CollectAI

close-nyse_stocks

2020/07/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200716	92.98	93.21	92.06	92.86	1226388	92.1669	down	down	correct
AA.US	Alcoa Corporation	20200716	12.81	13.7	12.75	13.49	16696891	13.4606	up	up	correct
AAIC.US	PC	20200716	19.01	19.2	19.01	19.09	1399	16.2242	up	up	correct
AAP.US	Advance Auto Parts Inc	20200716	143.47	147.56	142.9781	145.35	941403	142.6591	up	up	correct
AAT.US	American Assets Trust Inc	20200716	26.6	26.64	26.13	26.26	267354	25.0016	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200716	28.59	28.93	28.31	28.57	185318	25.2897	down	up	incorrect
ABB.US	ABB Ltd	20200716	24.54	24.9	24.53	24.85	2441617	24.1622	up	up	correct
ABBV.US	AbbVie Inc	20200716	99.69	100.23	98.81	99.92	4269599	94.0657	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200716	101.82	103.33	101.05	102.74	955470	100.3607	up	up	correct
ABEV.US	Ambev S.A	20200716	2.66	2.705	2.62	2.65	40471512	2.4738	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200716	100.34	103.86	99.52	101.18	215223	101.18	up	up	correct
ABM.US	ABM Industries Incorporated	20200716	35.57	36.3	34.79	35.01	422600	34.2459	down	down	correct
ABT.US	Abbott Laboratories	20200716	97.85	97.99	94.29	96.4	7582201	94.6172	down	up	incorrect
AC.US	Associated Capital Group Inc	20200716	38.49	39.54	37.17	37.17	30702	36.7019	down	down	correct
ACA.US	Arcosa Inc	20200716	42.47	43.98	42.385	43.28	299246	43.0845	up	up	correct
ACC.US	American Campus Communities Inc	20200716	34.21	34.35	33.57	33.71	750642	31.5811	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20200716	6.77	6.88	6.72	6.86	607720	6.5372	up	up	correct
ACEL.US	WS	20200716	9.77	9.87	9.48	9.82	310288	9.82	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20200716	6.44	6.49	6.37	6.42	90824	6.42	down	down	correct
ACI.US	Albertsons Companies Inc	20200716	14.52	15.14	14.5	14.98	2178859	14.5851	up	up	correct
ACM.US	AECOM	20200716	37.78	37.78	37.2054	37.48	641298	37.48	down	down	correct
ACN.US	Accenture plc	20200716	219.78	220.63	218.595	219.11	1408455	215.5905	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200716	8.88	8.995	8.67	8.79	199010	7.6994	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200716	24.44	24.62	24.21	24.4	45965	18.5545	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20200716	45.61	48	43.96	47.49	112126	47.49	up	down	incorrect
ADM.US	Archer	20200716	40.82	41.34	40.58	40.96	2496585	39.3831	up	up	correct
ADNT.US	Adient plc	20200716	18.03	18.59	17.72	18.11	1062400	18.11	up	down	incorrect
ADT.US	ADT Inc	20200716	8.31	8.49	8.19	8.28	1582182	8.0843	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200716	15.49	15.55	15.41	15.54	157390	12.6821	up	up	correct
AEE.US	Ameren Corporation	20200716	75.93	77.34	75.79	76.79	1605297	73.8014	up	down	incorrect
AEFC.US	AEFC	20200716	24.36	24.63	24.3	24.494	65900	23.0393	up	up	correct
AEG.US	Aegon N.V	20200716	3.19	3.22	3.15	3.17	2781691	2.9814	down	down	correct
AEL.US	PA	20200716	20.99	21.25	20.78	21.2	34128	19.7279	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20200716	65.97	66.25	64.61	65.09	862759	63.048	down	down	correct
AENZ.US	Aenza S.A.A	20200716	2.19	2.34	2.19	2.225	2940	2.225	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200716	10.93	11.49	10.87	11.41	5544119	11.0136	up	up	correct
AER.US	AerCap Holdings N.V	20200716	32.33	32.52	31.45	31.7	935563	31.7	down	down	correct
AES.US	The AES Corporation	20200716	15.06	15.165	14.82	14.88	3706010	14.2835	down	down	correct
AEVA.US	WT	20200716	0.7701	0.7768	0.7366	0.7366	1050	0.7366	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200716	13.57	13.6086	13.57	13.58	30919	12.9043	up	down	incorrect
AFG.US	American Financial Group Inc	20200716	61.67	64.56	61.67	63.33	411801	49.6861	up	up	correct
AFGB.US	American Financial Group Inc	20200716	26.85	27.06	26.85	27	5000	24.9207	up	up	correct
AFGC.US	American Financial Group Inc	20200716	25.41	25.67	25.41	25.64	9599	23.8621	up	up	correct
AFGD.US	American Financial Group Inc	20200716	26.24	26.3	26.23	26.3	4269	24.3645	up	up	correct
AFI.US	Armstrong Flooring Inc	20200716	3.44	3.46	3.29	3.42	157800	3.42	down	down	correct
AFL.US	Aflac Incorporated	20200716	36.02	36.91	35.91	36.37	2194705	34.9989	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200716	12.44	12.46	12.4199	12.42	33120	11.2327	down	down	correct
AG.US	First Majestic Silver Corp	20200716	10.44	10.66	10.245	10.35	4040861	10.3384	down	down	correct
AGCO.US	AGCO Corporation	20200716	61.84	63.73	61.09	61.62	464139	59.4732	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200716	9.2	9.3	9.1969	9.23	38665	8.3481	up	up	correct
AGI.US	Alamos Gold Inc	20200716	10.34	10.46	10.03	10.13	2210738	9.9652	down	down	correct
AGO.US	Assured Guaranty Ltd	20200716	23.87	24.52	23.62	24.21	361836	23.4277	up	up	correct
AGR.US	Avangrid Inc	20200716	45.5	46.52	45.2	46.32	540288	43.9018	up	up	correct
AGRO.US	Adecoagro S.A	20200716	4.37	4.37	4.23	4.29	207281	4.29	down	down	correct
AGS.US	PlayAGS Inc	20200716	3.5	3.5	3.31	3.42	236800	3.42	down	down	correct
AGX.US	Argan Inc	20200716	46.48	46.82	46.12	46.26	94576	42.8877	down	down	correct
AHH.US	PA	20200716	23.01	23.01	22.94	22.95	2385	21.1636	down	down	correct
AHL.US	PE	20200716	23.05	23.92	23.05	23.92	13288	22.0561	up	up	correct
AHT.US	PI	20200716	5.01	6.577	5.01	6.52	38340	6.52	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200716	22.75	22.75	22.5	22.5	2104	20.3088	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200716	12.46	12.5	12.36	12.43	157337	11.1999	down	down	correct
AIG.US	PA	20200716	26.74	27.25	26.74	27.23	25670	25.1325	up	up	correct
AIN.US	Albany International Corp	20200716	54.26	54.26	52.46	53.03	371019	52.1961	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200716	19.86	20.06	19.43	20.02	109800	15.4886	up	down	incorrect
AIR.US	AAR Corp	20200716	19.15	19.59	18.88	19.18	258016	19.18	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200716	63.03	64.11	62.85	63.26	119099	61.7844	up	up	correct
AIV.US	Apartment Investment and Management Company	20200716	4.0914	4.1216	4.0355	4.0484	1180501	3.8188	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200716	23.26	23.26	23.26	23.26	1179	22.1215
AIZ.US	Assurant Inc	20200716	103.6	106.4	103.425	105.07	345411	102.6365	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200716	101.23	102.96	100.64	102.55	820401	100.3603	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200716	38.1	38.94	37.59	38.22	701426	34.4403	up	up	correct
AJX.US	Great Ajax Corp	20200716	8.66	8.91	8.6	8.73	81453	7.9296	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200716	23.68	24.2269	23.61	24.04	4823	21.9647	up	up	correct
AKR.US	Acadia Realty Trust	20200716	12.22	12.25	11.9	12.18	716687	11.914	down	down	correct
AL.US	PA	20200716	19.92	20.8718	19.91	20.21	29822	18.4721	up	up	correct
ALB.US	Albemarle Corporation	20200716	86.31	86.77	85.44	86.45	852614	85.1844	up	up	correct
ALC.US	Alcon AG	20200716	58.72	59.02	58.27	59	1462881	58.829	up	up	correct
ALE.US	ALLETE Inc	20200716	59.19	60.18	59.095	59.38	267938	55.9829	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20200716	12.43	12.61	12.22	12.28	265399	11.7829	down	down	correct
ALG.US	Alamo Group Inc	20200716	101.51	101.9	98.95	100.88	47082	100.3917	down	down	correct
ALIN.US	PE	20200716	15	15.34	14.645	15.34	12447	13.7294	up	up	correct
ALK.US	Alaska Air Group Inc	20200716	37.77	38.23	36.81	37.28	1743656	37.28	down	up	incorrect
ALL.US	The Allstate Corporation	20200716	89.77	93.02	89.65	91.61	2083543	88.2613	up	up	correct
ALLE.US	Allegion plc	20200716	106.72	107.92	106.14	107.41	586151	105.5852	up	up	correct
ALLY.US	PA	20200716	23.55	23.8322	23.55	23.71	191690	23.71	up	up	correct
ALN.US	American Lorain Corporation	20200716	0.365	0.37	0.36	0.365	24500	0.365
ALP.US	PQ	20200716	26.34	26.76	26.27	26.62	32447	24.8243	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200716	36.9	37.93	36.63	37.37	515100	36.3277	up	down	incorrect
ALV.US	Autoliv Inc	20200716	66.99	69.04	66.96	68.07	786510	67.1799	up	up	correct
ALX.US	Alexander's Inc	20200716	249.98	252.485	243.32	244.79	12164	221.1405	down	down	correct
AM.US	Antero Midstream Corporation	20200716	5.97	6.02	5.735	5.86	5363105	4.7531	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200716	13.97	14.36	13.85	14.22	233848	14.22	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200716	4.33	4.48	4.31	4.38	1997485	4.38	up	up	correct
AMCR.US	Amcor plc	20200716	10.69	10.87	10.67	10.75	4622100	10.1242	up	up	correct
AME.US	AMETEK Inc	20200716	92.86	94.21	92.34	92.73	1135940	91.8547	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200716	71.97	73.92	71.35	72.07	233273	72.0327	up	up	correct
AMH.US	PH	20200716	26.12	26.12	25.9	25.9419	2103	23.8059	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200716	29.31	29.425	28.43	28.86	87600	28.86	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200716	47.21	47.373	46.31	47.09	429708	47.09	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200716	12.79	13	12.79	12.978	504	12.49	up	up	correct
AMP.US	Ameriprise Financial Inc	20200716	152.63	155.11	151.23	152.89	531672	148.3865	up	up	correct
AMPY.US	Amplify Energy Corp	20200716	1.39	1.3985	1.25	1.27	915401	1.27	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200716	3.38	3.52	3.37	3.43	86331	3.43	up	up	correct
AMRC.US	Ameresco Inc	20200716	28.9	29.48	28.33	29.07	297992	29.07	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200716	4.94	4.97	4.76	4.85	1012805	4.85	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200716	257.2	257.75	253.15	257.48	1475187	249.8764	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200716	13.11	13.195	12.955	13.08	2389105	12.5914	down	down	correct
AN.US	AutoNation Inc	20200716	43.86	44.925	43.82	44.65	803080	44.65	up	up	correct
ANET.US	Arista Networks Inc	20200716	213.13	215.28	209.31	215.12	1681820	53.78	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200716	10.36	10.765	10.25	10.51	2050478	10.51	up	up	correct
ANH.US	PC	20200716	19.85	20.2	19.85	20.1991	3849	19.3863	up	up	correct
ANTM.US	Anthem Inc	20200716	267.28	269.22	263.68	264.09	1131253	259.2299	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200716	7.88	7.91	7.83	7.91	171746	7.1242	up	up	correct
AON.US	Aon plc	20200716	201.01	202.76	199.985	202.67	1423827	200.1569	up	down	incorrect
AOS.US	A. O. Smith Corporation	20200716	50.69	51.17	50.25	50.81	823542	49.4805	up	up	correct
AP.US	Ampco	20200716	3.09	3.135	2.99	3.0037	118911	3.0037	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200716	34.35	34.76	34.185	34.31	496150	30.4772	down	down	correct
APD.US	Air Products and Chemicals Inc	20200716	283.18	288	282.76	287.19	2252266	279.8627	up	up	correct
APG.US	APi Group Corporation	20200716	12.3	13.11	12.18	12.98	898076	12.98	up	up	correct
APH.US	Amphenol Corporation	20200716	100.45	101.32	100.255	100.91	2234466	49.783	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200716	9.15	9.2	8.94	9.07	1334835	9.0522	down	down	correct
APO.US	PB	20200716	26.87	26.95	26.83	26.9265	7640	24.6318	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200716	12	12.1995	11.76	11.79	381380	11.79	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200716	7.3	7.43	7.24	7.31	357137	6.5507	up	up	correct
APTV.US	PA	20200716	104.91	106.94	104.8	106.93	11014	101.3233	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200716	13.56	13.8	13.53	13.67	777496	12.9676	up	up	correct
AQNA.US	AQNA	20200716	26.6	26.82	26.3748	26.4749	7745	24.5038	down	down	correct
AQNB.US	AQNB	20200716	26.59	26.59	26.446	26.5	6900	24.3652	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200716	20.31	20.45	19.92	20.4	507500	20.4	up	up	correct
AR.US	Antero Resources Corporation	20200716	2.83	3	2.77	2.85	7157700	2.85	up	up	correct
ARC.US	ARC Document Solutions Inc	20200716	1.08	1.49	0.962	1.11	11799135	1.0763	up	down	incorrect
ARCH.US	Arch Resources Inc	20200716	29.49	30.12	28.88	29.42	156973	29.3274	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200716	4.86	4.86	4.59	4.61	1554695	4.4309	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200716	12.27	12.31	12.19	12.23	90145	10.8537	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200716	163.05	164.59	161.685	163.03	600451	158.0133	down	up	incorrect
ARES.US	Ares Management Corporation	20200716	40.23	40.61	40.01	40.33	383442	38.4879	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200716	25.22	25.52	25.21	25.51	1699	23.1992	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200716	34.2	35.14	34.08	34.83	156617	33.4834	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200716	9.49	9.78	9.44	9.49	1101326	8.2644
ARL.US	American Realty Investors Inc	20200716	9.76	9.76	9.42	9.5	1800	9.5	down	down	correct
ARLO.US	Arlo Technologies Inc	20200716	2.9	2.91	2.77	2.81	534000	2.81	down	down	correct
ARMK.US	Aramark	20200716	22.55	23.44	22.1	23.25	2371413	22.7896	up	up	correct
ARNC.US	Arconic Corporation	20200716	16.32	16.92	16.276	16.73	1267591	16.73	up	down	incorrect
AROC.US	Archrock Inc	20200716	6.82	6.94	6.72	6.76	763807	6.0821	down	down	correct
ARR.US	PC	20200716	21.225	21.32	20.84	20.9803	13185	18.9961	down	down	correct
ARW.US	Arrow Electronics Inc	20200716	67.74	68.44	67.12	67.68	342703	67.68	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200716	19	19.3399	18.68	19.04	161922	19.0139	up	up	correct
ASB.US	PF	20200716	25.3803	25.46	25.34	25.38	17930	23.48	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200716	4.07	4.2181	3.96	3.96	268682	3.96	down	down	correct
ASG.US	Liberty All	20200716	6.89	6.97	6.81	6.92	218132	5.8912	up	up	correct
ASGN.US	ASGN Incorporated	20200716	68.92	69.39	67.4	67.69	274099	67.69	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200716	72.52	72.52	71.68	71.98	419844	70.5583	down	up	incorrect
ASIX.US	AdvanSix Inc	20200716	11.43	11.66	11.15	11.35	190509	11.3205	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200716	6.05	6.4	6.04	6.27	119237	6.27	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200716	102.76	104.705	101.79	102.26	66215	100.012	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200716	4.66	4.685	4.63	4.68	2701033	4.3978	up	down	incorrect
ATCO.US	PI	20200716	21	21.17	21	21.17	4595	18.773	up	up	correct
ATEN.US	A10 Networks Inc	20200716	7.66	7.66	7.325	7.44	333832	7.4175	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200716	34.7	35.22	34.4	34.77	316100	34.77	up	up	correct
ATHM.US	Autohome Inc	20200716	87.8	87.92	85.67	87.34	807560	86.7329	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200716	10.66	10.66	9.96	10.03	3014122	10.03	down	up	incorrect
ATKR.US	Atkore Inc	20200716	27.81	28.12	27.245	27.48	210800	27.48	down	down	correct
ATO.US	Atmos Energy Corporation	20200716	100.63	101.33	100.09	100.55	555708	97.4414	down	down	correct
ATR.US	AptarGroup Inc	20200716	118.04	118.49	116.8	117.24	252948	115.2535	down	down	correct
ATTO.US	Atento S.A	20200716	1.47	1.47	1.42	1.43	34786	7.1887	down	down	correct
ATUS.US	Altice USA Inc	20200716	24.18	24.31	24.04	24.17	3834200	24.17	down	down	correct
AU.US	AngloGold Ashanti Limited	20200716	31.59	32.06	31	31.29	2432053	30.5089	down	down	correct
AUD.US	Audacy Inc	20200716	1.49	1.595	1.42	1.5	1189185	1.5	up	up	correct
AUS.US	UN	20200716	2.567	2.577	2.512	2.512	104837	2.512	down	down	correct
AUST.US	Austin Gold Corp.	20200716	15.47	15.47	15.4	15.4	41	15.4	down	down	correct
AUY.US	Yamana Gold Inc	20200716	5.5	5.56	5.37	5.41	12642130	5.2645	down	down	correct
AVA.US	Avista Corporation	20200716	36.04	36.79	36.04	36.71	379097	34.4726	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200716	4.71	4.8	4.674	4.76	70385	4.4033	up	up	correct
AVB.US	AvalonBay Communities Inc	20200716	152.77	155.4	152.77	154.37	768030	148.7988	up	up	correct
AVD.US	American Vanguard Corporation	20200716	13.63	13.85	13.58	13.71	86462	13.6263	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200716	13.48	13.63	13.48	13.57	130367	11.2866	up	up	correct
AVLR.US	Avalara Inc	20200716	124.59	125.655	123.01	124.31	516400	124.31	down	up	incorrect
AVNS.US	Avanos Medical Inc	20200716	32.22	32.5	31.77	32.18	178605	32.18	down	up	incorrect
AVNT.US	Avient Corporation	20200716	26.21	26.21	25.68	25.91	382692	25.1402	down	down	correct
AVTR.US	PA	20200716	19.19	19.19	18.75	18.77	4420874	15.4522	down	down	correct
AVY.US	Avery Dennison Corporation	20200716	118.89	120.58	118.395	119.42	675306	116.8326	up	up	correct
AVYA.US	Avaya Holdings Corp	20200716	11.91	12.12	11.84	12.05	1152000	12.05	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200716	10.21	10.27	10.21	10.27	97070	9.3391	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200716	78.34	79.83	77.03	78.78	195000	77.6254	up	up	correct
AWK.US	American Water Works Company Inc	20200716	134.03	138.39	133.56	138.32	1100457	135.3917	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200716	4.78	4.78	4.68	4.73	783132	4.1963	down	down	correct
AWR.US	American States Water Company	20200716	77.41	78.58	77.07	77.59	149289	75.6728	up	down	incorrect
AX.US	Axos Financial Inc	20200716	21.13	21.65	20.85	21.23	217207	21.23	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200716	7.37	7.565	7.2	7.46	1465244	7.46	up	down	incorrect
AXP.US	American Express Company	20200716	96.5	97.79	95.67	96.32	2666018	94.814	down	down	correct
AXR.US	AMREP Corporation	20200716	4.61	4.65	4.585	4.65	5228	4.65	up	up	correct
AXS.US	PE	20200716	24.68	24.88	24.68	24.84	33149	23.2252	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200716	23.79	24.045	23.575	23.74	1327200	23.74	down	up	incorrect
AYI.US	Acuity Brands Inc	20200716	96.99	99.55	96.72	99.09	991534	98.6315	up	up	correct
AYX.US	Alteryx Inc	20200716	162	162.93	155.1	158.68	1176400	158.68	down	down	correct
AZEK.US	The AZEK Company Inc	20200716	31	31.71	30.69	31.5	319700	31.5	up	up	correct
AZO.US	AutoZone Inc	20200716	1150.07	1158.03	1147.55	1149.32	154116	1149.32	down	down	correct
AZRE.US	Azure Power Global Limited	20200716	17.73	19.4	17.73	19.02	52200	19.02	up	down	incorrect
AZUL.US	Azul S.A	20200716	12.42	12.645	12.27	12.38	1367700	12.38	down	down	correct
AZZ.US	AZZ Inc	20200716	31.67	32.69	31.48	31.74	226033	31.0039	up	up	correct
B.US	Barnes Group Inc	20200716	39.92	40.6	39.18	39.82	211403	39.008	down	down	correct
BA.US	The Boeing Company	20200716	184.32	184.59	177.3385	178.7	35050020	178.7	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200716	241.77	245.05	240.74	242.5	18032141	242.5	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200716	14.2	14.2281	14.15	14.21	27031	13.7175	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200716	72.14	72.32	70.84	70.9	891624	69.1766	down	down	correct
BAK.US	Braskem S.A	20200716	8.92	9.21	8.86	9.13	167758	7.9985	up	up	correct
BALY.US	Bally's Corporation	20200716	22.1	22.1	21.395	21.85	70706	21.85	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200716	34.4079	34.666	34.0307	34.1399	2010704	33.5794	down	up	incorrect
BANC.US	PE	20200716	25.15	25.15	24.98	25	6185	22.5497	down	down	correct
BAP.US	Credicorp Ltd	20200716	129.69	132.23	128.545	128.82	240671	122.8206	down	down	correct
BAX.US	Baxter International Inc	20200716	87.11	87.11	85.5	85.81	1187756	84.1132	down	down	correct
BB.US	BlackBerry Limited	20200716	4.65	4.685	4.57	4.65	2076326	4.65
BBAR.US	Banco BBVA Argentina S.A	20200716	4.24	4.31	4.16	4.24	264800	4.24
BBD.US	Banco Bradesco S.A	20200716	3.7727	3.8091	3.7455	3.7636	12382370	3.5257	down	down	correct
BBDC.US	Barings BDC Inc	20200716	7.58	7.66	7.42	7.5	55817	6.6751	down	down	correct
BBDO.US	Banco Bradesco S.A	20200716	3.8	3.805	3.77	3.8	4765	3.5672
BBK.US	BlackRock Municipal Bond Trust	20200716	15.73	15.775	15.65	15.65	25986	15.062	down	down	correct
BBL.US	BHP Group	20200716	43.97	44.29	43.89	44.12	1412126	39.0712	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200716	25.34	25.43	25.2949	25.37	78955	23.4826	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200716	30.2	30.55	29.6	30.36	31427	30.0801	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200716	3.65	3.71	3.645	3.66	2426322	3.563	up	up	correct
BBW.US	Build	20200716	2.23	2.2899	2.2	2.23	18093	2.1
BBWI.US	Bath Body Works Inc	20200716	14.321	14.9433	14.0066	14.9191	5046403	14.8409	up	up	correct
BBY.US	Best Buy Co. Inc	20200716	88.23	89.71	87.85	88.35	1464915	85.2182	up	down	incorrect
BC.US	PC	20200716	26.04	26.25	26.035	26.21	15423	26.21	up	up	correct
BCC.US	Boise Cascade Company	20200716	43.3	44.984	43.08	43.85	485709	38.6924	up	up	correct
BCE.US	BCE Inc	20200716	41.79	42.305	41.65	42.14	922374	38.6912	up	up	correct
BCH.US	Banco de Chile	20200716	18.69	18.76	18.35	18.45	61547	17.9745	down	down	correct
BCO.US	The Brink's Company	20200716	41.21	41.4	40.2	40.61	453106	39.9144	down	down	correct
BCS.US	Barclays PLC	20200716	5.91	5.97	5.875	5.9	4175134	5.8026	down	down	correct
BCSF.US	RW	20200716	10.26	10.2913	10.03	10.06	149160	10.06	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200716	6.25	6.31	6.22	6.23	321038	5.7341	down	up	incorrect
BDC.US	Belden Inc	20200716	32.88	33.635	32.71	33.24	483496	33.0245	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200716	7.35	7.43	7.331	7.43	390174	6.6138	up	up	correct
BDN.US	Brandywine Realty Trust	20200716	10.67	10.685	10.34	10.44	2929919	9.673	down	down	correct
BDX.US	Becton Dickinson and Company	20200716	266.9	268.38	264.87	265.05	1286904	259.6844	down	down	correct
BDXB.US	Becton Dickinson and Company	20200716	57.77	58.49	57.77	57.97	71700	53.3017	up	up	correct
BE.US	Bloom Energy Corporation	20200716	17.13	19.5	17.01	17.06	12858500	17.06	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200716	8.33	8.49	8.3	8.37	35410	5.8183	up	up	correct
BEN.US	Franklin Resources Inc	20200716	21.3	21.84	21.14	21.31	1700830	20.2362	up	down	incorrect
BEP.US	PA	20200716	25.13	25.29	25.1251	25.22	14071	23.7097	up	up	correct
BERY.US	Berry Global Group Inc	20200716	46.31	47.34	46.08	47.19	1055000	47.19	up	up	correct
BEST.US	BEST Inc	20200716	4.35	4.495	4.3	4.44	1698400	4.44	up	up	correct
BF.US	B	20200716	65.84	67.11	65.63	66.72	453938	66.4248	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200716	114.68	117.09	113.51	115.57	477300	115.57	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200716	14.26	14.29	14.21	14.25	37247	13.3372	down	down	correct
