
RYN.US	Rayonier Inc	20200715	26.56	26.56	25.69	25.96	495857	24.7259	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200715	25.41	25.7	25.41	25.69	662335	23.5272	up	up	correct
SA.US	Seabridge Gold Inc	20200715	18.25	18.45	17.81	18.36	255983	18.36	up	up	correct
SAFE.US	Safehold Inc	20200715	54.25	54.85	52.86	53.1	99158	52.4819	down	up	incorrect
SAH.US	Sonic Automotive Inc	20200715	39.06	41.0899	38.51	39.97	633490	39.4055	up	up	correct
SAIC.US	Science Applications International Corporation	20200715	72.18	74.055	72.04	73.11	643410	71.2184	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200715	28.52	29.76	28.46	29.63	2853800	29.63	up	up	correct
SAK.US	SAK	20200715	25.12	25.14	25	25.066	7900	22.6886	down	down	correct
SAM.US	The Boston Beer Company Inc	20200715	629.19	641.79	618.65	641	242400	641	up	up	correct
SAN.US	Banco Santander S.A	20200715	2.57	2.59	2.535	2.56	7845900	2.5228	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200715	9.67	9.765	9.455	9.74	1379780	9.74	up	up	correct
SAP.US	SAP SE	20200715	155.52	157.23	154.67	156.61	944204	154.08	up	up	correct
SAR.US	Saratoga Investment Corp	20200715	16.86	17.24	16.505	17.2	63185	15.3626	up	up	correct
SAVE.US	Spirit Airlines Inc	20200715	18.27	19.5	18.03	19.36	25489811	19.36	up	up	correct
SB.US	Safe Bulkers Inc	20200715	1.26	1.26	1.23	1.24	96900	1.24	down	up	incorrect
SBBA.US	SBBA	20200715	23.1	23.5	22.91	22.95	13100	22.95	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200715	210.29	211.8	207.65	211.09	49529010	211.09	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200715	13.99	14.48	13.99	14.28	1645734	14.28	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200715	8.73	8.755	8.72	8.74	22845	8.3659	up	up	correct
SBOW.US	SilverBow Resources Inc	20200715	3.48	3.65	3.453	3.57	188500	3.57	up	up	correct
SBR.US	Sabine Royalty Trust	20200715	30.04	31.54	29.7	30.07	55444	26.9538	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200715	10.75	11.465	10.635	11.32	2017971	11.207	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20200715	10.09	10.13	9.89	10.05	1485134	8.9751	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200715	17.58	18.32	17.38	18.18	842352	17.4662	up	up	correct
SCCO.US	Southern Copper Corporation	20200715	43	43.16	42.19	42.81	949088	40.0993	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200715	10.18	10.3199	10.16	10.19	65504	8.6316	up	up	correct
SCE.US	PL	20200715	22.86	22.91	22.715	22.84	9697	22.84	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200715	35.11	35.81	34.79	35.66	9873268	34.9662	up	up	correct
SCI.US	Service Corporation International	20200715	38.3	39.18	38.1	39.13	1395418	38.2027	up	up	correct
SCL.US	Stepan Company	20200715	98.36	100.86	98.25	99.76	115626	98.2545	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200715	8	8.068	7.43	7.65	288350	6.6657	down	up	incorrect
SCPE.US	WS	20200715	0.17	0.175	0.16	0.16	14064600	0.16	down	up	incorrect
SCS.US	Steelcase Inc	20200715	10.95	11.45	10.95	11.34	1010918	10.692	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200715	13.17	13.85	13.11	13.61	195151	11.9425	up	up	correct
SCVX.US	WS	20200715	10.13	10.13	10.095	10.1	2464	10.1	down	down	correct
SCX.US	The L.S. Starrett Company	20200715	3.16	3.5	3.16	3.44	49081	3.44	up	up	correct
SD.US	SandRidge Energy Inc	20200715	1.33	1.388	1.3	1.37	302000	1.37	up	down	incorrect
SDRL.US	Seadrill Limited	20200715	3.65	3.696	3.51	3.61	563395	3.61	down	down	correct
SE.US	Sea Limited	20200715	114.51	116.736	112.63	113.21	2941675	113.21	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200715	16.1	17.51	15.91	17.3	3590622	17.3	up	up	correct
SEDA.US	UN	20200715	0.165	0.17	0.155	0.16	3994900	0.16	down	up	incorrect
SEE.US	Sealed Air Corporation	20200715	35.44	36.51	35.13	36.15	1423173	35.3948	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200715	14.93	15.39	14.86	15.25	742463	15.0912	up	up	correct
SF.US	Stifel Financial Corp	20200715	49.98	51.57	49.65	51.17	1205653	33.6249	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200715	25.91	26.1	25.73	26.1	12149	25.473	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200715	6.32	6.38	6.19	6.29	126565	6.29	down	down	correct
SFL.US	SFL Corporation Ltd	20200715	9.16	9.26	9.12	9.18	467883	8.104	up	up	correct
SFUN.US	Fang Holdings Limited	20200715	13.23	13.4999	13.0102	13.13	9328	13.13	down	down	correct
SG.US	Sweetgreen Inc.	20200715	6.72	6.72	6.72	6.72	0	6.72
SGU.US	Star Group L.P	20200715	8.55	8.97	8.55	8.86	125627	8.1806	up	up	correct
SHAK.US	Shake Shack Inc	20200715	49.91	51.69	48.83	51.05	1435671	51.05	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200715	24.87	24.95	24.71	24.94	93358	23.8552	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200715	24.92	25.12	24.75	24.85	25100	23.4212	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200715	11.16	11.67	11.08	11.57	1262808	9.3695	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200715	7.7	8.19	7.68	8.08	4926932	8.08	up	up	correct
SHOP.US	Shopify Inc	20200715	974	980	934	959.45	2338500	959.45	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200715	10	10	9.95	9.96	69000	9.96	down	down	correct
SHW.US	The Sherwin	20200715	590	598.04	586.925	597.44	403781	196.8173	up	up	correct
SI.US	Silvergate Capital Corporation	20200715	13.7	14.03	13.52	13.94	96900	13.94	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200715	2.23	2.26	2.14	2.19	1444677	2.0999	down	down	correct
SIG.US	Signet Jewelers Limited	20200715	11.22	11.8	10.91	11.74	2212596	11.6833	up	up	correct
SII.US	Sprott Inc	20200715	38.74	38.92	37.51	37.99	47322	36.5408	down	down	correct