BFLY.US	WS	20200716	10.05	10.1	10	10.1	4295	10.1	up	up	correct
BFS.US	Saul Centers Inc	20200716	31.3	31.3	30.02	30.37	57595	28.2323	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200716	13.33	13.34	13.28	13.34	19717	12.644	up	up	correct
BG.US	Bunge Limited	20200716	43.05	43.89	42.62	42.84	1009300	41.0182	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200716	12.57	12.65	12.57	12.65	24249	11.1815	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200716	8.29	8.29	8.2314	8.2314	28119	2.1894	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200716	7.08	7.17	7.02	7.08	111122	6.5164
BGS.US	B&G Foods Inc	20200716	25.37	25.71	25.3501	25.53	407834	23.6262	up	up	correct
BGSF.US	BGSF Inc	20200716	9.88	10.09	9.71	9.97	71823	9.5213	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200716	11	11.01	10.96	11	28465	10.0305
BGY.US	BlackRock Enhanced International Dividend Trust	20200716	5.3	5.35	5.2308	5.33	218607	4.8439	up	up	correct
BH.US	Biglari Holdings Inc	20200716	65.14	66.95	62.26	62.85	3300	62.85	down	down	correct
BHC.US	Bausch Health Companies Inc	20200716	18.54	18.54	17.61	18.31	4895869	18.31	down	down	correct
BHE.US	Benchmark Electronics Inc	20200716	20.68	20.75	20.32	20.69	244560	20.0615	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200716	15.5	15.6	15.5	15.57	114220	14.413	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200716	10.52	10.88	10.28	10.36	432884	9.9879	down	down	correct
BHP.US	BHP Group	20200716	52.72	53.01	52.605	52.95	1816434	47.5204	up	up	correct
BHR.US	PD	20200716	2.89	2.94	2.6386	2.66	472382	1.4188	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200716	15.51	15.5775	15.5	15.5	635	14.812	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200716	75.03	75.7	72.718	73.76	586000	73.76	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200716	9.79	9.91	9.77	9.91	223789	9.405	up	up	correct
BIG.US	Big Lots Inc	20200716	36.86	37.43	35.33	36.38	1819110	35.1185	down	down	correct
BILL.US	Bill.com Holdings Inc	20200716	81.74	82.15	77.87	81.52	954600	81.52	down	down	correct
BIO.US	Bio	20200716	500.46	505.4	498.06	501.99	209140	501.99	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20200716	47.55	47.63	46.91	47.51	123600	45.2686	down	down	correct
BIT.US	BlackRock Multi	20200716	14.9	14.96	14.87	14.94	219800	13.2713	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200716	39.18	39.49	38.84	39.37	1673400	39.37	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200716	36.66	37.385	36.17	36.74	6434893	35.17	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200716	2.6	2.655	2.53	2.55	2400060	2.55	down	up	incorrect
BKE.US	The Buckle Inc	20200716	16.52	16.86	16.5	16.76	502486	13.1074	up	up	correct
BKH.US	Black Hills Corporation	20200716	60.07	60.57	58.92	59.37	357959	56.3278	down	up	incorrect
BKI.US	Black Knight Inc	20200716	69.97	70.87	69.71	70.76	461935	70.76	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200716	15.84	15.92	15.78	15.895	28281	14.8958	up	up	correct
BKSY.US	WS	20200716	1.07	1.07	1.07	1.07	1001	1.07
BKT.US	BlackRock Income Trust Inc	20200716	6.14	6.15	6.11	6.14	227185	5.5841
BKU.US	BankUnited Inc	20200716	18.18	18.68	17.91	18.39	568306	17.8146	up	up	correct
BLD.US	TopBuild Corp	20200716	123.64	127.34	122.64	126.97	430100	126.97	up	up	correct
BLDR.US	Builders FirstSource Inc	20200716	21.98	22.41	21.68	22.35	908380	22.35	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200716	15.68	15.7235	15.45	15.45	51401	14.4378	down	down	correct
BLK.US	BlackRock Inc	20200716	565.3	569.76	563.12	566.96	729899	549.8851	up	up	correct
BLL.US	Ball Corporation	20200716	70.03	70.04	68.39	69.47	3164387	68.697	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200716	14.06	14.14	14.04	14.07	84349	12.6971	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200716	11.4	11.51	11.29	11.44	249251	10.3359	up	down	incorrect
BMA.US	Banco Macro S.A	20200716	22.13	22.19	21.65	21.98	279220	21.98	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200716	43.57	43.76	43.03	43.44	55183	40.3569	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200716	22.01	23.19	22.01	22.46	317400	20.6833	up	up	correct
BMI.US	Badger Meter Inc	20200716	64.35	64.37	59.5307	61.66	296946	60.906	down	down	correct
BML.US	PL	20200716	22.55	22.84	22.5	22.83	12984	21.4718	up	down	incorrect
BMO.US	Bank of Montreal	20200716	55.46	56.41	55.21	55.56	453369	52.1361	up	down	incorrect
BMY.US	Bristol	20200716	59.23	59.38	58.73	59.32	6949690	57.0692	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200716	2.26	2.27	2.06	2.2	1221300	2.2	down	down	correct
BNS.US	The Bank of Nova Scotia	20200716	41.52	42.49	41.52	42.08	916147	39.4816	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200716	13.64	13.86	13.64	13.86	12289	12.9479	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200716	9.45	9.63	9.45	9.59	140574	8.7243	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200716	19.86	20.9	19.8302	20.46	852609	20.46	up	up	correct
BORR.US	Borr Drilling Limited	20200716	2.04	2.14	1.946	2	877900	2	down	down	correct
BOX.US	Box Inc	20200716	18.86	18.91	18.28	18.46	2092659	18.46	down	down	correct
BP.US	BP p.l.c	20200716	23.74	23.995	23.6	23.72	8327220	21.8438	down	down	correct
BPMP.US	BP Midstream Partners LP	20200716	11.17	11.4	11.03	11.29	94686	9.5334	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200716	2.78	2.96	2.767	2.93	163200	2.8623	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200716	128.26	128.39	127.12	127.46	437960	124.5551	down	down	correct
BRBR.US	BellRing Brands Inc	20200716	20.47	20.85	20.33	20.58	115984	20.58	up	up	correct
BRC.US	Brady Corporation	20200716	47.29	47.62	46.45	47.4	166138	46.3786	up	down	incorrect
BRFS.US	BRF S.A	20200716	3.82	3.855	3.75	3.81	2034192	3.81	down	down	correct
BRK.US	B	20200716	188.32	191.93	188.32	191.01	4771300	191.01	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200716	9.15	9.39	9.09	9.29	596200	8.3193	up	up	correct
BRO.US	Brown & Brown Inc	20200716	42.32	43.47	42.22	43.43	1553222	42.9487	up	up	correct
BRSP.US	Brightspire Capital Inc	20200716	6.72	6.78	6.49	6.6	390500	6.3223	down	down	correct
BRT.US	BRT Apartments Corp	20200716	11.65	11.65	11.08	11.18	24967	10.2976	down	down	correct
BRW.US	Voya Prime Rate Trust	20200716	4.32	4.37	4.32	4.36	121377	4.24	up	up	correct
BRX.US	Brixmor Property Group Inc	20200716	12.19	12.28	11.99	12.13	2953900	11.6189	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200716	24.22	24.25	24.14	24.25	15341	22.7667	up	up	correct
BSAC.US	Banco Santander	20200716	16.76	16.965	16.51	16.52	157615	15.5177	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200716	5.3129	5.4053	5.3032	5.3226	552984	4.8654	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200716	12.38	12.49	12.23	12.32	583788	12.2836	down	down	correct
BSM.US	Black Stone Minerals L.P	20200716	6.72	6.78	6.57	6.6	179224	5.8517	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200716	3.47	3.49	3.36	3.4	346060	3.3063	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200716	38.63	38.63	37.96	38.46	122605	35.0031	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200716	23.5	23.5	23.15	23.38	264800	21.1335	down	down	correct
BSX.US	PA	20200716	107.84	108.49	107.22	107.31	77642	102.1746	down	down	correct
BTA.US	BlackRock Long	20200716	12.37	12.3877	12.37	12.3701	11083	11.5695	up	up	correct
BTCM.US	BIT Mining Limited	20200716	3.3001	3.395	3.3001	3.37	6967	3.37	up	up	correct
BTI.US	British American Tobacco p.l.c	20200716	35.77	36.06	35.62	35.62	2467305	31.7482	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200716	20.42	21.3711	20.42	20.68	63028	18.7946	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200716	24.17	24.18	24.02	24.08	67063	23.1034	down	up	incorrect
BTU.US	Peabody Energy Corporation	20200716	2.93	3.04	2.82	2.98	854674	2.98	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200716	13.7	13.76	13.6	13.66	170085	12.4099	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200716	21.12	21.25	21.04	21.09	42976	19.4161	down	down	correct
BURL.US	Burlington Stores Inc	20200716	180.69	191.07	180.49	190.14	1115000	190.14	up	up	correct
BV.US	BrightView Holdings Inc	20200716	11.69	11.95	11.51	11.92	341600	11.92	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200716	13.75	15	13.65	14.9	46700	14.8678	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200716	9.22	9.325	8.89	9.08	1182489	9.08	down	down	correct
BWA.US	BorgWarner Inc	20200716	37.15	38.06	36.93	37.77	2303529	36.9009	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200716	12.3	12.33	12.275	12.31	30684	10.9951	up	up	correct
BWXT.US	BWX Technologies Inc	20200716	51.58	52.61	51.25	52.45	413700	51.349	up	down	incorrect
BX.US	The Blackstone Group Inc	20200716	55.54	55.64	55.0533	55.4	2131648	52.5443	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200716	9.33	9.98	9.01	9.86	209219	9.86	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200716	23.37	23.83	23.16	23.43	844425	21.0372	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200716	11.2	11.25	11.16	11.24	223811	10.207	up	up	correct
BXP.US	Boston Properties Inc	20200716	92.02	93.07	91.19	91.28	985371	86.8998	down	down	correct
BXS.US	PA	20200716	24.89	25.1	24.85	24.85	24417	23.2781	down	down	correct
BY.US	Byline Bancorp Inc	20200716	13.06	13.095	12.7	12.89	43269	12.669	down	down	correct
BYD.US	Boyd Gaming Corporation	20200716	21.08	21.62	20.68	21.26	1565474	21.26	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200716	14.04	14.12	14.04	14.12	20486	13.2501	up	up	correct
BZH.US	Beazer Homes USA Inc	20200716	11	11.315	10.8801	11.29	358055	11.29	up	up	correct
C.US	PN	20200716	26.9	26.97	26.85	26.93	94492	26.93	up	up	correct
CAAP.US	Corporación América Airports S.A	20200716	2.52	2.66	2.47	2.55	113500	2.55	up	up	correct
CABO.US	Cable One Inc	20200716	1777.0001	1789.97	1744.735	1783.04	31964	1768.81	up	down	incorrect
CACI.US	CACI International Inc	20200716	198.56	199.47	194.46	195.39	174284	195.39	down	down	correct
CAE.US	CAE Inc	20200716	14.81	14.95	14.69	14.74	445706	14.74	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200716	21.13	21.14	20.545	20.75	137935	17.6069	down	down	correct
CAG.US	Conagra Brands Inc	20200716	36.56	37.12	36.435	36.6	1999054	34.8986	up	up	correct
CAH.US	Cardinal Health Inc	20200716	51.92	52.72	51.58	52.42	1387534	50.0873	up	down	incorrect
CAI.US	PB	20200716	21.35	21.97	21.35	21.97	1087	20.2054	up	down	incorrect
CAJ.US	Canon Inc	20200716	20.34	20.46	20.255	20.35	332012	19.6069	up	up	correct
CAL.US	Caleres Inc	20200716	7.43	7.77	7.33	7.7	582662	7.5056	up	down	incorrect
CALX.US	Calix Inc	20200716	14.97	15.04	14.625	14.95	744316	14.95	down	up	incorrect
CANG.US	Cango Inc	20200716	5.3	5.42	5.17	5.36	45408	4.8267	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200716	12.15	12.79	12.0305	12.54	26417	10.5315	up	up	correct
CARR.US	Carrier Global Corporation	20200716	26.12	26.99	25.92	26.61	4863396	26.1878	up	up	correct
CARS.US	Cars.com Inc	20200716	6	6.295	5.94	6.11	1246300	6.11	up	up	correct
CAT.US	Caterpillar Inc	20200716	138.3	140.99	137.595	138.56	3621549	134.6372	up	down	incorrect
CATO.US	The Cato Corporation	20200716	7.15	7.3	7.08	7.14	238739	6.9427	down	down	correct
CB.US	Chubb Limited	20200716	133.42	137.3399	132.83	136.03	2170792	132.0775	up	down	incorrect
CBB.US	P	20200716	1.27	1.27	1.27	1.27	0	1.27
CBD.US	Companhia Brasileira de Distribuição	20200716	13	13.11	12.85	12.98	175107	12.2717	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200716	8.864	8.95	8.8	8.94	26154	7.9563	up	up	correct
CBL.US	PE	20200716	0.59	0.8	0.59	0.65	33230	0.65	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200716	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200716	44.81	45.33	44.38	44.59	890942	44.59	down	down	correct
CBT.US	Cabot Corporation	20200716	38.98	39.44	38.29	38.58	178455	36.991	down	down	correct
CBU.US	Community Bank System Inc	20200716	56.84	57.91	56.32	57.23	180199	55.181	up	down	incorrect
CBX.US	NYSE LISTED TEST	20200716	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200716	24.02	24.02	23.51	23.51	255600	23.51	down	down	correct
CC.US	The Chemours Company	20200716	16.41	16.695	16.05	16.55	1272736	15.6467	up	up	correct
CCAC.US	WS	20200716	9.92	10.03	9.92	10	136362	10	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200716	166.96	168.02	164.6	165.74	1623947	158.3257	down	down	correct
CCJ.US	Cameco Corporation	20200716	11.5	11.635	11.295	11.3	2427221	11.2023	down	down	correct
CCK.US	Crown Holdings Inc	20200716	67.4	67.61	66.42	67.07	1065989	66.5532	down	down	correct
CCL.US	Carnival Corporation & plc	20200716	16.44	16.6195	15.78	15.78	42311047	15.78	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200716	1.59	1.67	1.54	1.57	5760	1.57	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200716	0.95	0.97	0.93	0.96	944200	0.96	up	up	correct
CCS.US	Century Communities Inc	20200716	32.73	33.8	32.18	33.51	317230	33.3083	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200716	14.7	14.82	14.47	14.5	74097	12.8357	down	down	correct
CCX.US	WS	20200716	3.29	3.3	3.13	3.17	750459	3.17	down	down	correct
CCZ.US	Comcast Holdings Corp	20200716	57	57	57	57	106	54.9636
CDAY.US	Ceridian HCM Holding Inc	20200716	81	81.335	79.59	80.85	626600	80.85	down	down	correct
CDE.US	Coeur Mining Inc	20200716	6	6.155	5.83	5.92	5632914	5.92	down	down	correct
CDR.US	PC	20200716	15.17	15.9465	15.0813	15.38	14478	13.7899	up	up	correct
CE.US	Celanese Corporation	20200716	91.43	92.34	90.02	90.59	1197100	87.8904	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200716	18.32	18.35	18.18	18.19	14800	18.19	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200716	21.07	21.15	21.055	21.14	3049	20.3759	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20200716	5.58	5.76	5.44	5.73	205600	5.73	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200716	4.15	4.2	4.08	4.12	7361	4.12	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200716	14.35	14.8	14.15	14.3	65700	12.5273	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200716	8.7	8.84	8.52	8.75	85541	7.7757	up	down	incorrect
CEPU.US	Central Puerto S.A	20200716	2.74	2.77	2.72	2.75	15400	2.75	up	up	correct
CEQP.US	P	20200716	5.63	5.69	5.51	5.58	331869	4.7532	down	down	correct
CF.US	CF Industries Holdings Inc	20200716	30.47	30.63	29.82	29.96	2439084	28.7241	down	down	correct
CFG.US	PE	20200716	23.24	23.4399	23.15	23.28	52777	21.6763	up	up	correct
CFX.US	Colfax Corporation	20200716	31.59	32	31.23	31.57	1098600	31.57	down	down	correct
CFXA.US	Colfax Corporation	20200716	134.97	135.99	134.97	135.3	14000	129.7144	up	up	correct
CGA.US	China Green Agriculture Inc	20200716	2.53	2.61	2.47	2.57	24983	2.57	up	up	correct
CGAU.US	Centerra Gold Inc	20200716	11.54	11.58	11.26	11.36	6500	11.0172	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200716	43	43.23	41.34	42.18	121104	39.9236	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200716	83.39	84.66	81.74	84.2	1851524	82.7785	up	up	correct
CHE.US	Chemed Corporation	20200716	474.48	478.4	471.13	472.81	44163	470.7656	down	down	correct
CHGG.US	Chegg Inc	20200716	70	71.63	69.07	71	1575255	71	up	up	correct
CHH.US	Choice Hotels International Inc	20200716	85.84	86.535	84.4	86.26	199485	85.9464	up	up	correct
CHK.US	PD	20200716	1.11	1.23	1.03	1.21	13238	1.21	up	up	correct
CHMI.US	PB	20200716	20.9119	20.9119	20.4	20.89	1312	18.7749	down	down	correct
CHN.US	The China Fund Inc	20200716	24.5	24.73	24.49	24.57	9450	15.0929	up	up	correct
CHPT.US	WS	20200716	10.04	10.05	10.04	10.05	268	10.05	up	up	correct
CHRA.US	Charah Solutions Inc	20200716	2.51	2.55	2.49	2.49	32200	2.49	down	down	correct
CHS.US	Chico's FAS Inc	20200716	1.51	1.6	1.47	1.57	2346000	1.57	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200716	37.39	37.47	37.2	37.34	86752	35.9631	down	down	correct
CHWY.US	Chewy Inc	20200716	46.78	48.59	46.54	48.22	2854900	48.22	up	up	correct
CI.US	Cigna Corporation	20200716	181	181.36	178.9001	180	1706866	176.8138	down	down	correct
CIA.US	Citizens Inc	20200716	6.01	6.03	5.88	5.95	56125	5.95	down	down	correct
CIB.US	Bancolombia S.A	20200716	26.87	27.63	26.78	27.2	338661	26.4979	up	up	correct
CIEN.US	Ciena Corporation	20200716	52.99	53.105	52.27	52.85	1318261	52.85	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200716	2.16	2.18	2.15	2.17	48137	1.9641	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200716	2.13	2.175	2.11	2.13	2389851	1.8678
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200716	14.76	14.89	14.75	14.87	81927	13.7017	up	up	correct
CIM.US	PD	20200716	18.22	19.13	18.15	18.88	25725	16.9763	up	up	correct
CINR.US	Ciner Resources LP	20200716	11.81	11.86	11.4411	11.54	9959	11.3313	down	down	correct
CIO.US	PA	20200716	22.3	22.3	21.8	21.8	5860	20.1143	down	down	correct
CIR.US	CIRCOR International Inc	20200716	27.89	29.12	27.3	28.04	203237	28.04	up	up	correct
CIT.US	PB	20200716	20.8802	21.11	20.88	20.97	26442	19.3123	up	up	correct
CL.US	Colgate	20200716	74.8	75.12	74.2	74.98	2558013	72.4752	up	up	correct
CLB.US	Core Laboratories N.V	20200716	20.56	21.15	20	20.66	1085757	20.6101	up	up	correct
CLF.US	Cleveland	20200716	5.95	6	5.79	5.82	8986139	5.669	down	down	correct
CLH.US	Clean Harbors Inc	20200716	59.78	60.77	59.31	60.25	159638	60.25	up	up	correct
CLI.US	Mack	20200716	14.92	14.97	14.51	14.63	427690	14.63	down	down	correct
CLPR.US	Clipper Realty Inc	20200716	7.3	7.305	7.06	7.15	31404	6.6291	down	down	correct
CLR.US	Continental Resources Inc	20200716	17.72	18.54	17.42	17.83	3238897	17.6128	up	up	correct
CLS.US	Celestica Inc	20200716	7.25	7.27	7.15	7.23	215114	7.23	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200716	38.05	38.7999	37.58	37.79	82352	37.79	down	down	correct
CLX.US	The Clorox Company	20200716	226.24	229.16	225.59	227.91	908897	220.1618	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200716	68.84	69.95	68.8	69.36	345221	65.3686	up	up	correct
CMA.US	Comerica Incorporated	20200716	36.31	37.78	35.83	36.76	834973	34.3849	up	up	correct
CMC.US	Commercial Metals Company	20200716	20.46	20.72	20.275	20.38	1274156	19.9066	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200716	2.45	2.47	2.36	2.41	642600	2.41	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200716	1124.13	1132.94	1112.5	1129.51	241700	1129.51	up	up	correct
CMI.US	Cummins Inc	20200716	181.22	184.85	180.46	183.73	923905	177.3493	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200716	5.69	5.875	5.66	5.82	633722	5.2015	up	up	correct
CMP.US	Compass Minerals International Inc	20200716	50.78	51.39	50.52	51.12	175001	48.1974	up	up	correct
CMRE.US	PE	20200716	21.92	22.0615	21.87	21.87	9580	19.7056	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200716	26.397	26.735	26.385	26.5888	3875	24.5707	up	up	correct
CMSC.US	CMS Energy Corp	20200716	26.6	26.65	26.555	26.63	6240	24.9047	up	down	incorrect
CMSD.US	CMS Energy Corp	20200716	27.4	27.5	27.33	27.49	10300	25.3559	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200716	4.22	4.23	4.21	4.21	38486	3.942	down	down	correct
CNA.US	CNA Financial Corporation	20200716	32.27	33.2	31.91	33.1	280672	30.7882	up	up	correct
CNC.US	Centene Corporation	20200716	65.55	66.93	65.47	66.03	2624834	66.03	up	up	correct
CNF.US	CNFinance Holdings Limited	20200716	3.62	3.72	3.6	3.72	2100	3.72	up	up	correct
CNHI.US	CNH Industrial N.V	20200716	7.4	7.495	7.325	7.4	1286655	7.3386
CNI.US	Canadian National Railway Company	20200716	92.92	94.68	92.92	94.12	851086	91.1875	up	up	correct
CNK.US	Cinemark Holdings Inc	20200716	13.53	13.78	13.1701	13.73	3709803	13.73	up	up	correct
CNMD.US	CONMED Corporation	20200716	79.32	79.32	76.61	77.55	251919	76.7471	down	down	correct
CNNE.US	Cannae Holdings Inc	20200716	41.01	41.22	40.24	40.67	941000	40.67	down	down	correct
CNP.US	CenterPoint Energy Inc	20200716	19.3	19.47	19.05	19.29	4771431	18.5389	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200716	17.85	18.0111	17.48	17.58	2835812	15.9809	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200716	5.3	5.64	5.22	5.6	294168	4.8383	up	up	correct
CNS.US	Cohen & Steers Inc	20200716	67.54	68.82	66.97	67.59	132215	63.3605	up	up	correct
CNX.US	CNX Resources Corporation	20200716	8.75	8.9	8.59	8.73	1711000	8.73	down	down	correct
CO.US	Global Cord Blood Corporation	20200716	3.42	3.4406	3.28	3.4	109838	3.4	down	down	correct
CODI.US	PC	20200716	22.34	22.4	22.2195	22.33	54380	20.2834	down	down	correct
COE.US	China Online Education Group	20200716	22.75	23.28	22.01	22.23	14700	22.23	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200716	17.77	18.11	17.6	17.71	3157865	17.194	down	up	incorrect
COLD.US	Americold Realty Trust	20200716	35.86	36.22	35.76	36.15	1462739	35.0673	up	down	incorrect
COO.US	The Cooper Companies Inc	20200716	295.13	295.59	287.975	288.93	421680	288.8566	down	down	correct
COP.US	ConocoPhillips	20200716	41.29	42.06	40.66	41.59	4655668	39.4482	up	up	correct
COR.US	CoreSite Realty Corporation	20200716	120.02	120.58	117.33	118.3	303632	111.844	down	down	correct
CORR.US	PA	20200716	13.63	14.69	13.63	14.58	11017	12.7144	up	up	correct
COTY.US	Coty Inc	20200716	4.32	4.42	4.28	4.3	6954105	4.3	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200716	263.39	268.719	263.39	268.33	1567230	51.7053	up	up	correct
CPA.US	Copa Holdings S.A	20200716	48.49	49.66	47.91	48.72	739600	48.72	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200716	8.08	8.08	8	8	2007	6.6608	down	down	correct
CPB.US	Campbell Soup Company	20200716	49.17	49.84	49.17	49.55	2113440	47.6412	up	up	correct
CPE.US	Callon Petroleum Company	20200716	1.18	1.26	1.16	1.17	1453002	11.7	down	down	correct
CPF.US	Central Pacific Financial Corp	20200716	15.16	15.5	15	15.22	158288	14.2744	up	up	correct
CPG.US	Crescent Point Energy Corp	20200716	1.62	1.685	1.61	1.63	1429891	1.6166	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20200716	84.46	85.34	84.07	85	48871	82.9078	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200716	5.11	5.22	4.95	5.2	167000	5.2	up	up	correct
CPRI.US	Capri Holdings Limited	20200716	16.69	17.39	16.48	17.07	2487900	17.07	up	up	correct
CPS.US	Cooper	20200716	11.54	11.765	11.17	11.31	152038	11.31	down	up	incorrect
CPT.US	Camden Property Trust	20200716	91.14	91.35	89.86	89.97	568953	86.2795	down	down	correct
CR.US	Crane Co	20200716	60.11	61.26	59.75	60.04	164904	58.189	down	down	correct
CRD.US	B	20200716	7.04	7.14	7.04	7.13	1198	6.8653	up	up	correct
CRH.US	CRH plc	20200716	37.9	38.27	37.75	38.17	376718	37.0341	up	up	correct
CRI.US	Carter's Inc	20200716	86.95	89.1	86.79	88.42	294163	87.2404	up	up	correct
CRK.US	Comstock Resources Inc	20200716	4.62	4.93	4.6	4.81	1245400	4.81	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200716	193.03	193.2041	190.02	190.7	383757	190.7	down	down	correct
CRM.US	salesforce.com inc	20200716	186.42	186.8584	181.93	185.51	7350001	185.51	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20200716	23.98	24.015	22.86	23.11	454792	22.1051	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200716	6.6	6.65	6.27	6.31	27108	5.5557	down	down	correct
CRY.US	CryoLife Inc	20200716	19.31	19.3477	18.64	18.72	331778	18.72	down	down	correct
CS.US	Credit Suisse Group AG	20200716	10.67	10.76	10.59	10.66	2231244	10.4283	down	down	correct
CSAN.US	W	20200716	77.4	78.82	76.8	77.73	1370300	77.0352	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200716	120.86	125.48	120.445	124.93	693555	122.579	up	down	incorrect
CSLT.US	Castlight Health Inc	20200716	0.86	0.88	0.84	0.85	177600	0.85	down	up	incorrect
CSPR.US	Casper Sleep Inc	20200716	7.99	8	7.62	7.91	122100	7.91	down	down	correct
CSR.US	PC	20200716	25.4	25.4128	25.4	25.4128	661	23.5858	up	up	correct
CSTM.US	Constellium SE	20200716	8.75	9.01	8.59	8.88	804500	8.88	up	up	correct
CSU.US	Capital Senior Living Corporation	20200716	0.629	0.65	0.61	0.623	10298	8.7746	down	up	incorrect
CSV.US	Carriage Services Inc	20200716	18.65	19.03	18.47	18.95	124140	18.6125	up	up	correct
CTA.US	PB	20200716	101	101	101	101	178	96.0676
CTBB.US	Qwest Corp. NT	20200716	23.98	24.15	23.96	24.05	64641	21.8521	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200716	24.93	25.1399	24.91	25.09	28492	22.7858	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200716	6.78	6.8	6.55	6.55	24100	6.55	down	down	correct
CTLT.US	Catalent Inc	20200716	83.44	84	82.811	83.53	1512013	83.53	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200716	4.07	4.07	3.95	3.97	13402	3.97	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200716	2.52	2.5427	2.42	2.44	57917	10.6913	down	down	correct
CTRA.US	Coterra Energy Inc	20200716	17.77	18.11	17.6	17.71	3157900	16.5516	down	down	correct
CTS.US	CTS Corporation	20200716	20.07	20.22	19.72	20.08	80867	19.9251	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200716	9.6	9.65	9.35	9.45	120978	8.7984	down	down	correct
CTVA.US	Corteva Inc	20200716	27.75	28.255	27.715	27.92	1977300	27.3604	up	up	correct
CTZ.US	Qwest Corp. NT	20200716	24.18	24.3	24.1601	24.22	36600	23.8252	up	up	correct
CUBB.US	Customers Bancorp Inc	20200716	20.57	20.57	20.261	20.29	2100	18.7491	down	up	incorrect
CUBE.US	CubeSmart	20200716	27.87	28.115	27.67	27.91	1381504	26.7242	up	up	correct
CUBI.US	PF	20200716	19.5	20.1058	19.4626	19.835	5306	18.1107	up	up	correct
CUK.US	Carnival Corporation & plc	20200716	13.33	13.49	12.9285	13.11	2159833	13.11	down	down	correct
CULP.US	Culp Inc	20200716	9	9.45	9	9.25	102642	8.909	up	up	correct
CURO.US	CURO Group Holdings Corp	20200716	7.91	8.105	7.71	7.85	236467	7.5598	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200716	29.31	29.46	28.89	29.07	414694	27.802	down	up	incorrect
CVA.US	Covanta Holding Corporation	20200716	9.65	9.79	9.53	9.69	486802	9.3942	up	up	correct
CVEO.US	Civeo Corporation	20200716	0.51	0.5299	0.4802	0.5243	341357	6.2916	up	up	correct
CVI.US	CVR Energy Inc	20200716	15.3932	16.0145	15.1241	15.5119	361262	13.5051	up	up	correct
CVNA.US	Carvana Co	20200716	135.16	138.1	133.855	136.95	721900	136.95	up	up	correct
CVS.US	CVS Health Corporation	20200716	64.5	65.36	64.12	64.99	5783668	62.3626	up	up	correct
CVX.US	Chevron Corporation	20200716	88.44	89.48	87.35	88.36	4795687	81.566	down	down	correct
CW.US	Curtiss	20200716	90.48	93.09	89.64	91.86	324999	91.0427	up	up	correct
CWEN.US	Clearway Energy Inc	20200716	23.56	23.64	23.2	23.34	472571	21.8409	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200716	21.93	22.03	21.59	21.75	169019	20.2683	down	down	correct
CWH.US	Camping World Holdings Inc	20200716	33.97	35.58	33.4948	35.36	2942321	32.5327	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20200716	11.61	11.61	11.27	11.5	464600	11.5	down	down	correct
CWT.US	California Water Service Group	20200716	47.93	48.6	47.695	48.28	198272	47.1143	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200716	2.9	2.94	2.85	2.9	5410329	2.9
CXE.US	MFS High Income Municipal Trust	20200716	4.97	4.9799	4.93	4.95	40820	4.6258	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200716	9.58	9.65	9.56	9.57	9126	8.9076	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20200716	12.48	12.599	12.11	12.21	545001	10.094	down	down	correct
CXW.US	CoreCivic Inc	20200716	9.39	9.48	9.2	9.24	598500	9.24	down	down	correct
CYD.US	China Yuchai International Limited	20200716	14.54	14.59	14.08	14.29	42395	13.0214	down	down	correct
CYH.US	Community Health Systems Inc	20200716	3.28	3.65	3.27	3.65	2021632	3.65	up	up	correct
CZZ.US	Cosan Limited	20200716	17.04	17.12	16.81	16.96	665381	16.0283	down	down	correct
D.US	Dominion Energy Inc	20200716	75.49	77.17	75.3872	76.95	4807454	72.8994	up	up	correct
DAC.US	Danaos Corporation	20200716	3.46	3.54	3.43	3.44	39643	3.3651	down	down	correct
DAL.US	Delta Air Lines Inc	20200716	27.56	27.95	27.035	27.26	25914240	27.26	down	down	correct
DAN.US	Dana Incorporated	20200716	12.83	12.83	12.405	12.67	1651170	12.4643	down	down	correct
DAO.US	Youdao Inc	20200716	38.27	38.27	35.16	36.68	261200	36.68	down	down	correct
DAR.US	Darling Ingredients Inc	20200716	26.38	26.64	25.81	26.39	1220163	26.39	up	up	correct
DAVA.US	Endava plc	20200716	50.58	52.6	50.58	52.3	123000	52.3	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200716	10.02	10.135	9.955	10.04	3959741	10.04	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200716	6.35	6.71	6.29	6.54	717904	6.54	up	up	correct
DBI.US	Designer Brands Inc	20200716	6.48	6.705	6.38	6.57	1143434	6.57	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200716	18.85	18.92	18.8	18.83	23140	16.7428	down	down	correct
DBRG.US	PJ	20200716	17.01	18.22	16.92	18.01	126495	16.729	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200716	7.69	7.858	7.69	7.83	14465	7.1192	up	up	correct
DCI.US	Donaldson Company Inc	20200716	47.52	48.18	47.26	47.77	375586	46.7281	up	up	correct
DCM.US	NTT DOCOMO INC	20200716	9050	9100	8950	9010	1328300	9010	down	up	incorrect
DCO.US	Ducommun Incorporated	20200716	33.36	34.17	33.05	33.77	90100	33.77	up	up	correct
DCP.US	PC	20200716	17.042	17.27	16.57	16.75	4668	14.9504	down	down	correct
DCUE.US	Dominion Energy Inc	20200716	95.84	100.11	95.84	100.08	57100	89.8105	up	up	correct
DD.US	DuPont de Nemours Inc	20200716	54.5	55.37	54.19	54.78	2227214	53.3787	up	up	correct
DDD.US	3D Systems Corporation	20200716	6.8	6.83	6.61	6.68	1085398	6.68	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200716	8.24	8.3	8.24	8.3	6426	7.2813	up	up	correct
DDS.US	Dillard's Inc	20200716	24.39	25.17	23.89	25.03	458089	24.7631	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200716	20.24	20.5	19.74	19.75	12700	18.036	down	down	correct
DE.US	Deere & Company	20200716	171.96	175.28	170.9	173.42	1142447	170.9587	up	up	correct
DEA.US	Easterly Government Properties Inc	20200716	22.61	22.79	22.435	22.49	436187	20.9221	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200716	202	203.49	200.16	202.68	327758	202.68	up	up	correct
DEI.US	Douglas Emmett Inc	20200716	30.01	30.06	29.41	29.6	947646	28.2617	down	down	correct
DELL.US	Dell Technologies Inc	20200716	58.62	61.63	58.55	59.1	25350175	29.9544	up	down	incorrect
DEO.US	Diageo plc	20200716	142.34	142.88	141.62	141.92	241514	136.6138	down	down	correct
DESP.US	Despegar.com Corp	20200716	8.02	8.02	7.51	7.66	533100	7.66	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200716	8.27	8.3	8.23	8.29	185294	7.4986	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200716	8.26	8.5	8.15	8.36	266200	8.36	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200716	24.4	24.63	24.36	24.52	42958	22.1334	up	down	incorrect
DFS.US	Discover Financial Services	20200716	49.79	51.36	49.39	50.29	2218790	48.7573	up	up	correct
DG.US	Dollar General Corporation	20200716	189.36	191.375	187.3101	188.92	1471458	187.1562	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200716	121.99	125.32	121.13	123.68	1576662	120.8418	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200716	2.61	2.63	2.6	2.625	1029485	2.3325	up	up	correct
DHI.US	D.R. Horton Inc	20200716	60	62.64	59.701	62.54	4222885	61.6631	up	up	correct
DHR.US	PB	20200716	1139.21	1139.21	1139.21	1139.21	11306	1088.6118
DHT.US	DHT Holdings Inc	20200716	5.48	5.49	5.31	5.31	1758488	4.6224	down	down	correct
DHX.US	DHI Group Inc	20200716	2.33	2.33	2.24	2.28	88400	2.28	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200716	13.74	13.87	13.73	13.81	98762	12.4617	up	up	correct
DIN.US	Dine Brands Global Inc	20200716	39.86	40.6021	38.5	39.68	672872	39.4606	down	down	correct
DIS.US	The Walt Disney Company	20200716	117.72	119.99	117.6	119.43	10210150	119.43	up	up	correct
DK.US	Delek US Holdings Inc	20200716	17.73	18.3	17.45	18.01	790592	17.6735	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200716	24.65	24.65	23.5701	24.33	32505	20.9788	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200716	40.09	41.46	40.09	41.28	1330720	38.6672	up	up	correct
DLB.US	Dolby Laboratories Inc	20200716	65.81	66.45	65.66	66.01	423200	64.9913	up	up	correct
DLNG.US	PB	20200716	18.3	18.55	18.2	18.52	3571	15.9864	up	down	incorrect
DLR.US	PL	20200716	25.64	25.75	25.6	25.7486	14471	23.9656	up	up	correct
DLX.US	Deluxe Corporation	20200716	21.45	21.87	21.22	21.73	302085	20.6278	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200716	17.96	18.099	17.85	17.98	41000	16.1985	up	up	correct
DM.US	Desktop Metal Inc	20200716	10.64	10.64	10.545	10.59	41163	10.59	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200716	13.36	13.44	13.36	13.44	28361	12.5845	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200716	14.17	14.25	14.051	14.1	37221	12.2668	down	down	correct
DMS.US	Digital Media Solutions Inc	20200716	10.6	10.6	9.173	9.305	68700	9.305	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200716	25.49	26.38	24.71	25.59	1158483	25.59	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200716	9.1	9.6	9.1	9.365	2364	9.365	up	up	correct
DNOW.US	NOW Inc	20200716	8.71	8.85	8.505	8.73	1834727	8.73	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200716	10.92	10.97	10.9	10.93	303148	9.8359	up	up	correct
DOC.US	Physicians Realty Trust	20200716	17.11	17.26	17	17.13	2012447	16.06	up	up	correct
DOOR.US	Masonite International Corporation	20200716	82.91	84.36	81.74	84.03	131645	84.03	up	up	correct
DOV.US	Dover Corporation	20200716	101.72	103.47	101.29	102.37	673803	100.1906	up	up	correct
DOW.US	Dow Inc	20200716	43.19	44.265	42.84	43.83	4259886	40.7885	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200716	11.21	11.47	11.2	11.31	56389	9.6474	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20200716	404	422.15	403.685	407.52	1322091	402.534	up	up	correct
DQ.US	Daqo New Energy Corp	20200716	91.36	91.9	86.75	87.61	977705	17.522	down	down	correct
DRD.US	DRDGOLD Limited	20200716	13.97	14.65	13.85	14.35	396553	13.2533	up	up	correct
DRE.US	Duke Realty Corporation	20200716	35.62	36	35.42	35.51	1700002	34.3216	down	down	correct
DRI.US	Darden Restaurants Inc	20200716	79.15	79.44	75.5	76.69	2373194	74.683	down	down	correct
DRQ.US	Dril	20200716	31.51	32.55	30.94	32	305278	32	up	up	correct
DS.US	PD	20200716	13.85	13.85	13.85	13.85	100	12.9957
DSL.US	DoubleLine Income Solutions Fund	20200716	15.73	15.78	15.59	15.66	223143	13.5669	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200716	7.44	7.47	7.43	7.46	39237	6.9972	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200716	9.41	9.49	9.375	9.49	155959	8.5939	up	down	incorrect
DSX.US	PB	20200716	21.8	21.8	21.6	21.6	1480	19.7746	down	down	correct
DT.US	Dynatrace Inc	20200716	42.13	42.13	39.07	40.44	2135300	40.44	down	down	correct
DTE.US	DTE Energy Company	20200716	108.99	110	108.72	109.7	1554450	89.5834	up	up	correct
DTF.US	DTF Tax	20200716	14.28	14.28	14.28	14.28	150	13.6516
DTLA.US	P	20200716	16.21	16.25	16.21	16.25	389	16.25	up	up	correct
DTP.US	DTE Energy Co	20200716	44.1	44.31	42.45	42.62	108700	39.3735	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200716	25.73	25.96	25.6878	25.96	23478	24.0868	up	up	correct
DTY.US	DTE Energy Company	20200716	26.084	26.27	26.084	26.22	15743	24.043	up	up	correct
DUK.US	PA	20200716	27.67	27.9365	27.61	27.89	47060	25.8286	up	up	correct
DUKB.US	Duke Energy Corp	20200716	27.12	27.75	27.12	27.73	63599	25.673	up	up	correct
DVA.US	DaVita Inc	20200716	84.6	85.459	84.04	84.81	576878	84.81	up	up	correct
DVD.US	Dover Motorsports Inc	20200716	1.42	1.56	1.42	1.5	29841	1.3913	up	up	correct
DVN.US	Devon Energy Corporation	20200716	10.61	10.97	10.33	10.67	6045705	9.7999	up	down	incorrect
DX.US	PC	20200716	21.89	21.89	21.89	21.89	355	20.0471
DXC.US	DXC Technology Company	20200716	16.1	16.94	15.97	16.66	2932382	16.66	up	down	incorrect
DY.US	Dycom Industries Inc	20200716	41.57	41.7566	40.79	41.35	195906	41.35	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200716	19.74	19.85	19.6	19.75	11400	17.7647	up	up	correct
E.US	Eni S.p.A	20200716	20.28	20.32	19.99	20.07	264015	18.5168	down	down	correct
EAF.US	GrafTech International Ltd	20200716	7.22	8.06	7.22	7.83	6834166	7.7836	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200716	25.66	26	25.66	25.83	15195	25.83	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200716	10.17	10.5	10.17	10.39	76221	9.0638	up	down	incorrect
EAT.US	Brinker International Inc	20200716	24.03	24.865	23.77	24.33	1460750	24.33	up	down	incorrect
EB.US	Eventbrite Inc	20200716	9.2	9.31	8.75	9.16	1338000	9.16	down	down	correct
EBF.US	Ennis Inc	20200716	16.89	16.99	16.66	16.84	145811	15.8516	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200716	6.58	6.66	6.52	6.52	164811	5.8239	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200716	98.17	99.63	95.605	99.47	590566	99.47	up	up	correct
EC.US	Ecopetrol S.A	20200716	11.795	11.96	11.58	11.85	627197	11.7642	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200716	7.22	7.34	7.1801	7.27	71358	6.1749	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200716	24.17	24.31	24.11	24.1443	6192	21.6644	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200716	23.1	23.24	23.1	23.19	6936	20.9801	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200716	23.43	23.43	23.2326	23.33	8322	22.5474	down	down	correct
ECL.US	Ecolab Inc	20200716	207	210.02	206.7891	208.29	838266	205.5402	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200716	15.12	15.135	14.53	14.8	364052	14.8	down	up	incorrect
ECVT.US	Ecovyst Inc	20200716	13.25	13.72	13.01	13.61	179822	9.6706	up	up	correct
ED.US	Consolidated Edison Inc	20200716	71.68	72.29	71.46	71.84	1158004	67.6343	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200716	5.8	5.81	5.73	5.76	209545	5.206	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200716	7.08	7.22	7.07	7.18	136390	6.0448	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200716	7.61	7.6599	7.6	7.64	19981	6.5131	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200716	3.99	4.18	3.98	4.18	16200	4.18	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200716	141.91	145.87	140.52	144.76	8524900	14.476	up	up	correct
EEA.US	The European Equity Fund Inc	20200716	8.81	8.81	8.75	8.765	10279	8.6827	down	down	correct
EEX.US	Emerald Holding Inc	20200716	2.85	2.92	2.72	2.86	237200	2.86	up	up	correct
EFC.US	PA	20200716	19.89	19.9	19.42	19.8999	19567	17.8709	up	up	correct
EFL.US	Eaton Vance Floating	20200716	8.3	8.68	8.27	8.27	71457	7.7604	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200716	11.29	11.335	11.28	11.29	30269	10.3164
EFT.US	Eaton Vance Floating	20200716	11.47	11.53	11.4124	11.52	63744	10.594	up	down	incorrect
EFX.US	Equifax Inc	20200716	164.82	165.67	162.78	165.21	628264	163.3434	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200716	13.32	13.32	13.2	13.2332	13586	12.5378	down	down	correct
EGHT.US	8x8 Inc	20200716	15.44	15.64	15.06	15.28	1584123	15.28	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20200716	11.1	11.3	10.84	10.93	1860100	10.93	down	down	correct
EGP.US	EastGroup Properties Inc	20200716	118.23	119.08	115.94	116.57	193452	113.4234	down	down	correct
EGY.US	VAALCO Energy Inc	20200716	1.18	1.24	1.165	1.2	126600	1.2	up	up	correct
EHC.US	Encompass Health Corporation	20200716	65.19	65.95	64.68	65.36	263780	64.1636	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200716	9.53	9.54	9.51	9.51	25689	8.4429	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200716	9.44	9.44	9.32	9.33	109193	9.0872	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200716	13.45	13.5	13.25	13.25	5500	13.25	down	down	correct
EIG.US	Employers Holdings Inc	20200716	30.86	31.8	30.82	31.28	123957	30.0241	up	up	correct
EIX.US	Edison International	20200716	55.36	56.63	55.14	56.09	1598320	52.9679	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200716	198.62	199.45	197.39	199.14	938167	196.9105	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200716	23.9	24.42	23.78	24	2096500	24	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200716	41.52	41.56	41	41	12200	38.4862	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200716	25.48	25.7	25.38	25.7	12801	23.932	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20200716	19.48	19.79	19.34	19.48	666800	19.48
ELP.US	Companhia Paranaense de Energia	20200716	11.43	11.565	11.39	11.47	908644	5.0741	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200716	63.03	63.35	61.95	62.48	686735	60.8678	down	down	correct
ELVT.US	Elevate Credit Inc	20200716	1.86	2.075	1.84	1.92	566400	1.92	up	up	correct
ELY.US	Callaway Golf Company	20200716	17.21	17.7	17.05	17.63	700090	17.63	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200716	12.42	12.42	12.32	12.35	783553	10.9149	down	down	correct
EME.US	EMCOR Group Inc	20200716	64.1	64.97	63.6	64.05	231781	63.6051	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20200716	14.51	14.59	14.49	14.59	16417	13.14	up	down	incorrect
EMN.US	Eastman Chemical Company	20200716	75	76	74.41	75.65	770867	72.7313	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200716	2.22	2.27	2.18	2.19	55788	9.6711	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200716	25.615	25.92	25.615	25.73	15315	25.1343	up	up	correct
EMR.US	Emerson Electric Co	20200716	63.24	64.095	62.79	63.14	2493390	60.9646	down	down	correct
ENB.US	Enbridge Inc	20200716	30.85	31.175	30.73	30.74	2335344	27.62	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200716	24.46	24.74	24.45	24.54	42338	23.7962	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200716	4.36	4.64	4.23	4.45	1186618	3.8281	up	down	incorrect
ENIA.US	Enel Américas S.A	20200716	7.59	7.63	7.53	7.53	826521	7.3187	down	down	correct
ENIC.US	Enel Chile S.A	20200716	3.97	3.98	3.89	3.9	192418	3.6267	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200716	25.35	25.35	25.35	25.35	1383	23.547
ENLC.US	EnLink Midstream LLC	20200716	2.44	2.4775	2.32	2.41	1297129	2.0896	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200716	26.12	26.2	25.95	26.2	6355	25.5285	up	up	correct
ENR.US	PA	20200716	100.7	100.7	100.7	100.7	412	90.8703
ENS.US	EnerSys	20200716	67	67.87	65.88	66.44	181665	65.5995	down	down	correct
ENV.US	Envestnet Inc	20200716	76.37	77.88	76.12	77.32	269711	77.32	up	up	correct
ENVA.US	Enova International Inc	20200716	14.39	14.42	13.92	14.39	246857	14.39
ENZ.US	Enzo Biochem Inc	20200716	2.51	2.58	2.44	2.46	1203600	2.46	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200716	4.37	4.39	4.34	4.38	115226	3.7812	up	down	incorrect
EOG.US	EOG Resources Inc	20200716	46.52	48.35	46.14	47.82	3080108	45.2853	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200716	14.75	14.84	14.65	14.82	142345	13.4193	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200716	17.85	17.9319	17.81	17.87	101342	16.3298	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200716	19.76	19.93	19.75	19.89	30631	18.8717	up	down	incorrect
EP.US	PC	20200716	46.03	46.25	46	46.25	2263	46.25	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200716	18.76	19.01	18.61	18.95	312575	18.8748	up	up	correct
EPAM.US	EPAM Systems Inc	20200716	258.16	260.21	255.665	258.22	264359	258.22	up	up	correct
EPC.US	Edgewell Personal Care Company	20200716	30.72	30.955	30.22	30.63	440721	30.0271	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200716	17.97	18.29	17.61	18.04	7600741	15.8293	up	up	correct
EPR.US	PG	20200716	16.22	16.5499	16.1	16.21	10645	15.0125	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200716	15.15	15.35	15.01	15.06	505956	14.2862	down	down	correct
EQC.US	PD	20200716	27.8453	27.8453	27.6	27.7	784	25.5707	down	down	correct
EQNR.US	Equinor ASA	20200716	15.22	15.42	15.15	15.3	3189099	14.7394	up	down	incorrect
EQR.US	Equity Residential	20200716	57.29	57.7	56.9	57.22	1733939	54.6727	down	down	correct
EQS.US	Equus Total Return Inc	20200716	1.26	1.26	1.14	1.14	1600	1.14	down	up	incorrect
EQT.US	EQT Corporation	20200716	12.73	13.125	12.595	12.66	2697754	12.66	down	down	correct
ERF.US	Enerplus Corporation	20200716	2.64	2.66	2.54	2.58	790658	2.4809	down	down	correct
ERJ.US	Embraer S.A	20200716	6.4	6.4787	6.1401	6.18	1701718	6.18	down	down	correct
ES.US	Eversource Energy	20200716	85.21	86.08	84.86	85.81	1391249	82.2991	up	up	correct
ESE.US	ESCO Technologies Inc	20200716	87	87.74	86.18	86.79	52340	86.4107	down	down	correct
ESGC.US	Eros STX Global Corporation	20200716	3.19	3.46	3.19	3.41	3089043	3.41	up	up	correct
ESI.US	Element Solutions Inc	20200716	10.98	11.14	10.83	10.88	3202200	10.7169	down	up	incorrect