SITC.US	SITE Centers Corp	20200715	7.4	7.605	7.2701	7.51	4580699	7.246	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200715	114.74	117.1	113.18	116.19	275800	116.19	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200715	20.54	21.79	20.37	21.73	4422326	21.73	up	up	correct
SJI.US	South Jersey Industries Inc	20200715	23.8	24.19	23.34	23.34	970069	21.6844	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200715	24.9	24.97	24.865	24.97	7500	23.0245	up	up	correct
SJM.US	The J. M. Smucker Company	20200715	108	108.24	105.74	105.88	596921	101.1862	down	up	incorrect
SJR.US	Shaw Communications Inc	20200715	17.73	18	17.7	17.99	740994	16.9713	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20200715	2.35	2.3799	2.3	2.3162	32105	2.0115	down	down	correct
SJW.US	SJW Group	20200715	63.76	64.07	62.55	62.63	101512	60.7782	down	down	correct
SKIL.US	Skillsoft Corp	20200715	11.02	11.24	11.01	11.12	246400	11.12	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200715	19.89	19.94	19.79	19.88	773021	31.7353	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200715	6.86	7.1	6.7	7.05	3329149	6.7696	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200715	28.86	29.92	28.73	29.66	1984329	29.66	up	up	correct
SKY.US	Skyline Champion Corporation	20200715	25.28	26.21	25.15	26	569600	26	up	down	incorrect
SLB.US	Schlumberger Limited	20200715	19	19.27	18.55	18.9	13852430	18.3457	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200715	3.25	3.31	3.15	3.21	2031813	3.21	down	down	correct
SLF.US	Sun Life Financial Inc	20200715	37.97	38.6	37.97	38.26	851961	36.2516	up	up	correct
SLG.US	SL Green Realty Corp	20200715	49.7211	50.4511	48.7511	49.6411	1065679	44.1392	down	down	correct
SLQT.US	SelectQuote Inc	20200715	24.89	25.85	21.81	23.31	2039600	23.31	down	up	incorrect
SM.US	SM Energy Company	20200715	3.65	3.82	3.58	3.71	4876468	3.6827	up	up	correct
SMAR.US	Smartsheet Inc	20200715	46.89	47.17	45.64	46.05	1398000	46.05	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200715	5.78	5.795	5.75	5.79	810565	5.4853	up	down	incorrect
SMG.US	The Scotts Miracle	20200715	143	144.6	141.28	143.3	345874	136.8445	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200715	2.46	2.577	2.28	2.33	394500	2.33	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200715	0.84	0.9798	0.8331	0.93	467424	13.95	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200715	3.98	4.08	3.92	4.08	58245	3.784	up	up	correct
SMP.US	Standard Motor Products Inc	20200715	40.24	41.43	40.22	41.02	100626	39.9328	up	up	correct
SNA.US	Snap	20200715	139.52	141.905	138.04	141.44	410302	136.1967	up	up	correct
SNAP.US	Snap Inc	20200715	24.15	24.65	23.69	24.54	24478500	24.54	up	up	correct
SNDR.US	Schneider National Inc	20200715	25.43	25.63	25.06	25.37	397995	22.8384	down	down	correct
SNN.US	Smith & Nephew plc	20200715	41.39	42.28	41.23	41.79	882816	40.6429	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200715	43.8	43.97	43.55	43.68	153465	39.0431	down	down	correct
SNV.US	Synovus Financial Corp	20200715	19.18	19.9999	19	19.88	1618767	18.8283	up	down	incorrect
SNX.US	TD SYNNEX	20200715	123.58	124.25	120.64	123.7	416525	61.3862	up	up	correct
SO.US	The Southern Company	20200715	54.42	54.575	52.91	53.02	4380215	49.7877	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200715	7.39	7.476	7.19	7.37	326198	6.8271	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200715	26.16	26.31	26.13	26.31	19441	24.4278	up	up	correct
SOJD.US	SOJD	20200715	25.74	25.84	25.74	25.8	71200	24.0632	up	up	correct
SOL.US	ReneSola Ltd	20200715	1.21	1.37	1.21	1.28	238463	1.28	up	up	correct
SOLN.US	Southern Co	20200715	46.7	46.7	45.65	45.8	217600	41.3963	down	down	correct
SON.US	Sonoco Products Company	20200715	53.63	54.11	52.9	53.58	404632	51.2314	down	down	correct
SONY.US	Sony Group Corporation	20200715	76.11	77.88	75.89	76.83	1985357	76.5922	up	up	correct
SOR.US	Source Capital Inc	20200715	35.47	35.57	35.04	35.4601	23318	31.0427	down	up	incorrect
SOS.US	SOS Limited	20200715	3.23	3.3	2.95	3.06	154909	3.06	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200715	14.36	14.9	13.53	14.8	10134100	14.8	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200715	47.98	48.38	47.26	47.69	200967	46.159	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200715	18.97	19.14	18.06	18.55	11649800	18.55	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200715	11.74	11.784	11.68	11.7	30848	9.9326	down	down	correct
SPG.US	Simon Property Group Inc	20200715	64.54	66.72	63.83	66.59	7163095	61.6042	up	up	correct
SPGI.US	S&P Global Inc	20200715	357.07	357.07	350.23	354.8	613247	350.6936	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200715	14.11	14.6	14.11	14.47	375086	12.8108	up	up	correct
SPIR.US	Spire Corporation	20200715	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200715	5.06	5.12	5	5	11600	5	down	down	correct
SPNT.US	SiriusPoint Ltd	20200715	8.07	8.245	7.98	8.15	350842	8.15	up	up	correct
SPOT.US	Spotify Technology S.A	20200715	265	265.72	254	258.5	1779400	258.5	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200715	24.18	24.56	23.18	24.55	5851161	24.509	up	up	correct
SPXC.US	SPX Corporation	20200715	40.63	42	40.48	41.72	184941	41.72	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200715	13.22	13.28	13.1501	13.22	41055	12.0791
SQ.US	Square Inc	20200715	124.01	124.48	117.66	122.2	9606900	122.2	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200715	30.5677	30.6273	28.9694	29.3466	1069399	28.7052	down	down	correct
SQNS.US	Sequans Communications S.A	20200715	7.19	7.23	7	7.15	215600	7.15	down	down	correct