ESNT.US	Essent Group Ltd	20200716	34.78	35.41	33.91	34.75	1176708	33.9367	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200716	6.94	7.04	6.815	6.85	1527042	6.7804	down	down	correct
ESS.US	Essex Property Trust Inc	20200716	225.15	227.08	224.03	224.26	349727	215.5182	down	down	correct
ESTC.US	Elastic N.V	20200716	88.72	89.5	87.73	88.42	796100	88.42	down	down	correct
ESTE.US	Earthstone Energy Inc	20200716	2.8	3.06	2.73	3.05	253437	3.05	up	up	correct
ETB.US	Eaton Vance Tax	20200716	14.42	14.42	14.2	14.3	52285	12.6037	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200716	11.9	12.26	11.82	12.24	302100	10.8837	up	down	incorrect
ETG.US	Eaton Vance Tax	20200716	14.68	14.7075	14.59	14.68	80226	13.2152
ETI.US	P	20200716	4.5	4.5	4.35	4.35	4689348	3.1005	down	down	correct
ETJ.US	Eaton Vance Risk	20200716	9.8	9.8599	9.78	9.82	197468	8.6449	up	up	correct
ETN.US	Eaton Corporation plc	20200716	92.94	94.74	92.55	93.56	1397144	90.4594	up	up	correct
ETO.US	Eaton Vance Tax	20200716	21.16	21.34	21.07	21.3	42540	19.2246	up	up	correct
ETP.US	P	20200716	17.46	17.52	17.46	17.51	2113	17.51	up	up	correct
ETR.US	Entergy Corporation	20200716	96.51	98.65	96.1	98.33	1084400	93.0518	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200716	9.63	9.69	9.29	9.49	2954451	8.4959	down	up	incorrect
ETV.US	Eaton Vance Tax	20200716	14.14	14.22	14.05	14.16	214636	12.4584	up	up	correct
ETW.US	Eaton Vance Tax	20200716	8.72	8.75	8.66	8.72	357246	7.6637
ETWO.US	E2open Parent Holdings Inc	20200716	10.32	10.4	10.32	10.36	26600	10.36	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200716	20.697	21.04	20.6901	20.945	4992	19.7738	up	up	correct
ETY.US	Eaton Vance Tax	20200716	10.86	10.96	10.84	10.94	289990	9.6989	up	up	correct
EURN.US	Euronav NV	20200716	9.25	9.27	9.11	9.2	1161353	8.5628	down	down	correct
EVA.US	Enviva Partners LP	20200716	38.99	39.45	38.65	39.33	118297	35.7969	up	down	incorrect
EVC.US	Entravision Communications Corporation	20200716	1.5	1.54	1.46	1.5	161754	1.435
EVF.US	Eaton Vance Senior Income Trust	20200716	5.32	5.3316	5.3	5.33	98723	4.8817	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200716	11.1	11.14	11.08	11.14	47584	9.8319	up	up	correct
EVH.US	Evolent Health Inc	20200716	8.67	8.79	8.35	8.48	824100	8.48	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200716	12.59	12.7	12.58	12.68	65365	11.9474	up	up	correct
EVR.US	Evercore Inc	20200716	57.89	59.19	57.38	58.26	238136	56.2699	up	down	incorrect
EVRG.US	Evergy Inc	20200716	61.03	61.91	61	61.41	1871130	58.1614	up	up	correct
EVRI.US	Everi Holdings Inc	20200716	6.02	6.21	5.9	6.08	3358372	6.08	up	up	correct
EVT.US	Eaton Vance Tax	20200716	19.69	19.82	19.635	19.82	134534	17.8772	up	up	correct
EVTC.US	EVERTEC Inc	20200716	27.8	28.31	27.75	28.24	450689	28.0195	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200716	71.96	72.19	71.16	71.85	2115000	71.85	down	down	correct
EXD.US	Eaton Vance Tax	20200716	9.19	9.19	9.03	9.11	29777	8.0805	down	down	correct
EXG.US	Eaton Vance Tax	20200716	7.43	7.49	7.385	7.46	491657	6.5866	up	up	correct
EXK.US	Endeavour Silver Corp	20200716	2.85	2.9	2.75	2.78	3832658	2.78	down	down	correct
EXP.US	Eagle Materials Inc	20200716	73.82	75.69	73.79	75.22	264131	74.844	up	up	correct
EXPR.US	Express Inc	20200716	1.31	1.42	1.31	1.42	910488	1.42	up	up	correct
EXR.US	Extra Space Storage Inc	20200716	97.79	98.38	96.415	96.7	951429	92.6317	down	down	correct
EXTN.US	Exterran Corporation	20200716	5.11	5.205	4.95	5.14	186300	5.14	up	up	correct
F.US	PC	20200716	20.7	21.2	20.365	20.51	149455	19.8986	down	up	incorrect
FAF.US	First American Financial Corporation	20200716	52.89	54.37	52.64	54.28	947242	51.7344	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200716	28.73	29.06	28.37	28.63	216348	28.3626	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200716	68.2	69.2999	67.46	69.07	832007	67.967	up	up	correct
FBK.US	FB Financial Corporation	20200716	24.07	24.56	23.72	24.05	91992	23.6482	down	down	correct
FBP.US	First BanCorp	20200716	5.58	5.68	5.44	5.47	789228	5.2631	down	down	correct
FC.US	Franklin Covey Co	20200716	18.99	19.16	18.23	18.51	106000	18.51	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200716	7.97	8.15	7.9	8.1	517583	7.6275	up	down	incorrect
FCN.US	FTI Consulting Inc	20200716	112.8	114.23	111.7812	113.6	319748	113.6	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200716	23.39	23.56	23.12	23.35	203449	22.0576	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200716	23.36	23.74	22.95	23.7	9900	21.6391	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20200716	10.77	10.815	10.72	10.75	87687	9.3513	down	down	correct
FCX.US	Freeport	20200716	13.35	13.575	13.205	13.47	17612000	13.3838	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200716	10.54	10.57	10.48	10.54	52257	9.6747
FDP.US	Fresh Del Monte Produce Inc	20200716	23.79	23.8	22.97	23.13	127209	22.6121	down	down	correct
FDS.US	FactSet Research Systems Inc	20200716	349.77	352.56	346.03	350.05	172104	345.329	up	up	correct
FDX.US	FedEx Corporation	20200716	161.77	167.1	160.4689	166.1	4099971	163.4549	up	up	correct
FE.US	FirstEnergy Corp	20200716	40.8	41.43	40.66	41.29	2647105	38.5051	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200716	1.19	1.29	1.17	1.19	383600	1.19
FEI.US	First Trust MLP and Energy Income Fund	20200716	5.4	5.49	5.3	5.39	237716	4.7141	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200716	1.66	1.68	1.56	1.67	217151	0.3337	up	up	correct
FERG.US	Ferguson plc	20200716	86.92	87.15	86.92	87.15	500	82.6937	up	up	correct
FET.US	Forum Energy Technologies Inc	20200716	0.4029	0.43	0.383	0.4024	2341757	8.048	down	down	correct
FF.US	FutureFuel Corp	20200716	12.63	12.67	12.2	12.44	138987	10.1553	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200716	14.85	14.97	14.7705	14.9	35160	13.4965	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200716	20.28	20.65	20.2708	20.65	55192	18.6388	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200716	3	3.0299	3	3	42693	2.6188
FHI.US	Federated Hermes Inc	20200716	22.74	22.93	22.37	22.69	402992	20.5899	down	down	correct
FHN.US	PE	20200716	25.13	25.3	25.105	25.2999	25584	23.3344	up	up	correct
FICO.US	Fair Isaac Corporation	20200716	400.93	403.32	396.87	400.29	220986	400.29	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200716	9.95	10.05	9.9	9.97	49044	9.0859	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200716	16.6822	16.6822	16.31	16.47	71958	14.8373	down	down	correct
FINV.US	FinVolution Group	20200716	1.98	2.08	1.95	2.05	1145000	2.0003	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200716	139.54	139.94	138.18	138.85	1835467	136.5318	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200716	8.36	8.4	8.27	8.33	85817	8.1471	down	down	correct
FIX.US	Comfort Systems USA Inc	20200716	42.44	42.92	41.705	42.01	182098	41.5898	down	down	correct
FL.US	Foot Locker Inc	20200716	28.93	29.535	28.715	28.89	1944921	28.3103	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200716	20.22	20.48	20.2	20.47	34412	18.5062	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20200716	5.25	5.37	5.14	5.3	15600	4.6483	up	up	correct
FLO.US	Flowers Foods Inc	20200716	22	22.16	21.88	22	355656	20.8989
FLOW.US	SPX FLOW Inc	20200716	38.72	39.45	38.01	38.45	107061	38.2953	down	down	correct
FLR.US	Fluor Corporation	20200716	12.61	12.69	12.18	12.53	2204016	12.53	down	down	correct
FLS.US	Flowserve Corporation	20200716	30.52	30.86	29.69	29.95	659764	29.1141	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200716	263.65	265.93	260.01	260.29	593029	260.29	down	down	correct
FMC.US	FMC Corporation	20200716	107.08	108.37	105.7	106.18	675447	103.8509	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200716	13.86	13.86	13.76	13.775	10141	12.9137	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200716	42.58	42.85	42.51	42.77	148659	41.204	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200716	57.93	58.27	56.97	57.79	563537	55.5441	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200716	13.84	13.88	13.74	13.82	3975	12.834	down	down	correct
FN.US	Fabrinet	20200716	64.7	65.04	63.21	63.72	150835	63.72	down	up	incorrect
FNB.US	PE	20200716	26.635	26.99	26.475	26.96	2815	24.4844	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200716	61.23	61.49	60.62	60.79	748200	60.79	down	down	correct
FNF.US	Fidelity National Financial Inc	20200716	32.01	32.695	31.94	32.6	1343036	30.922	up	up	correct
FNV.US	Franco	20200716	147.95	149.453	146.33	147.59	517263	145.7668	down	down	correct
FOA.US	Finance Of America Companies Inc	20200716	10.34	10.4	10.3101	10.4	30951	10.4	up	down	incorrect
FOE.US	Ferro Corporation	20200716	12.32	12.57	12.21	12.28	248167	12.28	down	down	correct
FOF.US	Cohen & Steers Closed	20200716	10.6	10.69	10.59	10.68	48333	9.5485	up	up	correct
FOR.US	Forestar Group Inc	20200716	15.09	15.24	14.9	15.23	99608	15.23	up	up	correct
FOUR.US	Shift4 Payments Inc	20200716	38.3	40.6	38.07	39.42	324908	39.42	up	up	correct
FPAC.US	U	20200716	10.24	10.29	10.24	10.26	257226	10.26	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200716	20.96	20.97	20.78	20.87	140618	19.0383	down	down	correct
FPH.US	Five Point Holdings LLC	20200716	4.68	4.68	4.56	4.65	161300	4.65	down	down	correct
FPI.US	Farmland Partners Inc	20200716	7.03	7.1	6.98	7.08	71764	6.897	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200716	4.1	4.13	4.02	4.02	205778	3.5211	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200716	38.49	38.99	37.88	38.4	782766	37.3298	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200716	11.13	11.21	11.13	11.21	64802	10.2106	up	up	correct
FRO.US	Frontline Ltd	20200716	7.75	7.7862	7.465	7.61	2144792	7.1247	down	down	correct
FRT.US	PC	20200716	23.5	23.7499	23.21	23.49	37022	22.1294	down	up	incorrect
FSK.US	FS KKR Capital Corp	20200716	14.46	14.76	14.45	14.58	640760	12.1395	up	up	correct
FSLY.US	Fastly Inc	20200716	80.1	82.3585	77.11	78.12	7757562	78.12	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200716	5.11	5.18	4.97	5.01	2530100	5.01	down	down	correct
FSR.US	Fisker Inc	20200716	14.2	14.47	13.6	13.7	7317449	13.7	down	down	correct
FSS.US	Federal Signal Corporation	20200716	30.17	30.47	29.58	29.89	286872	29.4885	down	down	correct
FT.US	Franklin Universal Trust	20200716	6.75	6.82	6.75	6.82	42703	6.2949	up	up	correct
FTAI.US	PB	20200716	18.6	19.26	18.6	19.26	3426	16.9617	up	down	incorrect
FTCH.US	Farfetch Limited	20200716	20.6	20.86	20.3	20.55	7603200	20.55	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200716	21.1	21.25	21.02	21.22	88200	19.1924	up	down	incorrect
FTI.US	TechnipFMC plc	20200716	7.574	7.7187	7.4438	7.603	4936117	5.657	up	down	incorrect
FTK.US	Flotek Industries Inc	20200716	1.37	1.5	1.35	1.48	378900	1.48	up	up	correct
FTS.US	Fortis Inc	20200716	39.42	39.99	39.29	39.66	280804	37.5159	up	up	correct
FTV.US	Fortive Corporation	20200716	71.02	72.15	70.23	71.71	2042073	59.6619	up	up	correct
FUBO.US	fuboTV Inc	20200716	10.07	10.125	9.98	10.01	7197	10.01	down	down	correct
FUL.US	H.B. Fuller Company	20200716	46.08	46.86	45.61	46.48	305544	45.6581	up	up	correct
FUN.US	Cedar Fair L.P	20200716	27.3	27.48	26.41	27.1	1357300	27.1	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200716	11.37	11.57	10.65	10.7	1561300	10.7	down	down	correct
FVRR.US	Fiverr International Ltd	20200716	80.83	83.36	79.08	80.59	498500	80.59	down	down	correct
G.US	Genpact Limited	20200716	36.14	37.99	36.06	37.74	1313700	37.2895	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200716	4.96	4.98	4.93	4.98	324517	4.3411	up	up	correct
GAM.US	PB	20200716	27.48	27.9899	27.45	27.92	1799	25.6974	up	up	correct
GATX.US	GATX Corporation	20200716	64.23	65.93	64.07	65.45	443973	63.2603	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200716	10.24	10.29	10.24	10.26	257226	10.26	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200716	23.71	23.84	23.71	23.79	28615	21.7897	up	up	correct
GBL.US	GAMCO Investors Inc	20200716	12.85	12.96	12.3	12.65	6743	11.0513	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200716	25.86	27.15	25.64	26.48	1104349	25.136	up	down	incorrect
GCI.US	Gannett Co Inc	20200716	1.33	1.5	1.275	1.43	3073118	1.43	up	up	correct
GCO.US	Genesco Inc	20200716	18.3	19.07	18.2	18.61	262933	18.61	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200716	21.32	21.8	21.04	21.56	241000	21.56	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200716	5.35	5.35	5.22	5.3	31098	4.744	down	down	correct
GD.US	General Dynamics Corporation	20200716	145.52	149.59	144.56	148.51	1648437	143.5967	up	up	correct
GDDY.US	GoDaddy Inc	20200716	71.19	71.75	69.87	70.37	1280884	70.37	down	down	correct
GDL.US	The GDL Fund	20200716	8.29	8.35	8.29	8.311	25751	7.6602	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200716	16.4	16.58	16.37	16.57	40340	14.9549	up	up	correct
GDOT.US	Green Dot Corporation	20200716	51.01	51.33	49.82	50.56	594400	50.56	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200716	17.96	18.21	17.94	18.08	266494	16.6904	up	up	correct
GE.US	General Electric Company	20200716	7.06	7.18	6.99	7.05	6543161	56.0782	down	down	correct
GEF.US	Greif Inc	20200716	35.57	36.7192	35.15	36.62	148767	34.8195	up	down	incorrect
GEL.US	Genesis Energy L.P	20200716	6.48	6.79	6.31	6.52	437061	5.7505	up	up	correct
GEO.US	The GEO Group Inc	20200716	11.6	11.77	11.52	11.67	1961879	10.9908	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200716	7.32	7.35	7.22	7.24	21799	6.5264	down	up	incorrect
GES.US	Guess' Inc	20200716	9.9	10.4	9.731	10.34	1572200	9.9634	up	up	correct
GF.US	The New Germany Fund Inc	20200716	16.01	16.1296	16.01	16.07	12751	13.8024	up	down	incorrect
GFF.US	Griffon Corporation	20200716	19.13	19.37	18.69	18.86	131530	18.5402	down	down	correct
GFI.US	Gold Fields Limited	20200716	11.2	11.265	10.95	11.08	8757999	10.5803	down	down	correct
GFL.US	GFL Environmental Inc	20200716	19.12	19.81	19.05	19.58	1024500	19.5298	up	down	incorrect
GFLU.US	GFL Environmental Inc	20200716	51.07	51.84	50.01	51.08	23300	47.9053	up	down	incorrect
GGB.US	Gerdau S.A	20200716	3.07	3.085	3.02	3.05	2634833	2.6807	down	up	incorrect
GGG.US	Graco Inc	20200716	52.4	52.99	52.11	52.35	390625	51.5112	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200716	17.8	17.86	17.74	17.77	21086	15.542	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200716	6.55	6.6	6.5	6.57	94440	5.6883	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200716	9.37	9.3928	9.25	9.28	20844	8.6566	down	down	correct
GHC.US	Graham Holdings Company	20200716	354.95	364.08	352.1	357.97	26562	353.2078	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200716	13.27	13.46	13.2201	13.28	35685	13.28	up	up	correct
GHL.US	Greenhill & Co. Inc	20200716	11.1	11.54	10.87	11.13	90005	10.9038	up	up	correct
GHM.US	Graham Corporation	20200716	12.91	12.91	12.2614	12.43	12200	11.8578	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200716	12.82	12.94	12.82	12.91	71697	11.4437	up	down	incorrect
GIB.US	CGI Inc	20200716	65.95	66.59	65.67	65.83	134426	65.83	down	down	correct
GIC.US	Global Industrial Company	20200716	19.56	19.8	19.24	19.38	50898	17.4142	down	up	incorrect
GIK.US	WS	20200716	9.92	9.92	9.91	9.91	556	9.91	down	down	correct
GIL.US	Gildan Activewear Inc	20200716	16.17	16.775	16.05	16.7	665115	16.4491	up	up	correct
GIM.US	Templeton Global Income Fund	20200716	5.43	5.45	5.42	5.44	227462	5.0073	up	up	correct
GIS.US	General Mills Inc	20200716	64.61	65.29	64.5	64.69	3268621	62.0249	up	up	correct
GIX.US	WS	20200716	125	129.3	125	125.1	56308	125.1	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200716	19.14	19.14	18.865	18.865	701	18.5753	down	down	correct
GKOS.US	Glaukos Corporation	20200716	42.16	42.54	38.95	39.32	813500	39.32	down	down	correct
GLOB.US	Globant S.A	20200716	156.77	160	155.56	158.88	225829	158.88	up	up	correct
GLOG.US	PA	20200716	19.06	20.3804	19.06	19.36	12031	17.6079	up	down	incorrect
GLOP.US	PC	20200716	14.23	16	14.23	15.69	47137	13.4486	up	up	correct
GLT.US	Glatfelter Corporation	20200716	16.29	16.49	16.17	16.37	83460	15.6452	up	up	correct
GLW.US	Corning Incorporated	20200716	28.47	29.03	28.26	28.76	6142630	27.721	up	up	correct
GM.US	General Motors Company	20200716	26.35	27.19	26.26	26.85	9736400	26.85	up	up	correct
GME.US	GameStop Corp	20200716	4.19	4.2	4.09	4.17	1330461	4.17	down	down	correct
GMED.US	Globus Medical Inc	20200716	47.96	48.17	47.03	47.21	640703	47.21	down	down	correct
GMRE.US	PA	20200716	25.24	25.35	25.24	25.35	1405	23.1901	up	down	incorrect
GMS.US	GMS Inc	20200716	23.85	24.99	23.85	24.89	460300	24.89	up	down	incorrect
GNE.US	PA	20200716	8.68	8.68	8.68	8.68	415	7.7931
GNK.US	Genco Shipping & Trading Limited	20200716	5.93	6.1199	5.85	6.02	174980	5.8675	up	up	correct
GNL.US	PB	20200716	22.36	22.5	22.04	22.04	8667	20.6116	down	down	correct
GNRC.US	Generac Holdings Inc	20200716	133.55	135.538	132.23	132.54	490058	132.54	down	down	correct
GNT.US	PA	20200716	25.5	25.5	25.5	25.5	100	24.2534
GNW.US	Genworth Financial Inc	20200716	2.24	2.3	2.16	2.18	4428300	2.18	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200716	17.01	17.0699	16.91	16.99	120290	14.555	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200716	7.97	8.03	7.79	7.84	1208605	7.84	down	down	correct
GOLD.US	Barrick Gold Corporation	20200716	26.82	27.09	26.39	26.69	11708580	25.5365	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200716	35.44	35.99	35.35	35.96	229170	35.1867	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200716	23.7	24.05	23.14	23.37	1787600	23.37	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200716	73.4	77	72.85	75.01	3612400	75.01	up	up	correct
GPC.US	Genuine Parts Company	20200716	87.88	88.79	87.7058	88.64	454627	84.9131	up	up	correct
GPI.US	Group 1 Automotive Inc	20200716	73.84	75.89	72.11	72.66	187635	71.907	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200716	26.55	26.89	26.51	26.745	22039	25.2294	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200716	14.16	14.5	14.09	14.26	3255866	13.8942	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200716	5.48	5.53	5.47	5.52	165960	4.9539	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200716	6.67	6.88	6.51	6.66	449847	5.8563	down	up	incorrect
GPN.US	Global Payments Inc	20200716	167.7	168.385	165.41	166.55	1246303	165.2979	down	down	correct
GPRK.US	GeoPark Limited	20200716	9.29	9.35	8.93	8.98	138053	8.8544	down	down	correct
GPS.US	The Gap Inc	20200716	12.27	13.14	12.11	13.07	15551150	12.8538	up	up	correct
GPX.US	GP Strategies Corporation	20200716	8.75	8.9	8.47	8.61	27300	8.61	down	down	correct
GRC.US	The Gorman	20200716	31.37	31.745	31.095	31.39	36157	30.5873	up	up	correct
GRP.US	UN	20200716	53.0948	53.33	52.84	53.07	7709	49.6617	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200716	10.25	10.33	10.18	10.2	143510	9.482	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200716	213.51	220.455	213.5	214.67	5769606	208.5601	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200716	15.52	15.87	15.52	15.61	83306	13.7234	up	up	correct
GSK.US	GlaxoSmithKline plc	20200716	41.67	41.74	41.23	41.49	2747021	38.2607	down	down	correct
GSL.US	PB	20200716	20.44	20.8517	20.44	20.6	12698	18.0642	up	up	correct
GSLD.US	GSLD	20200716	21.74	21.89	21.523	21.73	13500	21.3215	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200716	10.56	10.76	10.5	10.59	214100	10.59	up	up	correct
GTLS.US	Chart Industries Inc	20200716	52.64	53.4849	51.835	52.76	227604	52.76	up	up	correct
GTN.US	Gray Television Inc	20200716	14.56	15.05	14.27	14.88	679138	14.6585	up	down	incorrect
GTNA.US	Gray Television Inc	20200716	13.42	13.5	13.01	13.01	4337	12.9541	down	down	correct
GTS.US	Triple	20200716	19.22	19.39	18.72	19.37	345000	19.37	up	up	correct
GTY.US	Getty Realty Corp	20200716	29.92	30.085	29.08	29.37	160802	27.1147	down	down	correct
GUT.US	The Gabelli Utility Trust	20200716	7.45	7.53	7.42	7.5071	65849	6.748	up	up	correct
GVA.US	Granite Construction Incorporated	20200716	18.84	19.22	18.5374	18.87	267102	18.4632	up	up	correct
GWB.US	Great Western Bancorp Inc	20200716	14	14.42	13.71	13.99	585914	13.9221	down	down	correct
GWRE.US	Guidewire Software Inc	20200716	113.73	114.67	113.125	114.17	386539	114.17	up	up	correct
GWW.US	W.W. Grainger Inc	20200716	333.54	337.91	330.6	333.32	226268	325.6744	down	down	correct
GYC.US	Cabco Series 2004	20200716	20.48	20.7	20.22	20.44	147281	20.0362	down	down	correct
H.US	Hyatt Hotels Corporation	20200716	53.06	54.28	52	54.19	886600	54.19	up	up	correct
HAE.US	Haemonetics Corporation	20200716	93.06	93.73	91.74	92.55	490400	92.55	down	down	correct
HAL.US	Halliburton Company	20200716	12.83	13.38	12.685	13.09	12747220	12.9149	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200716	33.13	33.39	32.3	32.37	804342	31.1351	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200716	10.39	10.62	10.31	10.31	27246	9.9919	down	down	correct
HBI.US	Hanesbrands Inc	20200716	14.16	14.47	13.95	14.26	7271646	13.5114	up	up	correct
HBM.US	Hudbay Minerals Inc	20200716	3.3	3.35	3.24	3.28	825526	3.2667	down	down	correct
HCA.US	HCA Healthcare Inc	20200716	104.84	108.32	103.45	107.14	2901581	105.9824	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20200716	15.89	16.22	15.6	15.89	466612	15.6258
HCFT.US	Hunt Companies Finance Trust Inc	20200716	710	710	710	710	0	709.6384
HCHC.US	HC2 Holdings Inc	20200716	3.01	3.02	2.86	2.9	167900	2.9	down	down	correct
HCI.US	HCI Group Inc	20200716	45.82	46.37	45.14	46.21	40571	44.6897	up	up	correct
HCXY.US	Hercules Capital Inc	20200716	25.2	25.265	25.02	25.2	1892	23.4149
HD.US	The Home Depot Inc	20200716	256.76	260.5	256	258.08	2511224	250.109	up	down	incorrect
HDB.US	HDFC Bank Limited	20200716	46.52	46.78	46.24	46.46	808056	46.1208	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200716	36.92	37.52	36.89	37	257142	35.1327	up	up	correct
HEI.US	HEICO Corporation	20200716	95.62	97.52	95.34	96.69	335042	96.5686	up	up	correct
HEP.US	Holly Energy Partners L.P	20200716	13.72	13.77	12.95	13.16	392680	11.529	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200716	11.36	11.4599	11.3002	11.38	23772	10.0987	up	up	correct
HES.US	Hess Corporation	20200716	48.2	49.42	47.29	48.67	1374569	47.5503	up	up	correct
HESM.US	Hess Midstream LP	20200716	18.1	18.1	17.56	17.62	150528	15.475	down	down	correct
HFC.US	HollyFrontier Corporation	20200716	28.37	28.87	27.85	28.41	1442477	27.3404	up	up	correct
HFRO.US	PA	20200716	24.16	24.16	24.01	24.01	14911	22.2065	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20200716	35.45	35.45	35.45	35.45	198	35.45
HGLB.US	Highland Global Allocation Fund	20200716	6.24	6.36	6.24	6.27	109381	5.2461	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20200716	22.25	22.345	21.81	22.03	691800	22.03	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200716	52.12	52.81	51.155	52.41	380159	52.41	up	up	correct
HI.US	Hillenbrand Inc	20200716	27.51	28.065	27.28	27.71	279715	26.8519	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200716	41.18	43.12	40.755	42.31	3260513	40.7346	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200716	176.8	182.24	175.705	179.37	270680	172.9134	up	up	correct
HIL.US	Hill International Inc	20200716	1.43	1.48	1.43	1.46	62000	1.46	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200716	4.74	4.75	4.7398	4.74	387679	4.2444
HIW.US	Highwoods Properties Inc	20200716	37.12	37.26	36.58	36.91	634777	34.3816	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200716	6.35	6.41	6.34	6.4	114715	5.6404	up	up	correct
HKIB.US	AMTD International Inc	20200716	6.59	6.6	6.59	6.6	13200	6.6	up	up	correct
HL.US	PB	20200716	60.98	60.98	60.98	60.98	360	56.4365
HLF.US	Herbalife Nutrition Ltd	20200716	50.6	50.97	50.3	50.73	914959	50.73	up	up	correct
HLI.US	Houlihan Lokey Inc	20200716	56.48	57.39	56.15	56.84	292840	55.1338	up	up	correct
HLIO.US	Helios Technologies Inc.	20200716	36.23	36.85	35.72	36.02	51927	35.7469	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200716	79.8	81.22	78.955	80.89	2863460	80.89	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200716	3.5	3.64	3.4217	3.57	1421247	3.57	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200716	26.45	26.57	26.3	26.44	440446	25.5934	down	down	correct
HMLP.US	PA	20200716	22.8778	23.1	22.8	22.85	11721	19.926	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20200716	38.61	39.71	38.61	39.35	132751	37.5573	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200716	6.01	6.05	5.76	5.83	9885243	5.6987	down	down	correct
HNGR.US	Hanger Inc	20200716	17.4	17.55	17.15	17.51	329328	17.51	up	up	correct
HNI.US	HNI Corporation	20200716	30.2	30.93	30.06	30.72	160925	29.2531	up	up	correct
HNP.US	Huaneng Power International Inc	20200716	16.17	16.45	16.17	16.35	14422	15.1896	up	up	correct
HOG.US	Harley	20200716	28.88	29.71	28.55	29.68	4030228	29.1913	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200716	16	16.86	15.635	16.3	2205426	15.7635	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20200716	21.13	22.97	20.69	22.61	171600	22.61	up	up	correct
HP.US	Helmerich & Payne Inc	20200716	19.02	19.53	18.75	19.21	919582	17.9994	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200716	9.58	9.95	9.54	9.72	11771358	9.2041	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200716	17.68	17.88	17.68	17.84	24162	16.0722	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200716	19.7	19.92	19.7	19.89	38372	17.9579	up	up	correct
HPQ.US	HP Inc	20200716	17.74	17.97	17.66	17.83	8319336	17.0675	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20200716	15.8	16.03	15.8	15.97	57948	14.3897	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200716	21.95	21.95	21.67	21.74	100659	19.1477	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200716	18.78	18.78	18.44	18.64	96240	16.4387	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200716	28.14	28.47	27.9	28.14	650848	26.5056
HRB.US	H&R Block Inc	20200716	15.15	15.305	14.785	14.95	3163196	13.8446	down	down	correct
HRC.US	Hill	20200716	111.59	112.25	110.57	110.82	259206	109.6205	down	down	correct
HRI.US	Herc Holdings Inc	20200716	33.9	34.9753	33.6606	34.4	246651	34.3075	up	up	correct
HRL.US	Hormel Foods Corporation	20200716	48.79	49.74	48.72	49.53	1873167	48.2556	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200716	12.34	12.48	12.01	12.21	108088	11.6999	down	down	correct
HSBC.US	HSBC Holdings plc	20200716	24.12	24.32	24.055	24.11	2670507	23.2318	down	up	incorrect
HSC.US	Harsco Corporation	20200716	14.25	14.41	14.02	14.26	458158	14.26	up	up	correct
HSY.US	The Hershey Company	20200716	132.48	135.51	132.15	134.45	1614772	130.3612	up	up	correct
HT.US	PE	20200716	11.4649	11.826	11.4649	11.7	4206	10.4173	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20200716	25.75	26.07	25.65	25.95	1285443	24.7505	up	up	correct
HTD.US	John Hancock Tax	20200716	19	19.079	18.87	19.05	73374	17.1972	up	down	incorrect
HTGC.US	Hercules Capital Inc	20200716	10.52	10.7122	10.47	10.63	404904	9.1866	up	up	correct
HTH.US	Hilltop Holdings Inc	20200716	17.58	18.07	17.39	17.86	715975	17.4705	up	up	correct
HTY.US	John Hancock Investments	20200716	5.25	5.27	5.23	5.27	29573	4.5082	up	down	incorrect
HUBB.US	Hubbell Incorporated	20200716	131.34	132.93	130.73	131.61	240090	127.3591	up	up	correct
HUBS.US	HubSpot Inc	20200716	215.82	218.43	210.53	215	387266	215	down	down	correct
HUM.US	Humana Inc	20200716	394.95	401.83	392.77	395.89	894590	392.6992	up	up	correct
HUN.US	Huntsman Corporation	20200716	19.48	19.72	19.28	19.4	1236489	18.6613	down	down	correct
HUYA.US	HUYA Inc	20200716	22.5	23.74	22.32	23.55	1752000	23.55	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200716	14.27	14.37	13.85	13.99	127583	11.7925	down	down	correct
HWM.US	Howmet Aerospace Inc	20200716	16.6098	16.61	16.05	16.2	2671183	16.1788	down	down	correct
HXL.US	Hexcel Corporation	20200716	44.74	44.94	43.52	44.6	581800	44.6	down	down	correct
HY.US	Hyster	20200716	38.07	38.8	37.15	37.78	32565	36.49	down	down	correct
HYB.US	The New America High Income Fund Inc	20200716	7.78	7.81	7.75	7.81	48722	7.075	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200716	13.9	13.99	13.9	13.99	51388	12.5082	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200716	10.51	10.55	10.45	10.46	359440	9.3478	down	down	correct
HZN.US	Horizon Global Corporation	20200716	3.28	3.28	3.14	3.19	19287	3.19	down	down	correct
HZO.US	MarineMax Inc	20200716	24.7	24.9	24.24	24.72	184769	24.72	up	up	correct
IAA.US	IAA Inc	20200716	40.36	40.45	39.48	39.85	622500	39.85	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200716	7.87	7.87	7.7065	7.76	32666	6.8625	down	down	correct
IAG.US	IAMGOLD Corporation	20200716	4.43	4.46	4.3	4.35	2260900	4.35	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200716	35.2901	36.09	35.2901	35.82	6011	35.162	up	down	incorrect
IBM.US	International Business Machines Corporation	20200716	122.5698	124.3682	122.0502	123.8986	4330917	109.7271	up	up	correct
IBN.US	ICICI Bank Limited	20200716	9.29	9.29	9.205	9.26	4644247	9.2326	down	down	correct
IBP.US	Installed Building Products Inc	20200716	75.18	77.39	74.71	77.34	159029	76.5825	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200716	3.85	3.85	3.38	3.63	234611	3.63	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200716	92.89	93.61	92.06	92.37	2401406	90.8351	down	down	correct
ICL.US	ICL Group Ltd	20200716	3.12	3.13	3.07	3.08	231759	2.7565	down	down	correct
IDA.US	IDACORP Inc	20200716	90.35	90.7499	89.41	89.76	185565	85.8925	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200716	8.97	9.07	8.95	9.04	91477	8.1697	up	up	correct
IDT.US	IDT Corporation	20200716	6.35	6.54	6.35	6.45	82394	6.45	up	up	correct
IEX.US	IDEX Corporation	20200716	167.76	169.145	167	168.46	332938	166.352	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200716	129.29	130.64	128.57	129.61	517585	125.0561	up	down	incorrect
IFN.US	The India Fund Inc	20200716	16.06	16.1199	16.02	16.11	27946	13.6194	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200716	26.34	26.4	26	26.06	60756	24.6379	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200716	8.09	8.17	8.02	8.14	116116	7.3109	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200716	4.91	4.94	4.895	4.94	202992	4.3657	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200716	21.72	22.31	21.6	21.735	14528	20.5608	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200716	5.9	5.95	5.9	5.92	326865	5.2542	up	down	incorrect
IGT.US	International Game Technology PLC	20200716	10.44	10.64	10.26	10.5	1768393	10.4238	up	up	correct
IHC.US	Independence Holding Company	20200716	34.04	34.04	32.75	32.83	9964	32.3636	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200716	6.38	6.385	6.31	6.37	65128	5.6453	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200716	50.08	50.39	49.43	49.69	202540	49.69	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200716	7.8	7.86	7.8	7.84	41397	7.1633	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200716	7.31	7.31	7.2	7.27	16634	6.6828	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200716	16.81	16.87	16.65	16.76	94451	16.1183	down	down	correct
IIIN.US	Insteel Industries Inc	20200716	20.88	20.88	18.68	19.275	137740	17.1637	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200716	14.63	14.74	14.63	14.74	45661	13.7808	up	up	correct
IIPR.US	PA	20200716	30.5	30.5	29.45	30	1434	27.6004	down	down	correct
IMAX.US	IMAX Corporation	20200716	12.66	13.62	12.48	13.59	2599691	13.59	up	up	correct
INFO.US	IHS Markit Ltd	20200716	77.85	77.85	76.91	77.47	1318347	76.5615	down	down	correct
INFY.US	Infosys Limited	20200716	12	12.27	11.905	12.23	21368660	11.8718	up	up	correct
ING.US	ING Groep N.V	20200716	7.5	7.62	7.465	7.49	3946552	7.1066	down	up	incorrect
INGR.US	Ingredion Incorporated	20200716	84.86	85.65	83.98	84.49	255179	81.3267	down	down	correct
INN.US	Summit Hotel Properties Inc	20200716	5.7	5.7	5.54	5.67	662682	5.67	down	down	correct
INS.US	Intelligent Systems Corporation	20200716	32.56	32.56	31.31	31.71	23400	31.71	down	down	correct
INSI.US	Insight Select Income Fund	20200716	20.07	20.215	19.9	19.98	20438	18.1533	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200716	98.79	99.67	94.83	96.16	230500	96.16	down	up	incorrect
INSW.US	PA	20200716	25.09	25.1365	25	25.05	18800	25.05	down	down	correct
INT.US	World Fuel Services Corporation	20200716	24.25	24.4	23.71	24.15	314586	23.5964	down	up	incorrect
INVH.US	Invitation Homes Inc	20200716	27.37	27.68	27.2101	27.39	2099937	26.6031	up	up	correct
IO.US	ION Geophysical Corporation	20200716	2.45	2.62	2.4	2.5	207000	2.5	up	up	correct
IP.US	International Paper Company	20200716	36.3	37.675	36.11	37.39	3511941	33.2952	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200716	17.95	18.435	17.85	18.2	3894669	17.1597	up	up	correct
IPI.US	Intrepid Potash Inc	20200716	0.8746	0.8889	0.8304	0.8532	71394	8.532	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200716	12.22	12.28	12.21	12.22	42450	11.4263
IQV.US	IQVIA Holdings Inc	20200716	151.85	151.85	148.16	149.68	940803	149.68	down	down	correct
IR.US	Ingersoll Rand Inc	20200716	30.89	31.32	30.45	30.68	2676770	30.6694	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20200716	8.19	8.25	8.04	8.25	3489	6.597	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20200716	27.4	27.72	27.29	27.35	1559932	24.8067	down	down	correct
IRT.US	Independence Realty Trust Inc	20200716	11.23	11.3221	10.98	11.15	479590	10.6767	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200716	13.45	13.48	13.42	13.47	80584	11.9997	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200716	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200716	126.13	126.68	123.94	124.51	345410	124.51	down	down	correct
ITCB.US	Itaú Corpbanca	20200716	4.3	7.38	4.27	5.29	4724673	5.29	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20200716	71.46	72.55	70.85	71.1	120612	71.1	down	down	correct
ITT.US	ITT Inc	20200716	60.22	61.15	59.76	60.02	395040	59.1548	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200716	5.0363	5.0963	5.0064	5.0163	17255320	3.9722	down	down	correct
ITW.US	Illinois Tool Works Inc	20200716	181.75	183.12	180.13	181.61	994492	176.7022	down	down	correct
IVC.US	Invacare Corporation	20200716	7.09	7.18	6.83	6.91	263641	6.91	down	down	correct
IVH.US	Ivy Funds	20200716	11.63	11.63	11.4419	11.53	48759	10.3929	down	down	correct
IVR.US	PC	20200716	19.46	19.7744	19.45	19.59	10052	17.4127	up	up	correct
IVZ.US	Invesco Ltd	20200716	10.77	11.08	10.65	10.73	4815967	10.2037	down	down	correct
IX.US	ORIX Corporation	20200716	60.03	60.28	59.92	60.13	46108	58.8382	up	up	correct
J.US	Jacobs Engineering Group Inc	20200716	81.54	83.405	81.125	82.62	770909	81.7417	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200716	4.1	4.2	3.962	4.05	112200	4.05	down	down	correct
JBGS.US	JBG SMITH Properties	20200716	28.89	29.195	28.74	28.84	374119	27.5775	down	up	incorrect
JBL.US	Jabil Inc	20200716	34.11	34.85	33.22	33.67	1544820	33.32	down	down	correct
JBT.US	John Bean Technologies Corporation	20200716	88.39	89.4	83.89	85.25	266399	84.8521	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200716	12.42	12.46	12.36	12.44	56452	10.7862	up	up	correct
JCI.US	Johnson Controls International plc	20200716	36.4	37.57	36.07	37.17	7025052	36.1275	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200716	8.44	8.4547	8.2	8.24	50598	7.5627	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200716	7.63	7.75	7.63	7.68	62473	6.9172	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200716	17.23	17.67	17.09	17.26	1398200	16.5561	up	down	incorrect
JELD.US	JELD	20200716	17.9	18.6	17.52	18.41	469700	18.41	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200716	7.14	7.27	7.14	7.27	3232	6.7802	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200716	7.67	7.6825	7.63	7.68	12091	7.3441	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200716	7.84	7.8693	7.82	7.85	76786	7.1225	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200716	13.25	13.25	13.19	13.22	28714	11.8227	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200716	9.2323	9.2323	9.2323	9.2323	236	8.6582
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200716	8.87	8.9	8.78	8.83	156028	8.568	down	down	correct
JHG.US	Janus Henderson Group plc	20200716	21.25	21.59	20.91	21.21	889386	19.7712	down	down	correct
JHI.US	John Hancock Investors Trust	20200716	15.46	15.53	15.46	15.5	12176	13.7398	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200716	14.79	14.918	14.774	14.81	15495	13.6353	up	down	incorrect
JHX.US	James Hardie Industries plc	20200716	19.71	19.71	19.53	19.53	7455	18.9128	down	down	correct
JILL.US	J.Jill Inc	20200716	1.13	1.56	0.7791	0.8699	27348990	4.3495	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200716	20.68	20.84	19.61	19.86	1597653	19.86	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200716	106.06	107.05	104.295	104.87	214948	104.87	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200716	18.41	18.58	18.285	18.42	32890	17.2757	up	up	correct
JMIA.US	Jumia Technologies AG	20200716	7.44	7.87	7.4	7.78	2377514	7.78	up	down	incorrect
JMM.US	Nuveen Multi	20200716	6.75	6.82	6.7	6.754	4060	6.3261	up	up	correct
JMP.US	JMP Group LLC	20200716	2.74	2.74	2.71	2.73	1439	2.6421	down	down	correct
JNJ.US	Johnson & Johnson	20200716	148.68	149.34	146.68	149.25	9304669	143.6206	up	up	correct
JNPR.US	Juniper Networks Inc	20200716	23.02	23.21	22.95	23.16	1861202	22.1064	up	up	correct
JOE.US	The St. Joe Company	20200716	19.27	19.35	18.99	19.3	63721	19.1269	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200716	7.89	7.93	7.87	7.89	27588	7.0567
JP.US	Jupai Holdings Limited	20200716	1.95	2.09	1.9	2.09	115900	2.09	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200716	8.16	8.18	8.09	8.16	288871	7.4143
JPI.US	Nuveen Preferred and Income Term Fund	20200716	21.46	21.56	21.28	21.56	48763	19.6879	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200716	8.5	8.58	8.45	8.57	291906	7.8338	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200716	22.65	22.77	22.3407	22.6	18311	20.8036	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200716	5.77	5.78	5.76	5.77	414058	4.8892
JRI.US	Nuveen Real Asset Income and Growth Fund	20200716	11.79	11.84	11.73	11.78	54726	10.5236	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200716	7.74	7.81	7.74	7.77	114395	7.0501	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200716	7.43	7.47	7.3	7.41	135013	6.5935	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200716	11.61	11.66	11.6	11.6	23127	10.511	down	down	correct
JT.US	Jianpu Technology Inc	20200716	0.64	0.64	0.5596	0.58	194870	4.64	down	down	correct
JTA.US	Nuveen Tax	20200716	8.23	8.28	8.18	8.22	28489	7.4776	down	down	correct
JTD.US	Nuveen Tax	20200716	12.97	13.08	12.97	13.02	17244	11.7922	up	down	incorrect
JW.US	B	20200716	36.03	36.03	36.03	36.03	2	35.3911
JWN.US	Nordstrom Inc	20200716	15.71	16.48	15.61	15.98	8772224	15.98	up	up	correct
K.US	Kellogg Company	20200716	68.14	69.04	67.83	68.24	1213198	64.6336	up	up	correct
KAI.US	Kadant Inc	20200716	114.87	116	113.93	115.54	28638	114.6512	up	down	incorrect
KAMN.US	Kaman Corporation	20200716	41.67	42.33	41.23	41.72	83160	40.6393	up	up	correct
KAR.US	KAR Auction Services Inc	20200716	13.82	14.19	13.745	13.94	1400271	13.94	up	up	correct
KB.US	KB Financial Group Inc	20200716	29.34	29.82	29.31	29.73	175525	28.59	up	up	correct
KBH.US	KB Home	20200716	30.02	32.115	30.01	31.91	2473636	31.2344	up	up	correct
KBR.US	KBR Inc	20200716	22.59	22.81	22.3	22.51	826197	22.0986	down	down	correct
KEP.US	Korea Electric Power Corporation	20200716	8.03	8.11	7.995	8.11	210800	7.7414	up	down	incorrect
KEX.US	Kirby Corporation	20200716	47.43	48.4	46.56	47.02	420817	47.02	down	down	correct
KEY.US	PK	20200716	25.79	26.22	25.79	26.16	26920	24.2025	up	up	correct
KEYS.US	Keysight Technologies Inc	20200716	96.53	96.7	95.45	96.38	707411	96.38	down	down	correct
KF.US	The Korea Fund Inc	20200716	27.05	27.08	26.82	27.08	2510	20.9842	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200716	2.39	2.41	2.35	2.38	56400	2.38	down	up	incorrect
KFY.US	Korn Ferry	20200716	30.04	31.13	29.37	29.83	695627	29.459	down	down	correct
KGC.US	Kinross Gold Corporation	20200716	7.62	7.755	7.5	7.58	11545590	7.3838	down	down	correct
KIM.US	PM	20200716	23.75	23.91	23.59	23.91	11582	22.4826	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200716	12.49	12.5288	12.4	12.48	100446	11.0646	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20200716	44.81	45.24	43.42	44.09	2442777	43.141	down	down	correct
KLR.US	Kaleyra Inc	20200716	4.64	4.75	4.43	4.6	382700	4.6	down	up	incorrect
KMB.US	Kimberly	20200716	143.71	144.62	142.41	143.68	1048864	136.8632	down	up	incorrect
KMI.US	Kinder Morgan Inc	20200716	14.9	15.08	14.73	14.99	9481185	13.4955	up	up	correct
KMPR.US	Kemper Corporation	20200716	78.36	80	77.9176	78.29	317356	76.2919	down	down	correct
KMT.US	Kennametal Inc	20200716	28	28	26.7	27.01	1136149	26.0896	down	down	correct
KMX.US	CarMax Inc	20200716	94.84	95.72	93.91	95.22	1024172	95.22	up	up	correct
KN.US	Knowles Corporation	20200716	15.09	15.12	14.725	15.07	671757	15.07	down	down	correct
KNL.US	Knoll Inc	20200716	12.39	12.71	12.19	12.64	315880	12.451	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200716	14.3	14.76	14.17	14.67	93522	12.1677	up	up	correct
KNX.US	Knight	20200716	43.28	44.44	43.28	43.87	2207115	43.3816	up	up	correct
KO.US	The Coca	20200716	46.26	46.69	45.94	46.15	13306110	44.035	down	down	correct
KODK.US	Eastman Kodak Company	20200716	2.04	2.12	2.04	2.11	76837	2.11	up	up	correct
KOF.US	Coca	20200716	41.6	41.6	41.03	41.33	107639	38.1978	down	down	correct
KOP.US	Koppers Holdings Inc	20200716	20.12	20.41	19.74	20.1	258157	20.1	down	down	correct
KOS.US	Kosmos Energy Ltd	20200716	1.68	1.75	1.6	1.71	5514600	1.71	up	up	correct
KR.US	The Kroger Co	20200716	33.9	34.31	33.64	33.73	7005419	32.6998	down	down	correct
KRA.US	Kraton Corporation	20200716	18.72	19.17	18.2995	18.84	240121	18.84	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200716	57.71	58.08	56.78	57.41	1094380	55.1301	down	down	correct
KRG.US	Kite Realty Group Trust	20200716	10.44	10.48	10.12	10.26	356128	9.8441	down	down	correct
KRO.US	Kronos Worldwide Inc	20200716	11.06	11.2	10.86	11.09	165524	10.28	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200716	8.52	8.8799	8.42	8.61	43089	7.4597	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200716	10.87	10.99	10.87	10.92	46545	10.1819	up	down	incorrect
KSS.US	Kohl's Corporation	20200716	21.62	22.91	21.5	22.77	8636706	22.3628	up	up	correct
KSU.US	P	20200716	28.5	28.5	28.5	28.5	20	27.5038
KT.US	KT Corporation	20200716	10.16	10.2	10.11	10.15	996008	9.6077	down	down	correct
KTB.US	Kontoor Brands Inc	20200716	17.06	17.814	17.05	17.71	494929	17.0311	up	up	correct
KTF.US	DWS Municipal Income Trust	20200716	11.05	11.12	11.05	11.1	30885	10.3873	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200716	32.35	32.3501	32.2	32.35	1102	29.5205
KTN.US	Credit	20200716	31.8277	31.8277	31.6402	31.6402	670	29.7429	down	up	incorrect
KW.US	Kennedy	20200716	15.47	15.6614	15.29	15.5	270653	14.6038	up	up	correct
KWR.US	Quaker Chemical Corporation	20200716	200.84	205.76	190.79	203.5	133455	201.7497	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200716	5.01	5.12	4.89	4.94	1420136	4.3785	down	down	correct
L.US	Loews Corporation	20200716	35.83	36.77	35.57	36.24	465620	35.9621	up	down	incorrect
LAC.US	Lithium Americas Corp	20200716	5.4	5.41	5.14	5.22	350006	5.22	down	down	correct
LAD.US	Lithia Motors Inc	20200716	174.39	176.35	170.775	173.43	167096	172.3814	down	up	incorrect
LADR.US	Ladder Capital Corp	20200716	7.73	7.86	7.5669	7.7	918923	6.978	down	up	incorrect
LAIX.US	LAIX Inc	20200716	2.84	3.07	2.7	2.95	57400	2.95	up	up	correct
LAZ.US	Lazard Ltd	20200716	28.84	29.56	28.83	29.21	267800	27.2794	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200716	6.05	6.09	5.83	5.99	278900	5.99	down	down	correct
LC.US	LendingClub Corporation	20200716	5.53	6.02	5.53	5.88	1706412	5.88	up	up	correct
LCI.US	Lannett Company Inc	20200716	6.23	6.43	5.41	5.96	6942500	5.96	down	down	correct
LCII.US	LCI Industries	20200716	117.84	120.5	117.475	118.85	90748	114.6559	up	up	correct
LDOS.US	Leidos Holdings Inc	20200716	87.13	87.37	85.88	86.58	808554	84.7283	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200716	22.55	22.72	22.31	22.65	48619	20.3107	up	up	correct