SR.US	Spire Inc	20200715	66.09	67.41	64.89	64.91	285873	61.1327	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20200715	33.71	34.13	33.09	33.79	953266	31.3482	up	up	correct
SRE.US	Sempra	20200715	123.25	125.12	122.45	123.15	2277001	117.0201	down	down	correct
SREA.US	Sempra Energy	20200715	26.17	26.29	26.11	26.18	31270	24.1818	up	up	correct
SRG.US	Seritage Growth Properties	20200715	10.54	11.15	10.16	10.76	1469600	10.76	up	up	correct
SRI.US	Stoneridge Inc	20200715	20.82	21.3	20.68	21.15	177708	21.15	up	up	correct
SRL.US	Scully Royalty Ltd	20200715	7.7	7.7	7.6121	7.67	1026	7.1019	down	down	correct
SRLP.US	Sprague Resources LP	20200715	15.15	15.4999	15.15	15.24	20525	12.6773	up	down	incorrect
SRT.US	StarTek Inc	20200715	5	5.24	4.91	4.98	88500	4.98	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200715	16.81	17.4	16.81	17.4	22086	16.0091	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200715	85.62	87.36	85.34	86.83	283114	85.8294	up	up	correct
SSL.US	Sasol Limited	20200715	8.68	8.72	8.455	8.7	1778844	8.7	up	down	incorrect
SSTK.US	Shutterstock Inc	20200715	37.22	37.8	37.06	37.78	163514	37.2522	up	up	correct
ST.US	Sensata Technologies Holding plc	20200715	39.57	40.61	38.94	40.49	1540382	40.49	up	up	correct
STAG.US	STAG Industrial Inc	20200715	30.34	30.7	30.05	30.29	2153843	28.5649	down	down	correct
STAR.US	PI	20200715	24.295	24.295	24.06	24.2	22683	21.6383	down	down	correct
STC.US	Stewart Information Services Corporation	20200715	34.49	34.87	34.01	34.62	171002	33.4251	up	up	correct
STE.US	STERIS plc	20200715	155.82	158.41	155.13	157.59	378657	155.5856	up	up	correct
STG.US	Sunlands Technology Group	20200715	1.56	1.56	1.44	1.48	9171	18.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200715	22.46	22.52	22.29	22.45	24308	20.4131	down	down	correct
STL.US	Sterling Bancorp	20200715	10.65	11.34	10.59	11.28	3064131	11.0157	up	up	correct
STLA.US	Stellantis N.V	20200715	9.8298	9.8581	9.6696	9.8298	3998769	8.2875
STM.US	STMicroelectronics N.V	20200715	29.37	29.47	28.86	29.33	3600395	29.0983	down	down	correct
STN.US	Stantec Inc	20200715	31.53	31.84	31.49	31.76	122659	31.2224	up	up	correct
STNG.US	Scorpio Tankers Inc	20200715	13.16	13.34	12.9503	12.99	2629560	12.4568	down	up	incorrect
STON.US	StoneMor Inc	20200715	0.74	0.74	0.7	0.73	68400	0.73	down	down	correct
STOR.US	STORE Capital Corporation	20200715	22.71	22.86	22.18	22.44	4612703	21.2079	down	down	correct
STT.US	State Street Corporation	20200715	64.3	64.98	62.935	64.64	2841954	62.4215	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20200715	14.71	14.83	14.37	14.8	3090400	13.2344	up	up	correct
STZ.US	Constellation Brands Inc	20200715	181.05	182.66	179.69	182.63	1365499	178.6718	up	up	correct
SU.US	Suncor Energy Inc	20200715	17.31	17.59	17.13	17.3	3256343	16.3208	down	down	correct
SUI.US	Sun Communities Inc	20200715	137.58	138.63	134.52	135.26	530262	131.8644	down	down	correct
SUM.US	Summit Materials Inc	20200715	17.4	17.81	17.1801	17.38	1431689	17.38	down	down	correct
SUN.US	Sunoco LP	20200715	23.3	24.12	23.015	23.71	839341	20.3565	up	down	incorrect
SUP.US	Superior Industries International Inc	20200715	1.63	1.73	1.56	1.61	292800	1.61	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200715	2.62	2.6999	2.6	2.65	638539	2.6093	up	down	incorrect
SUZ.US	Suzano S.A	20200715	7.1	7.3	7	7.22	299987	7.22	up	down	incorrect
SWCH.US	Switch Inc	20200715	18.12	18.27	17.7	17.99	1385089	17.6987	down	down	correct
SWI.US	SolarWinds Corporation	20200715	17.98	18.16	17.72	17.92	381936	17.5024	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200715	150.11	152.915	148.67	151.51	1394770	147.9981	up	up	correct
SWM.US	Schweitzer	20200715	32.68	32.73	31.62	31.86	320356	29.7313	down	down	correct
SWN.US	Southwestern Energy Company	20200715	2.69	2.7	2.59	2.67	11420400	2.67	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20200715	93.86	95	93.642	94.865	3800	88.38	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200715	72.83	73.69	71.7	71.81	326479	68.2785	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200715	8.06	8.17	8.06	8.13	36651	7.4067	up	up	correct
SXC.US	SunCoke Energy Inc	20200715	3.05	3.05	2.94	2.99	787262	2.7991	down	down	correct
SXI.US	Standex International Corporation	20200715	58.01	58.82	57.3	58.12	73294	57.1079	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20200715	56.03	56.63	55.69	56.36	316967	54.5575	up	up	correct
SYF.US	Synchrony Financial	20200715	22.75	23.77	22.74	23.64	7054808	22.7458	up	up	correct
SYK.US	Stryker Corporation	20200715	187.7	189.45	186.46	188.62	1521331	186.2245	up	up	correct
SYY.US	Sysco Corporation	20200715	54.3	55.72	54.2101	55.44	2938348	53.762	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200715	29.88	32.17	29.62	31.11	43450	28.5464	up	down	incorrect
T.US	PC	20200715	24	24.1138	23.93	24	304835	22.6653
TAC.US	TransAlta Corporation	20200715	6.23	6.3	6.155	6.28	209242	6.1466	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200715	17.48	17.56	17.41	17.5	759700	17.5	up	up	correct
TAL.US	TAL Education Group	20200715	73	74.17	72.6	74.05	1976737	74.05	up	down	incorrect
TALO.US	Talos Energy Inc	20200715	8.25	8.62	8.15	8.53	787700	8.53	up	up	correct
TAP.US	Molson Coors Beverage Company	20200715	35.83	36.58	35.58	35.77	2148739	35.2376	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200715	66	67.98	65.84	67.24	24300	67.24	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200715	26.45	26.54	26.4	26.47	56395	24.5408	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200715	27.34	27.345	27.1556	27.22	33294	25.1977	down	up	incorrect