LEA.US	Lear Corporation	20200716	111.3	115.67	110.75	115	365432	113.6766	up	down	incorrect
LEAF.US	Leaf Group Ltd	20200716	4	4	3.8	3.83	78198	3.83	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200716	37.03	38.4	36.97	37.38	802259	35.4142	up	up	correct
LEJU.US	Leju Holdings Limited	20200716	2.99	3.28	2.62	3.13	857200	3.13	up	up	correct
LEN.US	Lennar Corporation	20200716	67.86	70.05	67.61	69.81	3525574	68.8723	up	down	incorrect
LENB.US	Lennar Corporation	20200716	50.66	52.53	50.5	52.35	103903	51.6495	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200716	8.11	8.13	8.09	8.1	86379	7.5716	down	down	correct
LEVI.US	Levi Strauss & Co	20200716	12.5	12.68	12.38	12.45	1484585	12.3254	down	down	correct
LFC.US	China Life Insurance Company Limited	20200716	11.69	11.72	11.6267	11.68	810185	11.0971	down	down	correct
LGC.US	U	20200716	1.35	1.35	1.35	1.35	0	1.35
LGF.US	B	20200716	7.41	7.86	7.36	7.8	1254871	7.8	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200716	8.13	8.46	7.97	8.39	1478438	8.39	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200716	14.27	14.44	14.27	14.41	35093	12.6281	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200716	188.25	194	187.26	190.45	548107	190.45	up	up	correct
LHX.US	L3Harris Technologies Inc	20200716	165.21	168.2	164.01	167.03	1226107	162.3981	up	up	correct
LII.US	Lennox International Inc	20200716	246.33	254.06	245.4	252.56	539502	249.0763	up	up	correct
LIN.US	Linde plc	20200716	245.17	245.52	237.47	238.89	3216384	233.6908	down	down	correct
LINX.US	Linx S.A	20200716	4.58	4.64	4.45	4.59	62300	4.5226	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200716	1.16	1.19	1.13	1.17	182000	1.17	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200716	17.76	19.15	17.5701	18.56	1807816	18.56	up	up	correct
LLY.US	Eli Lilly and Company	20200716	164.95	165.44	162.6	165	1486791	160.9355	up	up	correct
LMND.US	Lemonade Inc	20200716	72.25	80.75	72.03	79.29	1450700	79.29	up	up	correct
LMT.US	Lockheed Martin Corporation	20200716	362.3	365.94	359.02	365.88	955809	350.5246	up	up	correct
LNC.US	Lincoln National Corporation	20200716	36.65	38.16	35.97	37.5	2112945	36.0612	up	up	correct
LND.US	BrasilAgro	20200716	4.07	4.23	3.99	3.99	1306	3.5545	down	up	incorrect
LNN.US	Lindsay Corporation	20200716	96.7	97.8	95.26	96.51	32739	95.1835	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200716	4.72	4.84	4.65	4.77	139739	4.4991	up	up	correct
LOW.US	Lowe's Companies Inc	20200716	141.22	144.94	140.84	142.75	4125056	139.7165	up	up	correct
LPG.US	Dorian LPG Ltd	20200716	7.71	7.75	7.55	7.63	264924	7.0476	down	down	correct
LPI.US	Laredo Petroleum Inc	20200716	14.01	15.08	13.61	14.54	418092	14.54	up	down	incorrect
LPL.US	LG Display Co. Ltd	20200716	5.31	5.36	5.27	5.36	160255	5.36	up	down	incorrect
LPX.US	Louisiana	20200716	28.71	29.28	28.43	28.98	751217	28.3705	up	down	incorrect
LRN.US	Stride Inc	20200716	44.04	48.745	43.03	47.94	7804667	47.94	up	up	correct
LSI.US	Life Storage Inc	20200716	94.95	95.45	93.89	94.19	439909	60.2959	down	down	correct
LTC.US	LTC Properties Inc	20200716	37.05	37.41	36.67	36.82	236336	33.5822	down	down	correct
LTHM.US	Livent Corporation	20200716	6.56	6.56	6.36	6.45	2539800	6.45	down	down	correct
LUB.US	Luby's Inc	20200716	1.21	1.23	1.1601	1.19	14262	0.7242	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20200716	9.65	9.97	9.64	9.93	9554661	8.9572	up	up	correct
LUV.US	Southwest Airlines Co	20200716	34.83	35.08	33.9	34.21	11389900	34.21	down	down	correct
LVS.US	Las Vegas Sands Corp	20200716	49.43	49.96	48.91	49.71	4029971	49.71	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200716	67.84	68.36	66.69	66.92	1104692	65.545	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20200716	13.49	13.78	13.22	13.51	86248	13.051	up	up	correct
LXP.US	PC	20200716	53.15	53.15	53	53	840	48.7484	down	up	incorrect
LXU.US	LSB Industries Inc	20200716	1.08	1.24	1.06	1.19	1162424	0.9154	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20200716	68.56	69.93	67.72	68.86	1032543	64.9811	up	up	correct
LYG.US	Lloyds Banking Group plc	20200716	1.48	1.51	1.47	1.48	5487386	1.4385
LYV.US	Live Nation Entertainment Inc	20200716	50.7	51.78	49.86	50.85	3358781	50.85	up	up	correct
LZB.US	La	20200716	28.44	28.84	28.18	28.37	262349	27.7431	down	down	correct
M.US	Macy's Inc	20200716	6.94	7.145	6.69	6.89	21387237	6.7999	down	down	correct
MA.US	Mastercard Incorporated	20200716	302.97	303.53	298.91	299.35	3312109	297.5423	down	down	correct
MAC.US	The Macerich Company	20200716	8.8	8.95	8.4	8.49	3535366	7.8599	down	down	correct
MAIN.US	Main Street Capital Corporation	20200716	30.87	31.7	30.86	31.64	310124	28.7092	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200716	72.9	74.08	72.32	72.9	478418	70.2581
MANU.US	Manchester United plc	20200716	14.99	15.15	14.92	15	689205	14.7403	up	down	incorrect
MAS.US	Masco Corporation	20200716	51.66	52.4	51.56	52.34	1838479	51.4948	up	down	incorrect
MATX.US	Matson Inc	20200716	37.29	37.42	36.07	37.15	268918	36.2375	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200716	10.82	10.87	10.77	10.79	53420	10.042	down	down	correct
MAXR.US	Maxar Technologies Inc	20200716	16	16.43	15.6	16.11	880567	16.0797	up	up	correct
MBI.US	MBIA Inc	20200716	7.64	7.8414	7.6	7.74	1245657	7.74	up	up	correct
MBSC.US	UN	20200716	11	11.69	11	11.41	20071	11.41	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200716	8.97	9.04	8.94	8.98	2089830	7.8194	up	up	correct
MC.US	Moelis & Company	20200716	30.67	31.315	30.39	31.05	275705	26.1401	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200716	14.34	14.41	14.22	14.37	80482	13.529	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200716	30.44	30.44	29.61	30.26	12800	30.26	down	up	incorrect
MCD.US	McDonald's Corporation	20200716	191.12	192.76	190.15	190.92	2111107	184.4646	down	down	correct
MCI.US	Barings Corporate Investors	20200716	13.37	13.5783	13.27	13.33	23282	12.0127	down	down	correct
MCK.US	McKesson Corporation	20200716	153	155.4	151.94	153.37	635448	151.2136	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200716	5.7	5.74	5.6901	5.73	48718	4.9552	up	up	correct
MCO.US	Moody's Corporation	20200716	291.28	292.44	286.23	289.38	484854	286.0899	down	up	incorrect
MCR.US	MFS Charter Income Trust	20200716	8.08	8.1	8.0348	8.09	36070	7.2137	up	up	correct
MCS.US	The Marcus Corporation	20200716	16.38	16.3999	15.7515	16.16	252389	16.16	down	down	correct
MCY.US	Mercury General Corporation	20200716	40.34	41.74	40.34	41.01	185027	38.2068	up	up	correct
MD.US	MEDNAX Inc	20200716	18.61	18.9	18.2	18.8	628679	18.8	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200716	38.48	39.9	38.07	39.86	373652	35.2123	up	up	correct
MDLA.US	Medallia Inc	20200716	27.42	27.42	26.4	27.1	1097000	27.1	down	up	incorrect
MDLQ.US	Medley LLC	20200716	5.4	5.4	4.88	5.1	20921	4.5662	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200716	4.37	4.59	4.36	4.36	9561	3.5183	down	down	correct
MDP.US	Meredith Corporation	20200716	14.56	15.15	14.425	14.99	467580	14.99	up	up	correct
MDT.US	Medtronic plc	20200716	96.6	96.83	95.25	95.75	4124198	92.7413	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200716	21.57	21.97	21.39	21.65	617648	20.6944	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20200716	7.42	7.9	7.4	7.81	217800	7.81	up	up	correct
MED.US	Medifast Inc	20200716	157.57	162.75	157.49	160.31	175342	154.4635	up	up	correct
MEI.US	Methode Electronics Inc	20200716	28.91	29.23	28.85	29.08	159296	28.6445	up	up	correct
MER.US	PK	20200716	26.14	26.25	26.1	26.23	35700	25.4533	up	down	incorrect
MET.US	PF	20200716	25.14	25.3387	25.08	25.16	191221	23.5135	up	up	correct
MFA.US	PC	20200716	17	17.33	17	17.17	30780	15.3755	up	up	correct
MFC.US	Manulife Financial Corporation	20200716	13.97	14.295	13.91	14.13	1912529	13.1261	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200716	2.56	2.6	2.53	2.59	595220	2.4648	up	up	correct
MFGP.US	Micro Focus International plc	20200716	4	4.02	3.925	3.95	3826639	3.7976	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200716	13.35	13.48	13.32	13.44	47497	12.6936	up	up	correct
MFM.US	MFS Municipal Income Trust	20200716	6.42	6.47	6.42	6.46	58110	6.0643	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200716	22.72	22.77	22.41	22.504	4364	22.0408	down	down	correct
MFV.US	MFS Special Value Trust	20200716	5.35	5.42	5.33	5.33	9905	4.7129	down	down	correct
MG.US	Mistras Group Inc	20200716	3.74	3.79	3.63	3.75	203689	3.75	up	up	correct
MGA.US	Magna International Inc	20200716	46.82	47.67	46.63	47.41	558342	45.8355	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200716	4.7	4.72	4.69	4.71	54888	4.3946	up	up	correct
MGM.US	MGM Resorts International	20200716	17.84	18.08	17.47	17.6	16594660	17.5924	down	down	correct
MGP.US	MGM Growth Properties LLC	20200716	26.85	27	26.6	26.7	578655	24.7523	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200716	26.92	27.19	26.82	27	20668	25.2621	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200716	17.99	18.26	17.99	18.04	51569	16.7408	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200716	6.73	6.91	6.535	6.69	1699309	6.6529	down	down	correct
MH.US	PD	20200716	8.84	8.84	8.82	8.82	337	8.82	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200716	15.42	15.49	15.39	15.49	14400	14.5359	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200716	7.29	7.29	7.18	7.2	48971	6.8657	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200716	11.63	11.71	11.62	11.63	60563	10.877
MHK.US	Mohawk Industries Inc	20200716	76.04	80.7	75.4701	77.93	1789993	77.93	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200716	18.8	18.8	18.7067	18.7067	1000	18.7067	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200716	13.35	13.38	13.3358	13.37	18197	12.5336	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200716	21.6778	21.77	21.6778	21.77	2680	19.1899	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200716	31.71	32.39	31.38	32.07	573200	1.8997	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200716	3.79	3.83	3.785	3.83	468298	3.4216	up	up	correct
MITT.US	PC	20200716	15.025	15.0326	14.88	15.03	23180	12.8793	up	up	correct
MIXT.US	MiX Telematics Limited	20200716	8.99	9.02	8.76	8.92	21565	8.6379	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200716	13.94	13.96	13.93	13.93	16721	13.0784	down	down	correct
MKC.US	V	20200716	95.14	95.59	94.615	95.225	4400	93.4566	up	up	correct
MKL.US	Markel Corporation	20200716	938.32	966.4	934.95	953.82	32695	953.82	up	up	correct
MLI.US	Mueller Industries Inc	20200716	27.82	28.15	27.3	27.59	129429	27.1151	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200716	221.1	223.945	219.467	223.09	366937	220.6169	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200716	10.18	10.26	10.08	10.12	9600	10.12	down	down	correct
MLR.US	Miller Industries Inc	20200716	29.39	29.83	29.05	29.46	33439	28.6046	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200716	111.47	112.22	111.14	111.83	927434	109.263	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200716	21.11	21.19	21.06	21.09	24509	19.7374	down	down	correct
MMI.US	Marcus & Millichap Inc	20200716	27.73	28.288	26.97	27.68	109190	27.68	down	down	correct
MMM.US	3M Company	20200716	159.25	160.9091	158.04	160.5	1801502	152.8369	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200716	42.75	43.12	41.63	43.04	910612	37.3221	up	up	correct
MMS.US	Maximus Inc	20200716	72	72.235	70.995	71.27	235925	69.8093	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200716	5.59	5.65	5.57	5.59	122186	5.0322
MMU.US	Western Asset Managed Municipals Fund Inc	20200716	12.31	12.3164	12.25	12.29	43549	11.577	down	up	incorrect
MN.US	Manning & Napier Inc	20200716	2.8	2.84	2.72	2.8	40111	2.7673
MNP.US	Western Asset Municipal Partners Fund Inc	20200716	14.51	14.58	14.51	14.58	4443	13.7146	up	up	correct
MNR.US	PC	20200716	24.89	24.95	24.89	24.9	17591	22.7286	up	up	correct
MNRL.US	Brigham Minerals Inc	20200716	11.59	11.75	11.35	11.51	258400	10.355	down	down	correct
MO.US	Altria Group Inc	20200716	40.94	41.675	40.87	41.48	5670935	37.0867	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200716	5.3	5.3	5.08	5.21	177168	5.21	down	down	correct
MODN.US	Model N Inc	20200716	35.59	35.7468	33.64	33.81	595666	33.81	down	down	correct
MOG.US	A	20200716	51.98	53.18	51.54	52.15	85594	51.1317	up	up	correct
MOGU.US	MOGU Inc	20200716	3.26	3.26	3.08	3.11	297996	3.11	down	down	correct
MOH.US	Molina Healthcare Inc	20200716	186.06	187.6	183.16	184.18	261994	184.18	down	down	correct
MOS.US	The Mosaic Company	20200716	13.3	13.61	13.16	13.2	3545042	13.0281	down	down	correct
MOV.US	Movado Group Inc	20200716	11.29	11.4122	10.99	11.08	156350	10.7464	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200716	13.73	13.77	13.73	13.7685	7103	12.9444	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200716	37.03	37.95	36.65	37.39	3380705	34.8869	up	down	incorrect
MPLX.US	MPLX LP	20200716	17.96	18.38	17.76	18.31	2674706	15.096	up	up	correct
MPV.US	Barings Participation Investors	20200716	11.9	12	11.82	11.9899	16702	10.8998	up	up	correct
MPW.US	Medical Properties Trust Inc	20200716	18.23	18.3164	18.01	18.12	2420214	16.7169	down	down	correct
MPX.US	Marine Products Corporation	20200716	14.87	14.96	14.43	14.53	20624	13.9359	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200716	13.05	13.0799	12.99	13.03	28813	12.2161	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200716	15.67	15.67	15.49	15.5	44808	14.4956	down	down	correct
MRC.US	MRC Global Inc	20200716	5.85	6.055	5.72	5.92	388028	5.92	up	up	correct
MRK.US	Merck & Co. Inc	20200716	79.7193	79.7493	78.6901	79.3396	5582878	71.957	down	down	correct
MRO.US	Marathon Oil Corporation	20200716	5.57	5.86	5.48	5.72	20631039	5.6068	up	up	correct
MS.US	PL	20200716	25.29	25.65	25.235	25.54	49898	24.1214	up	up	correct
MSA.US	MSA Safety Incorporated	20200716	117.54	119.56	116.62	118.72	221267	116.6874	up	up	correct
MSB.US	Mesabi Trust	20200716	15.56	15.845	15.35	15.51	49136	13.8389	down	down	correct
MSC.US	Studio City International Holdings Limited	20200716	14.25	14.25	14.25	14.25	0	14.25
MSCI.US	MSCI Inc	20200716	372.95	373.925	364.98	370.16	320431	366.1142	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200716	8.44	8.5	8.43	8.48	140154	7.8796	up	down	incorrect
MSGE.US	W	20200716	74.1	77.63	73.98	76.2	141473	76.2	up	up	correct
MSGS.US	W	20200716	155.62	158.42	155.57	157.81	110045	157.81	up	up	correct
MSI.US	Motorola Solutions Inc	20200716	133.7	134.87	133.12	134.71	1221402	131.8217	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200716	65.73	67.14	65.61	66.74	910564	61.2711	up	up	correct
MT.US	ArcelorMittal	20200716	11.85	11.955	11.64	11.65	3796193	11.5421	down	down	correct
MTB.US	M&T Bank Corporation	20200716	101.42	104.67	100.95	102.52	424879	97.5954	up	up	correct
MTCN.US	Arcelormittal	20200716	30.81	30.81	30.27	30.32	153000	30.32	down	down	correct
MTD.US	Mettler	20200716	869.9	874.98	856.1	860.68	84864	860.68	down	down	correct
MTDR.US	Matador Resources Company	20200716	8.8	9.195	8.5813	8.96	3200914	8.9251	up	up	correct
MTG.US	MGIC Investment Corporation	20200716	7.96	8.08	7.695	7.8	4044261	7.5517	down	down	correct
MTH.US	Meritage Homes Corporation	20200716	82.71	84.38	81.56	83.77	369382	83.77	up	up	correct
MTL.US	P	20200716	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200716	187.01	191.39	185.28	191	407786	190.0138	up	down	incorrect
MTOR.US	Meritor Inc	20200716	21.14	21.655	20.97	21.57	411429	21.57	up	up	correct
MTR.US	Mesa Royalty Trust	20200716	4.875	4.9	4.85	4.85	979	4.6065	down	down	correct
MTRN.US	Materion Corporation	20200716	62.5	62.68	60.97	61.67	88391	61.0335	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200716	20.24	20.2995	20.12	20.25	36733	19.8081	up	up	correct
MTW.US	The Manitowoc Company Inc	20200716	11.13	11.46	11	11.38	321873	11.38	up	up	correct
MTX.US	Minerals Technologies Inc	20200716	48.78	49.08	47.79	48.43	105723	48.2116	down	up	incorrect
MTZ.US	MasTec Inc	20200716	40.43	41.3	40.0101	40.56	487424	40.56	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200716	13.98	13.99	13.93	13.95	16248	13.0433	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200716	14.16	14.28	14.16	14.24	33651	13.4025	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200716	12.83	12.8395	12.75	12.83	17101	12.0366
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200716	3.98	4.045	3.972	4.02	1241787	3.9076	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200716	14.62	14.69	14.61	14.65	19736	14.192	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200716	13.86	13.91	13.86	13.89	52094	13.0725	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200716	13.82	13.84	13.805	13.84	24871	12.8948	up	up	correct
MUR.US	Murphy Oil Corporation	20200716	13.3	14.185	13.2177	13.8	3066792	13.1414	up	up	correct
MUSA.US	Murphy USA Inc	20200716	116.61	117.84	115.34	115.84	292144	114.8067	down	down	correct
MUX.US	McEwen Mining Inc	20200716	1.07	1.08	1.02	1.06	2866900	1.06	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200716	8.57	8.63	8.57	8.59	70378	8.0785	up	up	correct
MVO.US	MV Oil Trust	20200716	3.02	3.175	2.98	3.09	42000	2.5985	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200716	13.77	13.84	13.77	13.79	27383	12.9221	up	down	incorrect
MWA.US	Mueller Water Products Inc	20200716	9.75	9.895	9.62	9.72	530301	9.483	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200716	10.68	10.68	10.33	10.54	243164	10.54	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200716	7.79	7.8	7.76	7.8	500	7.8	up	up	correct
MXF.US	The Mexico Fund Inc	20200716	9.89	9.97	9.89	9.92	16523	9.6864	up	up	correct
MXL.US	MaxLinear Inc	20200716	25.06	25.16	24.51	24.73	762084	24.73	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200716	14.15	14.17	14.0901	14.17	8516	13.3801	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200716	13.9	13.99	13.88	13.91	32248	13.0348	up	up	correct
MYE.US	Myers Industries Inc	20200716	14.64	14.77	14.44	14.66	101164	14.0425	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200716	13.34	13.4	13.34	13.36	44803	12.5819	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200716	13.93	13.96	13.88	13.92	16318	12.9728	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200716	12.67	12.69	12.63	12.67	49061	11.8929
MYOV.US	Myovant Sciences Ltd	20200716	18.15	18.15	17.69	17.77	301190	17.77	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200716	14.51	14.57	14.465	14.55	100996	13.946	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200716	14.41	14.425	14.3707	14.39	219427	13.7457	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200716	13.49	13.56	13.49	13.52	29899	12.962	up	up	correct
NAT.US	Nordic American Tankers Limited	20200716	4.5	4.54	4.33	4.33	2182773	3.9922	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200716	13.5	13.58	13.41	13.45	52371	12.9456	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200716	21.84	21.9	21.774	21.9	35964	20.3196	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200716	26.54	26.98	26.29	26.75	78651	25.837	up	up	correct
NBR.US	Nabors Industries Ltd	20200716	29.83	32.19	28.76	31.1	566790	31.1	up	up	correct
NC.US	NACCO Industries Inc	20200716	23.7199	23.87	23.28	23.61	10734	22.5472	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200716	10.44	10.49	10.38	10.49	23475	10.0683	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200716	16.58	17.1	15.6	15.61	76351172	15.61	down	up	incorrect
NCR.US	NCR Corporation	20200716	17.85	18.19	17.55	17.81	697947	17.81	down	down	correct
NCV.US	PA	20200716	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200716	25.5	25.55	25.5	25.55	939	25.55	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200716	11.54	11.7	11.54	11.55	4654	11.2053	up	up	correct
NEA.US	Nuveen AMT	20200716	14.27	14.29	14.24	14.26	320371	13.6406	down	down	correct
NEE.US	PP	20200716	46.18	47.03	45.88	47	250664	47	up	up	correct
NEM.US	Newmont Corporation	20200716	61.81	62.61	61.205	61.55	6165542	58.7253	down	down	correct
NEP.US	NextEra Energy Partners LP	20200716	58.32	59.05	57.84	58.71	476135	55.8122	up	up	correct
NET.US	Cloudflare Inc	20200716	35.61	35.838	34.55	35.1	3540100	35.1	down	down	correct
NETI.US	Eneti Inc	20200716	14.49	15.3581	14.25	14.72	236648	14.514	up	down	incorrect
NEU.US	NewMarket Corporation	20200716	410.25	423.145	407.9596	422.21	37834	408.3823	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200716	14.79	14.87	14.79	14.79	33836	13.9107
NEW.US	Puxin Limited	20200716	9	10	8.7	9.81	881300	9.81	up	up	correct
NEWR.US	New Relic Inc	20200716	66.27	67.48	65.91	66.44	1473125	66.44	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200716	2.48	2.565	2.36	2.44	791231	2.44	down	up	incorrect
NEXA.US	Nexa Resources S.A	20200716	6.45	6.45	6.07	6.12	28500	5.9676	down	down	correct
NFG.US	National Fuel Gas Company	20200716	40.75	41.43	40.48	40.85	306201	38.9651	up	down	incorrect
NFH.US	WS	20200716	8.95	9.13	8.8	8.98	30001	8.98	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200716	11.74	11.78	11.63	11.77	233860	10.6901	up	up	correct
NGG.US	National Grid plc	20200716	55.14	55.45	54.99	55.14	400042	51.3939
NGL.US	PC	20200716	14.68	15.48	14.47	15.35	18210	14.0402	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200716	7.1	7.3	6.88	6.98	48800	6.98	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200716	13.41	13.92	13.41	13.52	108442	11.5722	up	down	incorrect
NGVT.US	Ingevity Corporation	20200716	57.96	58.8	57.02	57.95	273600	57.95	down	down	correct
NHI.US	National Health Investors Inc	20200716	56.99	57.95	56.8	57.38	338132	53.0489	up	up	correct
NI.US	PB	20200716	26.76	27.07	26.574	27.04	40604	24.7669	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200716	13.25	13.29	13.25	13.25	50543	12.7606
NIE.US	AllianzGI Equity & Convertible Income Fund	20200716	23.86	23.91	23.68	23.81	86096	20.7262	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200716	10.3	10.3118	10.24	10.25	12505	9.9315	down	down	correct
NINE.US	Nine Energy Service Inc	20200716	2.04	2.23	1.9	2.22	398445	2.22	up	up	correct