TBI.US	TrueBlue Inc	20200715	13.38	13.78	13.23	13.53	189041	13.53	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200715	28.52	28.52	27	27	2100	27	down	down	correct
TCN.US	Tricon Capital Group Inc	20200715	6.8421	6.8421	6.8421	6.8421	0	6.6056
TCS.US	The Container Store Group Inc	20200715	4.05	4.3	4.03	4.2	382400	4.2	up	up	correct
TD.US	The Toronto	20200715	45.2	46.11	45.2	45.71	1682079	43.431	up	up	correct
TDC.US	Teradata Corporation	20200715	19.69	20.29	19.59	20.13	1736197	20.13	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200715	22.81	22.8863	22.365	22.77	131473	15.8689	down	down	correct
TDG.US	TransDigm Group Incorporated	20200715	430.09	439.24	430.03	434.21	550575	434.21	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200715	25.04	25.04	24.94	24.99	3238	23.735	down	down	correct
TDOC.US	Teladoc Health Inc	20200715	209.56	222.69	203.34	221.83	2425800	221.83	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20200715	20.5	20.56	19.9	20.03	513018	19.0689	down	up	incorrect
TDW.US	Tidewater Inc	20200715	5.6	5.8712	5.56	5.67	210043	5.6635	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200715	314.72	323.68	312.29	321.89	314455	321.89	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200715	10.83	11.09	10.77	11.03	82700	9.9681	up	up	correct
TECK.US	Teck Resources Limited	20200715	11.34	11.42	10.88	11.29	3427818	11.1593	down	down	correct
TEF.US	Telefónica S.A	20200715	4.71	4.74	4.655	4.72	1423863	4.1066	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200715	7.68	7.75	7.68	7.75	82131	6.8385	up	down	incorrect
TEL.US	TE Connectivity Ltd	20200715	83.27	85.61	83.12	85.49	2044000	83.5192	up	up	correct
TEN.US	Tenneco Inc	20200715	7.77	8.24	7.22	7.66	1507845	7.66	down	down	correct
TEO.US	Telecom Argentina S.A	20200715	9.18	9.47	9.11	9.11	120637	8.6545	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200715	11.97	12.785	11.93	12.69	13788870	12.69	up	up	correct
TEX.US	Terex Corporation	20200715	19.33	19.6	18.92	19.25	757624	19.0603	down	down	correct
TFC.US	Truist Financial Corporation	20200715	36.28	37.2	35.9	36.93	6954504	35.0612	up	up	correct
TFII.US	TFI International Inc	20200715	39.73	39.73	38.66	39.3	157832	38.6543	down	down	correct
TFX.US	Teleflex Incorporated	20200715	365.58	377.67	365.58	374.41	145014	372.3602	up	up	correct
TG.US	Tredegar Corporation	20200715	15.54	15.73	15.21	15.55	124200	10.5595	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20200715	8.22	8.66	8.22	8.58	248326	8.5138	up	up	correct
TGI.US	Triumph Group Inc	20200715	8.46	8.64	8.03	8.28	1872189	8.28	down	up	incorrect
TGNA.US	TEGNA Inc	20200715	11	11.64	10.965	11.51	1715697	11.1777	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200715	11	11.3	10.82	11.16	134388	9.8729	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200715	5.75	5.96	5.75	5.9	162729	5.9	up	up	correct
TGT.US	Target Corporation	20200715	121.31	122.72	120.01	121.67	3533900	118.9399	up	up	correct
THC.US	Tenet Healthcare Corporation	20200715	20	21.1	19.8093	20.88	1862628	20.88	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200715	100.36	103.26	100.36	101.93	365488	98.5288	up	up	correct
THO.US	Thor Industries Inc	20200715	108.9	111.39	107.65	110.95	883152	108.8146	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200715	18.2	18.425	18.1993	18.29	96791	16.7228	up	up	correct
THR.US	Thermon Group Holdings Inc	20200715	14.77	15.34	14.75	15.07	183150	15.07	up	up	correct
THS.US	TreeHouse Foods Inc	20200715	44.66	44.87	43.69	43.89	526052	43.89	down	down	correct
THW.US	Tekla World Healthcare Fund	20200715	14.65	14.79	14.625	14.78	167679	13.054	up	up	correct
TIMB.US	W	20200715	14.08	14.18	13.73	14.07	1531325	13.4022	down	down	correct
TISI.US	Team Inc	20200715	4.53	4.68	4.4	4.43	508262	4.43	down	down	correct
TJX.US	The TJX Companies Inc	20200715	51.71	52.775	51.445	52.63	7332446	51.8586	up	down	incorrect
TK.US	Teekay Corporation	20200715	2.43	2.48	2.36	2.46	943200	2.46	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200715	5.81	5.8127	5.68	5.74	198009	5.19	down	down	correct
TKR.US	The Timken Company	20200715	47.86	48.21	46.69	47.94	356147	46.7672	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200715	21.16	21.3	21.11	21.23	363014	20.2516	up	up	correct
TLYS.US	Tilly's Inc	20200715	5.78	6.075	5.75	6	347683	5.2933	up	up	correct
TM.US	Toyota Motor Corporation	20200715	127.82	128.15	126.93	127.33	201547	123.4596	down	down	correct
TME.US	Tencent Music Entertainment Group	20200715	16.36	16.39	15.99	16.22	6036606	16.22	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200715	22.45	22.45	21.33	21.94	1189093	21.94	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200715	392.7	394.24	387.85	392.7	1137189	391.531
TMST.US	TimkenSteel Corporation	20200715	3.91	4.02	3.8	3.9	268687	3.9	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200715	36.85	37.64	36.69	37.54	889162	37.54	up	up	correct
TNC.US	Tennant Company	20200715	67.79	68.69	66.565	67.57	71266	66.3366	down	down	correct
TNET.US	TriNet Group Inc	20200715	63	63.285	61.63	63.12	361238	63.12	up	up	correct
TNK.US	Teekay Tankers Ltd	20200715	13.4	13.9	13.38	13.77	759276	13.77	up	down	incorrect
TNL.US	Travel + Leisure Co	20200715	30.6	32.28	30.21	32	1051449	30.7929	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200715	9.02	9.07	8.76	8.87	154437	8.6486	down	down	correct
TOL.US	Toll Brothers Inc	20200715	34.26	34.53	33.16	34.28	1487618	33.8136	up	up	correct
TPB.US	Turning Point Brands Inc	20200715	29.11	30.35	28.87	29.13	592500	28.9048	up	down	incorrect
TPC.US	Tutor Perini Corporation	20200715	12.32	12.79	12.16	12.55	392673	12.55	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200715	15.99	16	15.42	15.79	1156850	15.79	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200715	595.9	610	576.17	596.73	23452	582.9375	up	up	correct
TPR.US	Tapestry Inc	20200715	13.52	14.06	13.39	14.02	6024539	13.8441	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200715	10.13	10.21	9.76	10.07	186436	8.6334	down	down	correct
TPX.US	Tempur Sealy International Inc	20200715	76.49	78.18	75.57	77.65	1978136	19.2576	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200715	9.01	9.055	8.97	9.05	24832	8.3319	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200715	34.49	34.74	34.18	34.26	168302	32.7025	down	down	correct
TRC.US	Tejon Ranch Co	20200715	13.95	14.35	13.95	14.02	120066	14.02	up	down	incorrect
TREC.US	Trecora Resources	20200715	6.66	6.75	6.45	6.55	87187	6.55	down	up	incorrect
TREX.US	Trex Company Inc	20200715	130.77	132.54	129.01	132.09	1784250	66.045	up	up	correct
TRGP.US	Targa Resources Corp	20200715	18.47	19.14	17.97	19.07	2794786	18.6506	up	up	correct
TRI.US	Thomson Reuters Corporation	20200715	69.05	70.02	68.67	69.78	601127	68.0197	up	down	incorrect
TRN.US	Trinity Industries Inc	20200715	21.79	22.07	21.62	21.86	963921	21.0165	up	up	correct
TRNO.US	Terreno Realty Corporation	20200715	55.18	55.43	52.89	53.08	460010	51.5408	down	up	incorrect
TROX.US	Tronox Holdings plc	20200715	7.42	7.55	7.18	7.4	1494366	7.1689	down	down	correct
TRP.US	TC Energy Corporation	20200715	44.24	44.98	44.24	44.51	1827623	40.8432	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200715	0.8403	0.8403	0.8	0.8286	918753	8.286	down	down	correct
TRTN.US	Triton International Limited	20200715	30.75	31.86	30.73	31.64	540143	29.5458	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200715	7.88	8.4	7.83	8.31	833419	7.4428	up	up	correct
TRU.US	TransUnion	20200715	85.46	86.98	85.15	86.54	1559300	86.1083	up	up	correct
TRV.US	The Travelers Companies Inc	20200715	121.38	121.56	118	119.14	1487427	114.9065	down	down	correct
TS.US	Tenaris S.A	20200715	13.19	13.26	13	13.14	1134731	12.7006	down	down	correct
TSE.US	Trinseo S.A	20200715	23.65	24.34	23.3	24.3	574242	23.7119	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200715	5.62	5.71	5.5884	5.71	90764	5.4485	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200715	16.37	16.62	16.31	16.54	234375	13.4271	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200715	67.18	67.21	65.16	66.06	12432549	64.7572	down	down	correct
TSN.US	Tyson Foods Inc	20200715	59.98	61.34	59.44	60.52	2077866	58.3244	up	up	correct
TSQ.US	Townsquare Media Inc	20200715	4.56	4.68	4.5459	4.67	21509	4.67	up	up	correct
TT.US	Trane Technologies plc	20200715	99.92	101.71	99.73	100.93	2434041	98.8191	up	up	correct
TTC.US	The Toro Company	20200715	67.63	68.62	67.345	68.35	660747	67.2282	up	up	correct
TTE.US	TotalEnergies SE	20200715	39.39	39.58	38.96	39.31	1779583	35.8921	down	down	correct
TTI.US	TETRA Technologies Inc	20200715	0.53	0.64	0.52	0.62	11692700	0.62	up	down	incorrect
TTM.US	Tata Motors Limited	20200715	7	7.0482	6.9	7.02	1713292	7.02	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200715	13.82	14.135	13.82	14.09	10343	13.1556	up	up	correct
TU.US	TELUS Corporation	20200715	17.11	17.44	17.11	17.43	1721088	15.9633	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200715	9.74	10.01	9.72	10	119000	10	up	up	correct
TUP.US	Tupperware Brands Corporation	20200715	7.63	7.775	7.15	7.54	1936294	7.54	down	down	correct
TV.US	Grupo Televisa S.A.B	20200715	5.35	5.36	5.22	5.36	3574587	5.3232	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200715	25.31	25.36	25.31	25.33	2948	24.5595	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200715	25.4502	25.5015	25.4502	25.49	1891	24.6855	up	up	correct
TWI.US	Titan International Inc	20200715	1.44	1.58	1.44	1.56	1373387	1.56	up	up	correct
TWLO.US	Twilio Inc	20200715	226.28	226.68	216.78	224.27	2376300	224.27	down	down	correct
TWN.US	The Taiwan Fund Inc	20200715	23.42	23.84	22.87	22.9	16302	18.7874	down	down	correct
TWO.US	Two Harbors Investment Corp	20200715	5	5.29	4.975	5.25	7642864	4.6346	up	up	correct
TWTR.US	Twitter Inc	20200715	35.12	35.8	34.6207	35.67	16579869	35.67	up	up	correct
TX.US	Ternium S.A	20200715	15.25	15.29	14.81	15.05	223310	13.9873	down	down	correct
TXT.US	Textron Inc	20200715	33.48	33.91	33.07	33.66	1282436	33.5877	up	up	correct
TY.US	Tri	20200715	25.43	25.66	25.36	25.45	66637	24.1891	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200715	15.66	16.349	15.57	16.29	104890	14.8988	up	up	correct
TYL.US	Tyler Technologies Inc	20200715	351.35	354.64	346.92	351.22	195302	351.22	down	down	correct
UA.US	Under Armour Inc	20200715	8.72	9.2	8.7	9.18	5884600	9.18	up	down	incorrect
UAA.US	Under Armour Inc	20200715	9.76	10.35	9.71	10.31	9887887	10.31	up	up	correct
UAN.US	CVR Partners LP	20200715	0.8562	0.9	0.8524	0.8813	124847	8.2278	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200715	10.56	10.97	10.51	10.69	268614	10.0961	up	up	correct
UBER.US	Uber Technologies Inc	20200715	32.1	32.97	31.68	32.81	20976500	32.81	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200715	9.49	9.5	9.21	9.3751	6592	8.8375	down	down	correct
UBS.US	UBS Group AG	20200715	12.13	12.175	11.98	12.07	2323987	11.4974	down	down	correct
UDR.US	UDR Inc	20200715	37.03	37.46	36.81	37.1	2133096	35.5771	up	up	correct
UE.US	Urban Edge Properties	20200715	10.97	11.12	10.78	10.92	845720	10.2101	down	down	correct