NIO.US	NIO Inc	20200716	12.46	13.16	12.45	12.94	134606300	12.94	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200716	14.32	14.32	14.25	14.25	13426	13.7714	down	down	correct
NJR.US	New Jersey Resources Corporation	20200716	32.05	32.41	31.17	31.44	422807	29.7027	down	up	incorrect
NKE.US	NIKE Inc	20200716	97.5	98.23	97.04	97.26	3595025	96.1273	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200716	12.36	12.42	12.3	12.41	2798	11.9253	up	up	correct
NKX.US	Nuveen California AMT	20200716	15.1	15.11	15.06	15.079	39759	14.4645	down	down	correct
NL.US	NL Industries Inc	20200716	3.55	3.55	3.37	3.37	7492	3.1917	down	down	correct
NLS.US	Nautilus Inc	20200716	10.15	10.4	9.8	10.09	986710	10.09	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200716	15.57	15.83	15.44	15.53	3424878	15.2616	down	down	correct
NLY.US	PI	20200716	21.36	21.91	21.34	21.89	54703	20.1109	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200716	12.65	12.777	12.65	12.72	147600	11.8137	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20200716	11.35	11.35	11.16	11.285	8046	10.9297	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200716	8.74	9.15	8.68	9.08	46771	8.8638	up	up	correct
NMR.US	Nomura Holdings Inc	20200716	4.54	4.55	4.53	4.55	98855	4.2659	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200716	14.5	14.59	14.41	14.59	5611	14.0105	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200716	13.92	14	13.67	13.79	10352	13.3012	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200716	13.4	13.43	13.4	13.43	127300	12.743	up	down	incorrect
NNI.US	Nelnet Inc	20200716	60.27	60.48	59.54	60.15	141585	59.0893	down	down	correct
NNN.US	National Retail Properties Inc	20200716	35.24	35.4022	34.8	34.98	1015601	32.3838	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200716	10.05	10.11	9.97	10.1	38309	6.2803	up	up	correct
NOA.US	North American Construction Group Ltd	20200716	5.79	5.94	5.77	5.77	33635	5.6736	down	down	correct
NOAH.US	Noah Holdings Limited	20200716	30.93	30.93	29.85	29.9	716529	29.9	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20200716	299.47	305.98	296.5	303.65	1162931	296.9923	up	up	correct
NOK.US	Nokia Corporation	20200716	4.27	4.29	4.23	4.24	21948721	4.24	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200716	13.5999	13.5999	13.5999	13.5999	591	13.124
NOMD.US	Nomad Foods Limited	20200716	21.56	21.68	21.37	21.47	546212	21.47	down	down	correct
NOV.US	NOV Inc	20200716	11.61	11.78	11.28	11.52	4225610	11.4709	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200716	19.18	20.12	17.5	19.72	1202500	19.72	up	up	correct
NOW.US	ServiceNow Inc	20200716	416.06	418.261	404.49	413.88	1446456	413.88	down	down	correct
NP.US	Neenah Inc	20200716	48.25	49.38	48.07	48.53	84325	45.9181	up	up	correct
NPK.US	National Presto Industries Inc	20200716	86.65	88.1442	86.41	87.12	16463	82.3108	up	up	correct
NPO.US	EnPro Industries Inc	20200716	48.79	49.82	48.65	48.88	78219	47.9174	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200716	8.65	8.65	7.94	8.25	1629383	8.25	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200716	15.23	15.235	15.17	15.21	21740	14.6782	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200716	13.81	13.86	13.8	13.83	29805	13.1605	up	up	correct
NR.US	Newpark Resources Inc	20200716	1.96	1.97	1.868	1.93	518025	1.93	down	up	incorrect
NRG.US	NRG Energy Inc	20200716	34.03	34.42	33.735	33.84	1597313	32.1511	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200716	6.76	6.94	6.7201	6.86	135008	6.1961	up	up	correct
NRK.US	Nuveen New York AMT	20200716	13.03	13.04	12.98	13.01	72786	12.4793	down	down	correct
NRP.US	Natural Resource Partners L.P	20200716	10.02	10.49	9.6	9.6	42337	8.2491	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200716	3.2	3.213	3.08	3.1	14329	2.7871	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200716	26.9	27.11	26.9	26.97	21700	24.9952	up	up	correct
NRZ.US	PC	20200716	16.8	17.5	16.8	17.35	64580	15.8385	up	up	correct
NS.US	PC	20200716	19.8	19.8	18.86	18.91	18030	16.3361	down	down	correct
NSA.US	PA	20200716	29.31	29.56	28.93	29.12	222383	27.663	down	down	correct
NSC.US	Norfolk Southern Corporation	20200716	181	185.79	180.3	182.92	1431254	178.4535	up	up	correct
NSCO.US	WS	20200716	4.07	4.07	3.95	3.97	13402	3.97	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200716	4.67	4.69	4.64	4.65	85149	4.2059	down	down	correct
NSP.US	Insperity Inc	20200716	65.99	66.91	65.35	66.42	202693	63.4707	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200716	25.11	25.87	25.01	25.39	116936	23.4597	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200716	15.06	15.26	14.85	15.12	216200	15.12	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200716	16.6	16.89	16.39	16.73	56288	15.2627	up	up	correct
NTP.US	Nam Tai Property Inc	20200716	7.45	7.65	7.39	7.57	16227	7.57	up	up	correct
NTR.US	Nutrien Ltd	20200716	33.46	33.79	33.17	33.43	906022	31.988	down	down	correct
NTZ.US	Natuzzi S.p.A	20200716	1.09	1.16	1.06	1.15	72300	1.15	up	up	correct
NUE.US	Nucor Corporation	20200716	41.5	42.39	41.17	41.76	1848007	40.5294	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200716	15.03	15.1	15.03	15.1	7777	14.5072	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200716	46	46.37	45.54	46.09	459588	44.0912	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200716	10.38	10.41	10.37	10.39	242682	10.0672	up	up	correct
NUW.US	Nuveen AMT	20200716	15.71	15.85	15.71	15.82	14391	15.2368	up	up	correct
NVG.US	Nuveen AMT	20200716	15.55	15.6	15.55	15.6	131881	14.7829	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200716	7.11	7.32	7.07	7.12	41853	7.12	up	up	correct
NVR.US	NVR Inc	20200716	3329.47	3365.98	3302.78	3345.05	15100	3345.05	up	up	correct
NVRO.US	Nevro Corp	20200716	126.58	126.58	120.76	123.8	288764	123.8	down	up	incorrect
NVS.US	Novartis AG	20200716	87.12	87.45	86.84	87.39	886653	84.0186	up	down	incorrect
NVST.US	Envista Holdings Corporation	20200716	21.73	21.87	21.31	21.81	1267964	21.81	up	down	incorrect
NVT.US	nVent Electric plc	20200716	19.03	19.81	18.95	19.2	1048532	18.3996	up	up	correct
NVTA.US	Invitae Corporation	20200716	34.12	34.5599	33.16	33.35	1127371	33.35	down	down	correct
NWG.US	NatWest Group plc	20200716	3.08	3.13	3.06	3.08	1422278	2.9906
NWN.US	Northwest Natural Holding Company	20200716	52.69	53.5	52.04	52.57	132423	49.5922	down	down	correct
NX.US	Quanex Building Products Corporation	20200716	14	14.39	13.89	14.17	157489	13.8703	up	up	correct
NXC.US	Nuveen California Select Tax	20200716	16.14	16.4	16.07	16.09	6622	15.357	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200716	13.47	13.479	13.4	13.46	46363	12.8493	down	down	correct
NXN.US	Nuveen New York Select Tax	20200716	13.19	13.19	13.06	13.06	7296	12.4872	down	down	correct
NXP.US	Nuveen Select Tax	20200716	16.1	16.19	16.0663	16.19	31604	15.4766	up	down	incorrect
NXQ.US	Nuveen Select Tax	20200716	15.13	15.3	15.12	15.26	28309	14.5728	up	up	correct
NXR.US	Nuveen Select Tax	20200716	16.51	16.585	16.4834	16.4834	6295	15.7191	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200716	35.21	35.55	34.21	34.92	88448	33.5625	down	down	correct
NYCB.US	PU	20200716	43.16	44.3	43.16	44.3	4396	44.3	up	down	incorrect
NYT.US	The New York Times Company	20200716	44	44.84	43.925	44.8	878917	44.4907	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200716	15.05	15.1	15.04	15.07	154407	14.3753	up	up	correct
O.US	Realty Income Corporation	20200716	58.12	58.47	57.46	57.66	1637197	54.2074	down	up	incorrect
OAK.US	PB	20200716	25.63	25.98	25.63	25.8	11128	23.5522	up	up	correct
OC.US	Owens Corning	20200716	58.68	59.7	58.09	59.46	837111	58.5493	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200716	22.64	22.98	22.15	22.61	360000	22.61	down	down	correct
OCN.US	Ocwen Financial Corporation	20200716	0.64	0.6804	0.6277	0.6475	2114210	9.7125	up	up	correct
ODC.US	Oil	20200716	35.11	35.62	35	35.22	8292	33.7023	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200716	11.21	11.25	10.79	10.96	254117	10.96	down	down	correct
OFC.US	Corporate Office Properties Trust	20200716	25.3	25.41	24.92	25.02	389595	23.7423	down	down	correct
OFG.US	OFG Bancorp	20200716	13.47	13.73	13.28	13.39	253180	13.1062	down	down	correct
OGE.US	OGE Energy Corp	20200716	31.98	32.41	31.79	31.9	1307657	29.9958	down	down	correct
OGS.US	ONE Gas Inc	20200716	75.65	76.41	74.18	74.78	175081	71.4098	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200716	29.8	30.03	29.25	29.85	1503237	26.4844	up	down	incorrect
OI.US	O	20200716	9.4	10.37	9.39	10.07	3059471	10.07	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200716	7.17	7.19	7.15	7.17	48049	6.7008
OIBR.US	C	20200716	1.05	1.08	1.03	1.07	5651291	1.07	up	up	correct
OII.US	Oceaneering International Inc	20200716	6	6.15	5.77	6.06	822480	6.06	up	up	correct
OIS.US	Oil States International Inc	20200716	4.53	4.65	4.33	4.54	706099	4.54	up	up	correct
OKE.US	ONEOK Inc	20200716	28.52	29.17	27.91	28.85	3999952	25.1609	up	down	incorrect
OLN.US	Olin Corporation	20200716	12.4	12.52	12.01	12.12	2181496	11.5769	down	down	correct
OLP.US	One Liberty Properties Inc	20200716	17.59	17.73	17.4	17.63	56514	15.8448	up	up	correct
OMC.US	Omnicom Group Inc	20200716	56.02	56.98	55.43	56.25	1352877	53.0117	up	down	incorrect
OMF.US	OneMain Holdings Inc	20200716	24.64	25.15	24	24.92	830700	19.1998	up	up	correct
OMI.US	Owens & Minor Inc	20200716	7.93	8.175	7.73	8.14	751066	8.1359	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200716	4.27	4.27	4.14	4.21	25600	4.21	down	down	correct
ONTO.US	Onto Innovation Inc	20200716	33.9	34.03	33.51	33.94	233831	33.94	up	up	correct
OOMA.US	Ooma Inc	20200716	15.8	15.895	15.38	15.47	173000	15.47	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20200716	22.52	23.5	22.05	22.21	113239	20.6295	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200716	10.89	11.055	10.58	10.6	808951	10.4132	down	down	correct
ORA.US	Ormat Technologies Inc	20200716	61.79	63.06	61.37	61.53	332431	60.9399	down	down	correct
ORAN.US	Orange S.A	20200716	12.45	12.56	12.4	12.43	275373	11.0393	down	down	correct
ORC.US	Orchid Island Capital Inc	20200716	4.82	5.06	4.76	5	1821549	4.0563	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200716	12.67	12.705	12.49	12.61	595527	11.103	down	up	incorrect
ORCL.US	Oracle Corporation	20200716	56.42	56.49	55.575	55.82	8779360	54.7512	down	down	correct
ORI.US	Old Republic International Corporation	20200716	16.41	17.152	16.4	16.99	1744342	14.2671	up	up	correct
ORN.US	Orion Group Holdings Inc	20200716	2.88	2.88	2.8	2.81	163055	2.81	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200716	2.18	2.1844	2.07	2.1	271823	2.1	down	up	incorrect
OSK.US	Oshkosh Corporation	20200716	77.6	78.7	76.715	77.4	291286	75.8642	down	down	correct
OTIS.US	W	20200716	58	58.56	57.658	58.32	2628836	58.32	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200716	14.11	14.45	13.93	14.42	1270700	14.3026	up	up	correct
OVV.US	Ovintiv Inc	20200716	10.12	10.6225	10.01	10.44	3791032	10.1068	up	up	correct
OXM.US	Oxford Industries Inc	20200716	45.34	45.81	44.54	44.69	217467	43.7113	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200716	16.9	17.4	16.57	17.01	15462953	16.9606	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200716	65.12	65.855	64.84	65.57	61470	63.4143	up	up	correct
PACK.US	Ranpak Holdings Corp	20200716	8.01	8.05	7.9	7.97	184600	7.97	down	down	correct
PAG.US	Penske Automotive Group Inc	20200716	45.66	47	44.83	46.42	660378	45.1108	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20200716	35.63	35.63	34.525	35.07	1124400	35.07	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200716	16.15	16.16	15.73	15.85	30382	15.0125	down	down	correct
PAM.US	Pampa Energía S.A	20200716	11.57	11.615	11.4	11.46	342501	11.46	down	up	incorrect
PAR.US	PAR Technology Corporation	20200716	29.41	29.69	28.43	28.53	112712	28.53	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200716	8.85	9.12	8.69	8.94	316020	8.94	up	down	incorrect
PAYC.US	Paycom Software Inc	20200716	291.29	293.24	285.9	290.3	350312	290.3	down	down	correct
PB.US	Prosperity Bancshares Inc	20200716	55.81	56.83	55.13	55.32	443220	52.9568	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200716	24.94	25.01	24.535	24.67	812616	22.3106	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200716	24.8	24.95	24.8	24.82	3607	22.459	up	up	correct
PBF.US	PBF Energy Inc	20200716	8.8	9.065	8.5019	8.88	2968384	8.88	up	up	correct
PBFX.US	PBF Logistics LP	20200716	9.53	9.53	9.07	9.37	198845	8.0663	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200716	39.14	39.87	39.01	39.83	345900	39.83	up	up	correct
PBI.US	Pitney Bowes Inc	20200716	2.67	2.8	2.64	2.79	1885438	2.6751	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200716	8.9	8.9987	8.785	8.83	16486000	7.0963	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200716	8.61	8.67	8.465	8.48	7544201	7.7249	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200716	3.36	3.4899	3.33	3.4	115336	3.1906	up	up	correct
PBY.US	Prospect Capital Corporation	20200716	23.5	24.34	23.5	23.81	2938	22.4019	up	up	correct
PCF.US	High Income Securities Fund	20200716	7.8879	7.8889	7.78	7.78	17796	6.6918	down	down	correct
PCG.US	PG&E Corporation	20200716	9.19	9.19	8.93	9.02	17867180	9.02	down	down	correct
PCGU.US	PG&E Corporation	20200716	97.92	98.33	95.9	96.62	58800	90.0146	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200716	18.8	18.84	18.68	18.76	478513	16.333	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200716	8.86	8.92	8.86	8.89	51108	8.3782	up	up	correct
PCM.US	PCM Fund Inc	20200716	9.4	9.41	9.28	9.34	17531	8.2614	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200716	15.33	15.6	15.33	15.49	49311	13.8902	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200716	16.38	16.54	16.35	16.53	13178	15.8475	up	up	correct
PD.US	PagerDuty Inc	20200716	25.3	25.49	24.39	25.3	1329143	25.3
PDI.US	PIMCO Dynamic Income Fund	20200716	24.83	25.0561	24.74	24.96	191601	21.7279	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200716	16.11	16.24	15.69	15.86	906619	14.7572	down	down	correct
PDS.US	Precision Drilling Corporation	20200716	0.662	0.6699	0.6481	0.6585	19377	13.17	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200716	13.11	13.168	13.06	13.13	59333	11.7546	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200716	26.71	26.89	26.23	26.24	2242300	24.6724	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200716	52.39	53.07	51.875	52.91	1951790	50.2498	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200716	1.25	1.3	1.24	1.27	854400	1.27	up	up	correct
PEN.US	Penumbra Inc	20200716	192.41	192.97	186.81	188.37	86900	188.37	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200716	11.6	11.7	11.53	11.6	35517	10.455
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200716	14.17	14.18	14.11	14.18	9674	12.9722	up	up	correct
PFE.US	Pfizer Inc	20200716	35.6	35.64	35.255	35.6	17478027	31.8626
PFGC.US	Performance Food Group Company	20200716	28.18	28.41	27.25	27.39	1302900	27.39	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200716	9.99	9.99	9.905	9.98	65886	8.7649	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200716	8.9	8.92	8.83	8.88	136105	7.7851	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200716	11.12	11.3	11.12	11.3	6195	10.2465	up	up	correct
PFS.US	Provident Financial Services Inc	20200716	14.2	14.67	14.15	14.51	286296	13.5082	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200716	42.12	43.32	41.66	42.74	559914	41.9616	up	up	correct
PG.US	The Procter & Gamble Company	20200716	125.08	125.52	123.91	124.76	3959345	120.2694	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200716	8.04	8.115	8.035	8.095	20534	7.2092	up	up	correct
PGR.US	The Progressive Corporation	20200716	85.85	87.59	85.72	87.11	2652358	81.5028	up	up	correct
PGRE.US	Paramount Group Inc	20200716	7.43	7.495	7.23	7.3	1224375	6.9896	down	up	incorrect
PGTI.US	PGT Innovations Inc	20200716	16.65	16.83	16.3	16.82	250672	16.82	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200716	12.05	12.1785	11.83	12.03	34974	10.7616	down	down	correct
PH.US	Parker	20200716	186.22	186.28	182.37	184.46	1027634	180.5887	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20200716	9.63	9.63	9.56	9.59	46058	8.6741	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20200716	49.65	49.96	49.37	49.63	454002	48.7532	down	down	correct
PHI.US	PLDT Inc	20200716	27.64	27.64	27.15	27.45	64786	25.0189	down	down	correct
PHK.US	PIMCO High Income Fund	20200716	5.2	5.2	5.14	5.14	265661	4.5095	down	down	correct
PHM.US	PulteGroup Inc	20200716	35.98	37	35.64	36.75	3297281	36.1308	up	up	correct
PHR.US	Phreesia Inc	20200716	29.87	30.01	28.95	29.46	197800	29.46	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200716	7.58	7.65	7.5594	7.64	44655	6.6604	up	up	correct
PHX.US	PHX Minerals Inc	20200716	2.5	2.63	2.47	2.47	72321	2.4101	down	down	correct
PII.US	Polaris Inc	20200716	98.8	100.84	97.77	99.74	501215	96.5007	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200716	4.13	4.1454	4.11	4.11	101155	3.6972	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200716	15.02	15.06	14.51	14.76	41243	13.5897	down	down	correct
PING.US	Ping Identity Holding Corp	20200716	31.02	31.195	30.32	30.39	852202	30.39	down	down	correct
PINS.US	Pinterest Inc	20200716	24.39	24.74	24.01	24.65	8761200	24.65	up	up	correct
PIPR.US	Piper Sandler Companies	20200716	62.11	62.66	61.45	61.84	51600	58.5619	down	down	correct
PJT.US	PJT Partners Inc	20200716	51.62	52.69	51.1001	51.91	96910	49.7359	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200716	9.81	10.025	9.55	9.68	5421100	9.68	down	down	correct
PKE.US	Park Aerospace Corp	20200716	10.97	11.14	10.89	11.02	88364	10.6096	up	up	correct
PKG.US	Packaging Corporation of America	20200716	102.86	108.36	102.72	107.05	1011942	102.5235	up	up	correct
PKI.US	PerkinElmer Inc	20200716	109.41	109.41	107.9	108.94	1281476	108.6766	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200716	23	23.21	23	23.15	36314	20.3853	up	up	correct
PKX.US	POSCO	20200716	38.61	39.01	38.45	38.63	224519	37.3402	up	up	correct
PLAN.US	Anaplan Inc	20200716	44.91	45.22	43.5	44.38	3001400	44.38	down	down	correct
PLD.US	Prologis Inc	20200716	93.51	94.51	92.06	92.1	2903102	89.254	down	up	incorrect
PLNT.US	Planet Fitness Inc	20200716	58.75	59.51	57.88	58.53	1209500	58.53	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200716	35.09	36.51	34.9	35.7	133449	34.2333	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200716	12	12.06	11.6	11.85	78718	11.1473	down	down	correct
PM.US	Philip Morris International Inc	20200716	74.77	75.55	74.34	75.35	3691796	69.4688	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20200716	13.4	13.4	13.24	13.27	39791	12.6235	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20200716	13.42	13.47	13.3677	13.42	87652	12.7927
PMM.US	Putnam Managed Municipal Income Trust	20200716	7.64	7.69	7.61	7.69	87588	7.1713	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200716	13.18	13.24	13.14	13.23	26732	12.2241	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200716	17.82	18.4	17.74	18.29	740077	16.2265	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20200716	11.38	11.38	11.28	11.3	70859	10.8001	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200716	101.85	106.67	101.34	104.99	4029279	101.1785	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200716	11.59	11.6	11.46	11.6	6297	11.1265	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200716	10.55	10.69	10.55	10.62	11286	10.1861	up	up	correct
PNM.US	PNM Resources Inc	20200716	38.99	39.36	38.7	39.13	362969	37.5874	up	up	correct
PNR.US	Pentair plc	20200716	42.15	42.95	41.56	41.75	1513669	40.9096	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200716	80	80.76	79.83	80.56	696690	75.6338	up	up	correct
POLY.US	Plantronics Inc	20200716	16.54	17.18	16.09	17.15	794546	17.15	up	up	correct
POR.US	Portland General Electric Company	20200716	42.39	42.8	42.17	42.32	373484	39.9984	down	down	correct
POST.US	Post Holdings Inc	20200716	89.06	89.255	87.87	88.18	293708	88.18	down	down	correct
PPG.US	PPG Industries Inc	20200716	115.23	115.91	113.35	115.26	1919414	112.644	up	up	correct
PPL.US	PPL Corporation	20200716	25.76	26.095	25.63	25.85	5182715	23.7085	up	up	correct
PPT.US	Putnam Premier Income Trust	20200716	4.69	4.69	4.64	4.66	231281	4.1662	down	up	incorrect
PRA.US	ProAssurance Corporation	20200716	15.95	16.15	15.65	15.84	331435	15.6134	down	down	correct
PRG.US	PROG Holdings Inc	20200716	44.446	45.0406	43.257	44.0064	426410	37.2747	down	down	correct
PRGO.US	Perrigo Company plc	20200716	58.42	58.57	57.2	57.82	614009	55.9737	down	down	correct
PRI.US	Primerica Inc	20200716	118.55	121.19	117.95	119.18	123766	117.0005	up	up	correct
PRLB.US	Proto Labs Inc	20200716	115.71	115.75	112.7	113.97	154671	113.97	down	down	correct
PRMW.US	Primo Water Corporation	20200716	13.68	13.835	13.65	13.74	810938	13.4402	up	up	correct
PRO.US	PROS Holdings Inc	20200716	42.71	42.71	40.54	40.54	549675	40.54	down	down	correct
PRS.US	Prudential Financial Inc	20200716	27.19	27.43	27.1674	27.39	16625	25.3731	up	up	correct
PRT.US	PermRock Royalty Trust	20200716	2.47	2.545	2.43	2.53	13190	2.2719	up	down	incorrect
PRTY.US	Party City Holdco Inc	20200716	1.32	1.4	1.29	1.32	2835784	1.32
PRU.US	Prudential Financial Inc	20200716	63.23	65.4499	62.67	64.25	1964950	59.4234	up	up	correct
PSA.US	Public Storage	20200716	192.39	194.735	188.28	188.38	621303	180.0589	down	down	correct
PSB.US	PZ	20200716	24.23	24.46	24.2	24.46	30416	23.1182	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200716	24.77	24.92	24.69	24.75	25124	22.0709	down	down	correct
PSN.US	Parsons Corporation	20200716	34.62	34.725	34.09	34.6	248900	34.6	down	down	correct
PSO.US	Pearson plc	20200716	7	7.05	6.97	7.01	289847	6.7681	up	down	incorrect
PSTG.US	Pure Storage Inc	20200716	17.32	17.635	17.28	17.32	2366600	17.32
PSTL.US	Postal Realty Trust Inc	20200716	12.65	13.49	12.65	13	1727700	12.0719	up	up	correct
PSX.US	Phillips 66	20200716	65.07	66.12	63.8729	64.87	1857268	60.1259	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200716	30.63	30.79	29.72	30.21	537430	25.5397	down	up	incorrect