UFI.US	Unifi Inc	20200715	11.99	13.06	11.84	12.57	273408	12.57	up	up	correct
UFS.US	Domtar Corporation	20200715	22.04	22.28	21.29	21.64	740894	21.64	down	down	correct
UGI.US	UGI Corporation	20200715	32.23	33.17	32.225	32.36	922486	30.7744	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200715	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200715	3.54	3.61	3.49	3.56	738115	3.4314	up	down	incorrect
UHS.US	Universal Health Services Inc	20200715	94.9	98.6	94.85	97.95	564435	97.3947	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200715	69.37	71.26	67.86	69.65	60540	65.3582	up	down	incorrect
UI.US	Ubiquiti Inc	20200715	178.01	179.99	175.93	176.23	59833	174.4376	down	down	correct
UIS.US	Unisys Corporation	20200715	10.91	11.25	10.81	11.18	536663	11.18	up	up	correct
UL.US	Unilever PLC	20200715	55.65	55.85	55.17	55.22	691652	52.4135	down	down	correct
UMC.US	United Microelectronics Corporation	20200715	2.76	2.76	2.71	2.72	408577	2.637	down	down	correct
UMH.US	UMH Properties Inc	20200715	12.55	12.64	12.15	12.16	166262	11.4269	down	down	correct
UNF.US	UniFirst Corporation	20200715	177.72	182.48	176.46	180.72	90342	179.3943	up	up	correct
UNFI.US	United Natural Foods Inc	20200715	19.1	19.35	18.66	19.16	872154	19.16	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200715	301.12	310.69	298.66	304.07	5116869	297.5529	up	up	correct
UNM.US	Unum Group	20200715	17.31	17.625	16.8819	17.56	2458567	16.2634	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200715	25.4	25.4	25.26	25.33	17877	23.2111	down	down	correct
UNP.US	Union Pacific Corporation	20200715	174.77	175.48	173.42	174.39	2493025	169.4569	down	down	correct
UNVR.US	Univar Solutions Inc	20200715	18.19	18.46	17.99	18.15	5266500	18.15	down	down	correct
UPH.US	UpHealth Inc	20200715	10.27	10.32	10.26	10.32	24341	10.32	up	up	correct
UPS.US	United Parcel Service Inc	20200715	116.72	119.71	116.11	119.21	4841822	115.2492	up	up	correct
URI.US	United Rentals Inc	20200715	160.29	161.95	157.455	160.8	987448	160.8	up	up	correct
USA.US	Liberty All	20200715	5.9	5.97	5.9	5.94	733906	5.1205	up	up	correct
USAC.US	USA Compression Partners LP	20200715	10.2	11.4	10.2	11.37	327126	9.4257	up	up	correct
USB.US	U.S. Bancorp	20200715	38.17	38.36	37.11	37.64	7798580	36.0414	down	down	correct
USDP.US	USD Partners LP	20200715	3.15	3.2207	3.0825	3.09	51711	2.6651	down	up	incorrect
USFD.US	US Foods Holding Corp	20200715	20.26	21.5	19.88	21.46	7347800	21.46	up	up	correct
USM.US	United States Cellular Corporation	20200715	31.96	32.25	31.14	31.26	142382	31.26	down	down	correct
USNA.US	USANA Health Sciences Inc	20200715	86.16	87.06	84.64	86.79	166611	86.79	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200715	80.74	83.18	80.3	82.14	129285	81.0636	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200715	6.48	6.55	6.35	6.44	214000	6.44	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200715	22.55	22.72	22.4	22.64	229494	20.5316	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200715	6.5	6.76	6.32	6.64	325273	6.64	up	up	correct
UTL.US	Unitil Corporation	20200715	46.02	46.81	45.49	45.56	71942	43.259	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20200715	17.41	17.87	17.41	17.46	204225	16.4628	up	up	correct
UVV.US	Universal Corporation	20200715	41.55	42.065	40.97	40.98	176694	38.0436	down	down	correct
V.US	Visa Inc	20200715	195.23	197.765	194.5	196.55	7681064	194.7625	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200715	88.41	95.77	88.41	95.08	531621	94.4213	up	up	correct
VALE.US	Vale S.A.	20200715	11.74	11.78	11.32	11.54	23632580	9.3927	down	down	correct
VAPO.US	Vapotherm Inc	20200715	49.23	50.31	48.3	50.09	584100	50.09	up	down	incorrect
VATE.US	Innovate Corp	20200715	2.99	3.082	2.855	3.05	263926	3.05	up	up	correct
VBF.US	Invesco Bond Fund	20200715	20.08	20.22	20.04	20.185	21748	18.5518	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200715	9.62	9.78	9.57	9.64	18026	8.4508	up	up	correct
VCRA.US	Vocera Communications Inc	20200715	22.1	22.96	21.96	22.74	261943	22.74	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200715	11.9	11.95	11.89	11.93	54554	11.2258	up	down	incorrect
VEC.US	Vectrus Inc	20200715	45.02	46.14	44.58	45.12	106400	45.12	up	up	correct
VEDL.US	Vedanta Limited	20200715	5.89	5.89	5.77	5.81	535891	4.9732	down	down	correct
VEEV.US	Veeva Systems Inc	20200715	246.35	249.84	244.39	247.76	646341	247.76	up	up	correct
VEL.US	Velocity Financial Inc	20200715	3.77	3.93	3.73	3.85	110300	3.85	up	up	correct
VER.US	VEREIT Inc	20200715	6.4	6.47	6.18	6.46	8120880	30.5955	up	down	incorrect
VET.US	Vermilion Energy Inc	20200715	4.55	4.76	4.47	4.75	1261877	4.75	up	down	incorrect
VFC.US	V.F. Corporation	20200715	61.62	62.74	61.41	62.66	1978620	60.3145	up	up	correct
VGI.US	Virtus Global Multi	20200715	11.03	11.14	10.975	11.02	23712	9.6545	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20200715	12.44	12.5	12.44	12.47	49178	11.6473	up	up	correct
VGR.US	Vector Group Ltd	20200715	9.13	9.33	9.055	9.13	958035	8.335
VHC.US	VirnetX Holding Corp	20200715	5.02	5.6699	5	5.65	1362451	5.65	up	up	correct
VHI.US	Valhi Inc	20200715	10.08	10.76	9.97	10.48	41529	10.2291	up	up	correct
VICI.US	VICI Properties Inc	20200715	20.09	21.19	20.07	21.19	4350356	19.6831	up	up	correct
VIIX.US	VelocityShares VIX Short	20200715	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200715	21.92	22.4	21.375	21.62	6261911	21.62	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200715	3.16	3.364	3.15	3.15	152200	3.15	down	down	correct
VIV.US	Telefônica Brasil S.A	20200715	8.99	9.06	8.85	8.98	1093818	8.1077	down	down	correct
VKQ.US	Invesco Municipal Trust	20200715	12.18	12.2	12.14	12.19	27892	11.3942	up	up	correct
VLO.US	Valero Energy Corporation	20200715	56.24	57.447	55.49	57.23	3941374	52.2964	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200715	5.14	5.31	5.09	5.3	245772	5.3	up	down	incorrect
VLT.US	Invesco High Income Trust II	20200715	11.77	11.91	11.77	11.91	11340	10.5819	up	up	correct
VMC.US	Vulcan Materials Company	20200715	122.61	125.35	122.61	123.53	879422	121.9219	up	up	correct
VMI.US	Valmont Industries Inc	20200715	116	118.06	114.81	117.5	174947	115.7579	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200715	12.07	12.1182	12.07	12.1	169270	11.3039	up	up	correct
VNCE.US	Vince Holding Corp	20200715	5.25	5.5629	5.25	5.41	14075	5.41	up	up	correct
VNE.US	Veoneer Inc	20200715	11.62	11.66	11.24	11.4	140300	11.4	down	down	correct
VNO.US	Vornado Realty Trust	20200715	37.53	38.21	36.995	38.15	1843592	35.178	up	up	correct
VNTR.US	Venator Materials PLC	20200715	1.58	1.7	1.52	1.63	309200	1.63	up	up	correct
VOC.US	VOC Energy Trust	20200715	1.89	1.99	1.89	1.9899	49312	1.6809	up	up	correct
VOYA.US	Voya Financial Inc	20200715	48.48	49.3	48.06	49.13	1206904	48.4893	up	up	correct
VPG.US	Vishay Precision Group Inc	20200715	24.05	24.81	24.05	24.71	72800	24.71	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200715	12.17	12.31	12.17	12.25	25204	11.4747	up	up	correct
VRS.US	Verso Corporation	20200715	12.19	12.35	11.95	12.1	248750	9.2133	down	down	correct
VRT.US	Vertiv Holdings Co	20200715	14	14.02	13.9	14	3458900	13.9871
VRTV.US	Veritiv Corporation	20200715	15.38	16.14	15.21	15.78	91073	15.78	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200715	15.76	16	15.73	15.88	946566	15.437	up	down	incorrect
VST.US	Vistra Corp	20200715	19.39	19.565	19.1738	19.3	2404127	18.422	down	down	correct
VSTO.US	Vista Outdoor Inc	20200715	14.47	14.82	14.12	14.63	734784	14.63	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200715	8.82	8.9	8.81	8.89	242881	8.0055	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200715	12.36	12.428	12.36	12.41	10798	11.6835	up	up	correct
VTOL.US	Bristow Group Inc	20200715	14.95	15.56	14.525	15.45	58756	15.45	up	up	correct
VTR.US	Ventas Inc	20200715	36.36	36.49	34.93	35.97	2832598	34.4233	down	down	correct
VVI.US	Viad Corp	20200715	16.76	17.64	16.58	17.06	512594	17.06	up	down	incorrect
VVNT.US	WS	20200715	15.95	16.39	15.8	15.83	284345	15.83	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20200715	3.4	3.43	3.4	3.43	1054173	3.1057	up	up	correct
VVV.US	Valvoline Inc	20200715	20.88	21.1	20.65	20.99	1233782	20.4954	up	up	correct
VZ.US	Verizon Communications Inc	20200715	55.61	55.72	55.02	55.06	13903602	52.1195	down	down	correct
W.US	Wayfair Inc	20200715	217.4	219.3	208.51	217.92	1518662	217.92	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200715	60.74	62.23	60.74	61.66	1055956	61.1093	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200715	35.43	37.21	34.99	37.03	1133810	36.1849	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200715	25.0506	25.07	25	25	22622	23.1614	down	down	correct
WAT.US	Waters Corporation	20200715	211.51	239.7396	209.67	220.8	1799338	220.8	up	up	correct
WBK.US	Westpac Banking Corporation	20200715	12.68	12.75	12.59	12.7	224758	11.8883	up	up	correct
WBS.US	Webster Financial Corporation	20200715	26.2	27.335	26.11	27.08	506769	25.5545	up	down	incorrect
WBT.US	Welbilt Inc	20200715	6.36	6.73	6.33	6.62	1755100	6.62	up	up	correct
WCC.US	WESCO International Inc	20200715	39.23	41.5	39.09	41.34	1752980	41.34	up	up	correct
WCN.US	Waste Connections Inc	20200715	98.68	100.19	98.57	99.84	802205	98.7686	up	up	correct
WD.US	Walker & Dunlop Inc	20200715	49.29	50.59	49.29	50.13	191864	48.65	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200715	13.45	13.57	13.45	13.57	10217	12.4718	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200715	88.78	89.24	87.16	87.46	1353440	83.8099	down	down	correct
WEI.US	Weidai Ltd	20200715	1.18	1.25	1.18	1.25	56205	1.25	up	up	correct
WELL.US	Welltower Inc	20200715	51.53	51.69	50.18	51.04	2060642	48.3859	down	down	correct
WES.US	Western Midstream Partners LP	20200715	9.4	9.63	9.15	9.62	1585614	8.3895	up	up	correct
WEX.US	WEX Inc	20200715	157.15	166.125	156.01	165.65	616113	165.65	up	up	correct
WF.US	Woori Financial Group Inc	20200715	21.85	22.53	21.85	22.04	59189	21.0128	up	up	correct
WFC.US	Wells Fargo & Company	20200715	24.98	25.545	24.84	25.35	61714257	24.7929	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200715	42.54	43.08	42.54	42.81	2100	42.1414	up	up	correct
WGO.US	Winnebago Industries Inc	20200715	63.94	64.8	62.82	64.36	831844	63.7171	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200715	44.69	47.09	44.69	46.94	957400	46.2574	up	down	incorrect
WHD.US	Cactus Inc	20200715	20.99	21.82	20.54	21.44	395216	21.1083	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200715	14.15	14.26	13.88	13.91	33848	12.3232	down	up	incorrect
WHR.US	Whirlpool Corporation	20200715	142.44	143.88	140.55	143.14	754914	137.8291	up	up	correct
WIA.US	Western Asset Inflation	20200715	12.06	12.2	12.06	12.2	120336	10.3057	up	up	correct
WIT.US	Wipro Limited	20200715	3.87	3.9	3.79	3.85	2816630	3.842	down	down	correct
WIW.US	Western Asset Inflation	20200715	11.22	11.28	11.17	11.27	238908	10.3328	up	down	incorrect
WK.US	Workiva Inc	20200715	54.73	54.78	52.88	53.68	371183	53.68	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20200715	54.92	55.61	54.08	55.18	451082	54.0339	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200715	18.84	19.15	18.76	19.14	29926	16.9457	up	up	correct
WM.US	Waste Management Inc	20200715	106.92	107.39	106.27	106.79	2015682	104.0957	down	up	incorrect
WMB.US	The Williams Companies Inc	20200715	19.54	20.14	19.37	20.08	9250685	18.1599	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200715	2.16	2.38	2.14	2.35	1613255	2.1211	up	up	correct
WMK.US	Weis Markets Inc	20200715	50.78	51.1355	49.74	49.74	113928	48.022	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200715	48.8	49.28	48.26	48.99	314140	48.6733	up	up	correct
WMT.US	Walmart Inc	20200715	132.27	134.13	130.8	132	10577123	128.9305	down	up	incorrect
WNC.US	Wabash National Corporation	20200715	11.03	11.27	10.9197	11.19	402440	10.9002	up	up	correct
WNS.US	WNS (Holdings) Limited	20200715	56.24	58.3	56.24	57.66	172320	57.66	up	up	correct
WOLF.US	Wolfspeed Inc	20200715	64.64	66.46	64.3	66.25	1545663	66.25	up	up	correct
WOR.US	Worthington Industries Inc	20200715	38.17	38.5	36.77	37.45	637493	36.355	down	down	correct
WOW.US	WideOpenWest Inc	20200715	5.39	5.51	5.35	5.5	235700	5.5	up	up	correct
WPC.US	W. P. Carey Inc	20200715	68.01	69.1	67.65	68.24	986741	63.4034	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200715	46.9	47.685	46.28	47.25	2406685	46.3966	up	up	correct
WPP.US	WPP plc	20200715	38.75	38.86	38.26	38.73	521179	37.1246	down	down	correct
WRB.US	W. R. Berkley Corporation	20200715	61.13	62.025	60.55	61.64	989203	59.7961	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20200715	22.87	22.92	22.13	22.25	520190	20.809	down	down	correct
WRI.US	Weingarten Realty Investors	20200715	17.29	17.69	16.9603	17.62	1542303	16.3329	up	up	correct
WRK.US	WestRock Company	20200715	29.85	30.37	29.35	30.15	3330078	29.2702	up	up	correct
WSM.US	Williams	20200715	85.3	85.31	83.43	84.85	800164	82.6691	down	down	correct
WSO.US	Watsco Inc	20200715	190.02	191.6	186.21	191.34	173824	184.5841	up	up	correct
WSR.US	Whitestone REIT	20200715	6.85	6.98	6.81	6.89	355442	6.395	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200715	237.2	241.7	233.52	241.22	513800	240.4558	up	down	incorrect
WTI.US	W&T Offshore Inc	20200715	2.56	2.63	2.52	2.6	5756400	2.6	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200715	870.125	870.99	856.89	870.56	16982	869.823	up	up	correct
WTRG.US	Essential Utilities Inc	20200715	43.56	43.94	43	43.04	668310	41.6515	down	up	incorrect
WTRU.US	Aqua America Inc	20200715	57.29	57.53	53.53	53.53	12700	50.1849	down	down	correct
WTS.US	Watts Water Technologies Inc	20200715	83.64	85.34	83.08	84.65	169783	83.7186	up	up	correct
WTTR.US	Select Energy Services Inc	20200715	4.59	4.81	4.47	4.76	443700	4.76	up	down	incorrect
WU.US	The Western Union Company	20200715	21.93	22.25	21.71	22.13	3550018	20.7818	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200715	46.46	47.58	46.0256	47.12	550059	46.4499	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200715	22.33	23.66	22.27	23.14	709120	22.7768	up	up	correct
WY.US	Weyerhaeuser Company	20200715	24.93	25.19	24.68	25.06	6422535	24.1134	up	up	correct
X.US	United States Steel Corporation	20200715	8.05	8.1	7.65	8.05	15727760	8.004
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200715	5.94	6	5.9002	5.95	50402	5.1291	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200715	9	9.41	8.9	9.25	752376	9.25	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200715	2.18	2.2763	2.17	2.275	99253	2.2231	up	up	correct
XL.US	XL Fleet Corp	20200715	10.23	10.23	10.2	10.23	56500	10.23
XOM.US	Exxon Mobil Corporation	20200715	45.03	45.0886	44.21	44.63	17332449	40.2599	down	down	correct
XPO.US	XPO Logistics Inc	20200715	80.5125	81.3921	78.7833	80.1427	810458	46.6488	down	down	correct
XPRO.US	Frank’s International NV	20200715	13.02	13.62	12.66	13.26	254767	13.26	up	up	correct
XYF.US	X Financial	20200715	0.94	0.97	0.85	0.8979	175295	2.6937	down	down	correct
XYL.US	Xylem Inc	20200715	74.32	75.39	73.675	74.98	1843822	73.8226	up	down	incorrect
Y.US	Alleghany Corporation	20200715	514.9	521.595	508.39	520.43	48595	520.43	up	up	correct
YCBD.US	PA	20200715	8	8	7.867	7.943	1351	6.8636	down	down	correct
YELP.US	Yelp Inc	20200715	24	24.71	23.98	24.13	1169504	24.13	up	down	incorrect
YETI.US	YETI Holdings Inc	20200715	43.24	43.99	42.14	43.95	2392500	43.95	up	up	correct
YEXT.US	Yext Inc	20200715	16.9	17.075	16.32	16.67	1008700	16.67	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20200715	6.43	6.58	6.33	6.51	1086400	6.51	up	up	correct
YRD.US	Yiren Digital Ltd	20200715	3.91	4.05	3.85	3.86	103300	3.86	down	down	correct
YUM.US	Yum! Brands Inc	20200715	89.63	90.69	88.69	90.35	2272840	88.0321	up	up	correct
YUMC.US	Yum China Holdings Inc	20200715	51.1	52.52	50.745	52.48	1559500	51.9522	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200715	126.48	132.55	125.55	131.72	2022187	130.4301	up	down	incorrect
ZEN.US	Zendesk Inc	20200715	90	90.07	87.21	88.42	1187765	88.42	down	down	correct
ZEPP.US	Zepp Health Corporation	20200715	15.79	16.44	15.75	16.2	420886	16.2	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200715	23.73	23.83	23.54	23.69	42300	23.69	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200715	36.6	36.785	36.175	36.26	1991321	35.9538	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200715	8.07	8.14	8.07	8.08	63586	7.0148	up	up	correct
ZTS.US	Zoetis Inc	20200715	141.56	143.785	141.04	142.92	2223156	141.7605	up	down	incorrect
ZUO.US	Zuora Inc	20200715	11.8	12.11	11.79	12.04	1190700	12.04	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200715	30.4	30.53	29.97	29.99	975200	29.666	down	up	incorrect
ZYME.US	Zymeworks Inc	20200715	31.16	31.49	30.66	30.71	542000	30.71	down	up	incorrect