PTR.US	PetroChina Company Limited	20200716	34.2	34.32	34	34.09	99968	30.3465	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200716	15.52	15.56	15.43	15.52	260374	13.7767
PUK.US	Prudential plc	20200716	31.5	31.88	31.355	31.48	232910	30.1978	down	down	correct
PUKPRA.US	PUKPRA	20200716	27.3	27.42	27.2167	27.39	6049	25.8164	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200716	5.47	5.57	5.114	5.26	1144200	5.26	down	down	correct
PVG.US	Pretium Resources Inc	20200716	8.75	8.85	8.52	8.57	2669809	8.57	down	down	correct
PVH.US	PVH Corp	20200716	49.71	52.58	49.24	51.26	1823067	51.2439	up	up	correct
PVL.US	Permianville Royalty Trust	20200716	1.16	1.16	1.13	1.13	69895	1.0805	down	down	correct
PWR.US	Quanta Services Inc	20200716	40.07	40.57	39.5	40.03	768874	39.8852	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200716	96.15	98.12	94.765	96.82	969076	92.2348	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200716	9.15	9.1501	9.15	9.1501	2403	8.7652	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200716	10.26	10.26	10.17	10.21	8016	9.7813	down	down	correct
PZN.US	Pzena Investment Management Inc	20200716	5.46	5.4628	5.355	5.41	108890	5.1674	down	down	correct
QD.US	Qudian Inc	20200716	2	2.13	1.925	2.01	5245600	2.01	up	up	correct
QGEN.US	QIAGEN N.V	20200716	47.69	48.0325	47.35	47.68	7172030	47.68	down	down	correct
QSR.US	Restaurant Brands International Inc	20200716	57.49	58.16	57.33	57.87	1221080	54.9593	up	up	correct
QTWO.US	Q2 Holdings Inc	20200716	88.83	89.08	86.69	88.12	325506	88.12	down	down	correct
QUOT.US	Quotient Technology Inc	20200716	7.81	7.91	7.72	7.87	273575	7.87	up	up	correct
QVCC.US	QVCC	20200716	21.2	21.92	21.01	21.71	46400	19.7818	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200716	22.92	23.49	22.92	23.28	18951	21.1976	up	up	correct
R.US	Ryder System Inc	20200716	42.41	43.79	42.011	43.58	727313	41.2683	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200716	16.69	16.7767	16.62	16.62	84819	14.0324	down	down	correct
RACE.US	Ferrari N.V	20200716	177.16	177.98	176.46	177.39	107045	176.5167	up	up	correct
RAD.US	Rite Aid Corporation	20200716	15.94	16.81	15.841	16.33	2223933	16.33	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200716	45.31	45.41	44.55	45.17	744230	45.17	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200716	42.44	42.67	42.18	42.47	435656	41.5493	up	up	correct
RBC.US	Regal Beloit Corporation	20200716	92	93.56	91.25	91.93	227939	90.8009	down	down	correct
RC.US	Ready Capital Corporation	20200716	8.37	8.4	8.11	8.2	229184	7.1418	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200716	21.216	21.49	20.9	20.9585	27888	19.4767	down	down	correct
RCB.US	Ready Capital Corporation	20200716	18.87	18.87	17.75	17.84	11400	17.5754	down	down	correct
RCF.US	UN	20200716	47.8	47.8	45.65	46.65	1392537	46.65	down	down	correct
RCI.US	Rogers Communications Inc	20200716	41.2	42.01	40.97	41.77	398819	39.1875	up	up	correct
RCL.US	Royal Caribbean Group	20200716	55.41	56.15	53.75	53.94	16256720	53.94	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200716	6.3	6.32	6.26	6.3	77201	5.5828
RCUS.US	Arcus Biosciences Inc	20200716	23.83	24.57	23.19	24.14	534500	24.14	up	up	correct
RDN.US	Radian Group Inc	20200716	14.57	14.78	14.18	14.3	1964594	13.7397	down	up	incorrect
RDS.US	B	20200716	31.48	31.61	31.15	31.28	1879381	30.6191	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200716	54.82	55	54.26	54.82	233238	54.2749
RE.US	Everest Re Group Ltd	20200716	217.52	226.505	216.42	223.1	305221	214.8975	up	up	correct
RELX.US	RELX PLC	20200716	22.9	22.96	22.79	22.88	911295	22.1475	down	down	correct
RENN.US	Renren Inc	20200716	3.73	3.77	3.67	3.67	6941	3.67	down	up	incorrect
RES.US	RPC Inc	20200716	3.18	3.21	3.05	3.17	591506	3.17	down	up	incorrect
REV.US	Revlon Inc	20200716	9.11	9.11	8.92	9.11	107605	9.11
REVG.US	REV Group Inc	20200716	5.93	6.35	5.93	6.06	196520	6.0236	up	up	correct
REX.US	REX American Resources Corporation	20200716	71.9	72.37	70.36	71.27	14600	71.27	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200716	41.4	41.78	40.68	40.7	896970	39.8083	down	down	correct
REZI.US	Resideo Technologies Inc	20200716	12.76	13.36	12.43	13.15	1006600	13.15	up	up	correct
RF.US	Regions Financial Corporation	20200716	10.59	10.99	10.495	10.8	9137097	10.2409	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200716	12.27	12.289	12	12	76248	10.7622	down	down	correct
RFL.US	Rafael Holdings Inc	20200716	13.98	14.7	13.76	14.25	42608	14.25	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200716	19.69	19.75	19.65	19.75	11300	17.2015	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20200716	2.56	2.59	2.5	2.5	138568	2.3171	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200716	78.37	84.12	77.7818	83.74	2117629	80.6353	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200716	78.27	79.49	78.27	78.64	175538	69.9394	up	up	correct
RGS.US	Regis Corporation	20200716	7.79	8.26	7.77	8.23	364676	8.23	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200716	12.13	12.21	12.06	12.11	24321	9.4112	down	down	correct
RH.US	RH	20200716	278.92	287.51	275.6	281.89	928778	281.89	up	up	correct
RHI.US	Robert Half International Inc	20200716	54.31	55.32	53.98	54.67	722377	53.2003	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200716	33	33.34	32.01	33.1	557491	33.1	up	down	incorrect
RIG.US	Transocean Ltd	20200716	2.02	2.12	1.95	2.11	16215650	2.11	up	up	correct
RIO.US	Rio Tinto Group	20200716	60.87	61.325	60.64	61.18	2440034	53.3517	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200716	15.18	15.33	15.07	15.29	23287	12.6748	up	up	correct
RJF.US	Raymond James Financial Inc	20200716	71.39	73.96	70.81	72.75	719324	47.6264	up	up	correct
RL.US	Ralph Lauren Corporation	20200716	73.18	75.21	72.66	74.6	813777	73.2685	up	up	correct
RLGY.US	Realogy Holdings Corp	20200716	7.58	7.82	7.36	7.76	1465904	7.76	up	up	correct
RLI.US	RLI Corp	20200716	80.86	84.33	80.86	84	333477	80.4964	up	up	correct
RLJ.US	RLJ Lodging Trust	20200716	8.76	8.89	8.52	8.65	1660888	8.6173	down	down	correct
RM.US	Regional Management Corp	20200716	16.01	16.3001	15.84	16.16	66412	15.7091	up	up	correct
RMD.US	ResMed Inc	20200716	196.84	196.89	192.9901	195.82	375934	193.6869	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200716	21.18	21.26	21.18	21.26	2688	19.0463	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200716	17.672	17.672	17.3	17.32	81500	15.9542	down	down	correct
RMO.US	Romeo Power Inc	20200716	10.4	10.5	10.4	10.4	114306	10.4
RMPL.US	P	20200716	24.9901	24.9901	24.82	24.82	3702	24.82	down	down	correct
RMT.US	Royce Micro	20200716	7.42	7.45	7.34	7.38	150844	6.6399	down	down	correct
RNG.US	RingCentral Inc	20200716	256.21	257	248.045	251.37	893495	251.37	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20200716	2.84	2.85	2.739	2.85	4700	2.85	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200716	19.01	19.02	18.72	18.78	122666	17.2109	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200716	181.27	184.88	180.76	183.7	316294	181.2602	up	up	correct
ROG.US	Rogers Corporation	20200716	126.73	127.06	123.89	126.67	71900	126.67	down	down	correct
ROK.US	Rockwell Automation Inc	20200716	220.64	224.17	220.58	223.28	749420	217.9735	up	up	correct
ROL.US	Rollins Inc	20200716	47.16	47.31	46.75	47	868894	30.961	down	down	correct
ROP.US	Roper Technologies Inc	20200716	400.83	405.91	399.25	405.44	490283	402.8247	up	up	correct
RPM.US	RPM International Inc	20200716	76.9	77.66	76.7001	77.41	952758	75.7333	up	up	correct
RPT.US	RPT Realty	20200716	6.38	6.5	6.21	6.41	645491	6.2186	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200716	10.56	10.655	10.45	10.53	380115	9.5481	down	down	correct
RRC.US	Range Resources Corporation	20200716	6.8	7.015	6.68	6.74	4705598	6.74	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200716	1.23	1.28	1.17	1.24	2760600	1.24	up	up	correct
RRX.US	Regal Beloit Corporation	20200716	92	93.56	91.25	91.93	227939	90.8009	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200716	94.6	95.05	94.02	94.56	220528	91.9013	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200716	14.75	14.75	14.575	14.719	98200	12.7282	down	down	correct
RSG.US	Republic Services Inc	20200716	84.1	85.01	84.03	84.6	948965	82.8526	up	up	correct
RSI.US	Rush Street Interactive Inc	20200716	10.53	10.62	10.53	10.6199	36190	10.6199	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200716	62.3	62.81	61.45	62.37	5684076	60.0199	up	up	correct
RVI.US	Retail Value Inc	20200716	2.2945	2.3397	2.2266	2.3039	423790	-7.5551	up	up	correct
RVLV.US	Revolve Group Inc	20200716	15.9	16.38	15.71	16.03	934000	16.03	up	up	correct
RVT.US	Royce Value Trust Inc	20200716	12.72	12.83	12.72	12.78	236956	11.2916	up	up	correct
RWT.US	Redwood Trust Inc	20200716	6.59	7	6.52	6.73	2250427	6.106	up	down	incorrect
RXN.US	Rexnord Corporation	20200716	29.99	30.28	29.38	29.63	676949	29.3333	down	down	correct
RY.US	Royal Bank of Canada	20200716	70.34	71.24	70.25	70.44	726066	66.4177	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200716	2.74	2.93	2.72	2.86	346866	2.86	up	up	correct
RYB.US	RYB Education Inc	20200716	3.2	3.34	2.99	3.2	197100	3.2
RYI.US	Ryerson Holding Corporation	20200716	5.55	5.5734	5.39	5.42	128662	5.3846	down	up	incorrect
RYN.US	Rayonier Inc	20200716	25.77	26.47	25.56	26.35	416630	25.0973	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200716	25.59	25.84	25.59	25.74	361900	23.573	up	up	correct
SA.US	Seabridge Gold Inc	20200716	18.2	18.47	17.86	18.09	234309	18.09	down	down	correct
SAFE.US	Safehold Inc	20200716	52.9	53.93	51.64	52.47	131260	51.8592	down	down	correct
SAH.US	Sonic Automotive Inc	20200716	39.8	40.77	39.13	39.72	326196	39.159	down	down	correct
SAIC.US	Science Applications International Corporation	20200716	72.31	72.83	71.12	71.51	283644	70.0141	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200716	29.28	30.215	29.03	30.09	2293200	30.09	up	up	correct
SAK.US	SAK	20200716	25.02	25.15	25.02	25.15	13200	22.7647	up	up	correct
SAM.US	The Boston Beer Company Inc	20200716	641	643.57	629.36	630.78	111200	630.78	down	down	correct
SAN.US	Banco Santander S.A	20200716	2.53	2.56	2.51	2.51	6795991	2.4735	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200716	9.7	9.74	9.53	9.6	1311293	9.6	down	down	correct
SAP.US	SAP SE	20200716	155.55	156.58	154.52	155.12	476145	152.6141	down	down	correct
SAR.US	Saratoga Investment Corp	20200716	17.01	17.1885	16.8615	17.1	28520	15.2732	up	up	correct
SAVE.US	Spirit Airlines Inc	20200716	18.2	18.6634	17.78	18.06	14308800	18.06	down	down	correct
SB.US	Safe Bulkers Inc	20200716	1.24	1.27	1.22	1.22	51300	1.22	down	down	correct
SBBA.US	SBBA	20200716	23.14	23.14	22.75	22.99	6800	22.99	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200716	209.66	212.6	208.63	211.35	39030370	211.35	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200716	14.09	14.59	13.96	14.39	1278707	14.39	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200716	8.72	8.79	8.72	8.79	8081	8.4138	up	up	correct
SBOW.US	SilverBow Resources Inc	20200716	3.57	3.7	3.47	3.57	58200	3.57
SBR.US	Sabine Royalty Trust	20200716	30.07	30.07	29.01	29.86	20290	26.7655	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200716	11.42	11.58	11.1	11.12	1120510	11.009	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200716	9.99	10.1	9.795	9.82	1586092	8.7697	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200716	18.06	18.63	17.87	18.37	492895	17.6487	up	up	correct
SCCO.US	Southern Copper Corporation	20200716	42.25	43.09	41.92	42.63	687095	39.9307	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200716	10.15	10.26	10.14	10.18	75434	8.6231	up	down	incorrect
SCE.US	PL	20200716	22.808	22.81	22.57	22.8	13149	22.8	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200716	34.89	36.08	34.45	34.92	12191450	34.2406	up	up	correct
SCI.US	Service Corporation International	20200716	38.93	39.44	38.73	39.1	905910	38.1735	up	up	correct
SCL.US	Stepan Company	20200716	99.47	100.87	97.75	100.43	76744	98.9144	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200716	7.56	7.65	7.33	7.44	172843	6.4828	down	up	incorrect
SCPE.US	WS	20200716	0.16	0.165	0.16	0.165	9301000	0.165	up	down	incorrect
SCS.US	Steelcase Inc	20200716	11.26	11.3698	11.09	11.33	729945	10.6826	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200716	13.38	13.89	13.38	13.76	130511	12.0741	up	up	correct
SCVX.US	WS	20200716	10.085	10.25	10.075	10.2	309626	10.2	up	up	correct
SCX.US	The L.S. Starrett Company	20200716	3.36	3.43	3.255	3.31	14336	3.31	down	down	correct
SD.US	SandRidge Energy Inc	20200716	1.38	1.39	1.31	1.32	114900	1.32	down	down	correct
SDRL.US	Seadrill Limited	20200716	3.69	3.838	3.51	3.6	551247	3.6	down	down	correct
SE.US	Sea Limited	20200716	109.6	110.49	106.88	109	3044849	109	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200716	16.74	17.16	16.3318	16.94	1931068	16.94	up	up	correct
SEDA.US	UN	20200716	0.16	0.165	0.15	0.155	2914400	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20200716	36.18	37.37	36.07	37	1266040	36.227	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200716	15.12	15.37	14.9	15.11	540200	14.9526	down	down	correct
SF.US	Stifel Financial Corp	20200716	50.68	52	50.1	50.88	509262	33.4344	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200716	26.07	26.41	26.0699	26.41	7806	25.7756	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200716	6.18	6.2	5.88	5.95	133826	5.95	down	down	correct
SFL.US	SFL Corporation Ltd	20200716	9.12	9.12	9	9.07	502481	8.0069	down	down	correct
SFUN.US	Fang Holdings Limited	20200716	12.93	13	12.04	12.12	15475	12.12	down	down	correct
SG.US	Sweetgreen Inc.	20200716	7	7	6.24	6.24	2000	6.24	down	down	correct
SGU.US	Star Group L.P	20200716	8.82	9.12	8.81	9.01	93962	8.3191	up	up	correct
SHAK.US	Shake Shack Inc	20200716	50.4	50.44	49.4	49.88	648954	49.88	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200716	24.84	25.14	24.76	25.05	99520	23.9604	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200716	24.49	24.59	24.32	24.44	25957	23.0348	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200716	11.42	11.74	11.27	11.48	945330	9.2967	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200716	7.96	7.97	7.77	7.86	1546199	7.86	down	down	correct
SHOP.US	Shopify Inc	20200716	942.01	952.821	915.4	925.49	2086100	925.49	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200716	9.96	10	9.96	9.988	1200	9.988	up	up	correct
SHW.US	The Sherwin	20200716	594.83	603.51	593.31	598.77	349929	197.2555	up	up	correct
SI.US	Silvergate Capital Corporation	20200716	13.82	13.89	13.41	13.79	70600	13.79	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200716	2.15	2.19	2.13	2.15	1164228	2.0616
SIG.US	Signet Jewelers Limited	20200716	11.56	12.47	11.56	11.85	2344408	11.7927	up	up	correct
SII.US	Sprott Inc	20200716	37.87	38.3	36.53	37.1	78698	35.6848	down	down	correct
SITC.US	SITE Centers Corp	20200716	7.43	7.51	7.265	7.44	2170176	7.1784	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200716	116.65	118.1151	115.01	116.62	226001	116.62	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200716	21.09	21.33	20.58	21.17	2401389	21.17	up	down	incorrect
SJI.US	South Jersey Industries Inc	20200716	23.29	23.83	23.09	23.43	875675	21.768	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200716	24.872	25.2	24.872	25.075	13600	23.1213	up	up	correct
SJM.US	The J. M. Smucker Company	20200716	105.78	107.04	105.72	106.08	381873	101.3774	up	up	correct
SJR.US	Shaw Communications Inc	20200716	17.94	18.14	17.78	17.94	516146	16.9242
SJT.US	San Juan Basin Royalty Trust	20200716	2.32	2.35	2.306	2.33	21953	2.0235	up	up	correct
SJW.US	SJW Group	20200716	62.31	63.38	62.29	63.02	75604	61.1567	up	up	correct
SKIL.US	Skillsoft Corp	20200716	11.05	11.22	11.03	11.11	583500	11.11	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200716	19.75	19.94	19.75	19.84	454910	31.6714	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200716	6.9	6.98	6.525	6.63	2930161	6.3663	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200716	28.38	29.42	28.23	29.21	1254132	29.21	up	up	correct
SKY.US	Skyline Champion Corporation	20200716	26.19	26.5355	25.76	26.44	310689	26.44	up	down	incorrect
SLB.US	Schlumberger Limited	20200716	18.76	19.22	18.53	18.82	9806059	18.2681	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200716	3.15	3.47	3.06	3.43	1780504	3.43	up	down	incorrect
SLF.US	Sun Life Financial Inc	20200716	38.14	38.69	37.8	38.45	407266	36.4316	up	up	correct
SLG.US	SL Green Realty Corp	20200716	48.9411	49.6961	48.401	48.6811	892049	43.2856	down	down	correct
SLQT.US	SelectQuote Inc	20200716	23.19	23.58	21.7	21.99	1090400	21.99	down	down	correct
SM.US	SM Energy Company	20200716	3.7	3.8	3.6	3.72	3873033	3.6926	up	up	correct
SMAR.US	Smartsheet Inc	20200716	45.98	46.05	44.391	45.63	2198200	45.63	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200716	5.79	5.89	5.79	5.83	1068037	5.5232	up	up	correct
SMG.US	The Scotts Miracle	20200716	142.81	144.57	141.25	141.73	165771	135.3452	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200716	2.32	2.36	2.22	2.33	301100	2.33	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200716	0.94	0.9548	0.9	0.92	178027	13.8	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200716	4.11	4.11	4.02	4.04	73485	3.7469	down	down	correct
SMP.US	Standard Motor Products Inc	20200716	40.85	40.85	39.81	40.56	131823	39.485	down	down	correct
SNA.US	Snap	20200716	140.61	144.32	140.1	142.82	408072	137.5255	up	up	correct
SNAP.US	Snap Inc	20200716	24.18	24.42	23.44	23.9	20179600	23.9	down	down	correct
SNDR.US	Schneider National Inc	20200716	25.27	25.87	25.27	25.61	478325	23.0545	up	up	correct
SNN.US	Smith & Nephew plc	20200716	40.77	40.915	40.4	40.69	658690	39.5731	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200716	43.05	43.36	42.73	43.05	81052	38.48
SNV.US	Synovus Financial Corp	20200716	19.52	20.25	19.16	19.74	939229	18.6957	up	up	correct
SNX.US	TD SYNNEX	20200716	123	124.09	121.34	121.53	246539	60.3093	down	down	correct
SO.US	The Southern Company	20200716	53.16	53.91	53.05	53.74	3201491	50.4639	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200716	7.34	7.41	7.14	7.24	295901	6.7067	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200716	26.2423	26.48	26.2423	26.34	17936	24.4557	up	up	correct
SOJD.US	SOJD	20200716	25.76	26.07	25.76	25.79	107700	24.0539	up	down	incorrect
SOL.US	ReneSola Ltd	20200716	1.35	1.35	1.22	1.245	57973	1.245	down	down	correct
SOLN.US	Southern Co	20200716	46.15	46.3	46.02	46.08	14600	41.6494	down	down	correct
SON.US	Sonoco Products Company	20200716	53.69	54.215	51.07	53.94	834237	51.5756	up	up	correct
SONY.US	Sony Group Corporation	20200716	76.3	77.07	76.15	76.8	935472	76.5623	up	down	incorrect
SOR.US	Source Capital Inc	20200716	35.44	35.44	35.2801	35.29	12213	30.8938	down	down	correct
SOS.US	SOS Limited	20200716	3.09	3.46	2.92	3.18	209516	3.18	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200716	14.2	14.47	13.6	13.7	7317400	13.7	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200716	47.63	48.78	47.16	48.41	285263	46.8558	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200716	19.46	22.2	19.07	21.07	52787800	21.07	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200716	11.6	11.66	11.55	11.63	6911	9.9532	up	down	incorrect
SPG.US	Simon Property Group Inc	20200716	65	65.61	62.595	62.9	5227218	58.1905	down	up	incorrect
SPGI.US	S&P Global Inc	20200716	353.08	354.655	346.85	349.51	624583	345.4649	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200716	14.31	14.775	14.31	14.67	183524	12.9879	up	down	incorrect
SPIR.US	Spire Corporation	20200716	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200716	5	5	5	5	5300	5
SPNT.US	SiriusPoint Ltd	20200716	8.15	8.35	8.06	8.16	733863	8.16	up	up	correct
SPOT.US	Spotify Technology S.A	20200716	259.27	272.35	258.27	268.68	2794400	268.68	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200716	23.41	24.04	22.94	23.24	4418289	23.2011	down	down	correct
SPXC.US	SPX Corporation	20200716	41.59	42	41.25	41.6	170499	41.6	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200716	13.1	13.21	13.06	13.19	32427	12.0517	up	up	correct
SQ.US	Square Inc	20200716	119.94	123.3	117.55	119.95	11827600	119.95	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200716	29.0289	29.5452	28.8899	29.287	492860	28.6469	up	up	correct
SQNS.US	Sequans Communications S.A	20200716	7.02	7.2	6.93	7.07	147100	7.07	up	up	correct
SR.US	Spire Inc	20200716	64.95	65.71	63.76	64.47	274916	60.7183	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200716	33.46	33.95	33.27	33.77	966499	31.3296	up	up	correct
SRE.US	Sempra	20200716	122.8	123.525	121.57	122.63	1372211	116.526	down	down	correct
SREA.US	Sempra Energy	20200716	26.05	26.44	26.04	26.44	29842	24.4219	up	up	correct
SRG.US	Seritage Growth Properties	20200716	10.33	10.62	9.91	10.19	753700	10.19	down	down	correct
SRI.US	Stoneridge Inc	20200716	21.01	21.085	20.68	21.04	88452	21.04	up	up	correct
SRL.US	Scully Royalty Ltd	20200716	7.65	7.69	7.5099	7.5099	3996	6.9536	down	down	correct
SRLP.US	Sprague Resources LP	20200716	15.3	15.35	15.16	15.24	11158	12.6773	down	up	incorrect
SRT.US	StarTek Inc	20200716	4.95	5.06	4.91	5.06	33000	5.06	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200716	17.45	17.45	17.1	17.28	8529	15.8987	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200716	86.97	87.55	86.17	87.39	135253	86.3829	up	up	correct
SSL.US	Sasol Limited	20200716	8.6	8.77	8.5	8.55	1489453	8.55	down	down	correct
SSTK.US	Shutterstock Inc	20200716	37.69	37.91	37.35	37.87	126029	37.341	up	up	correct
ST.US	Sensata Technologies Holding plc	20200716	40.45	40.54	39.72	40.08	971040	40.08	down	up	incorrect
STAG.US	STAG Industrial Inc	20200716	29.96	30.16	29.44	29.66	928279	27.9708	down	up	incorrect
STAR.US	PI	20200716	24.1	24.64	24.0616	24.13	25822	21.5757	up	up	correct
STC.US	Stewart Information Services Corporation	20200716	34.38	34.97	34.09	34.93	115422	33.7244	up	up	correct
STE.US	STERIS plc	20200716	157.63	157.95	156.21	157.1	276624	155.1019	down	down	correct
STG.US	Sunlands Technology Group	20200716	1.49	1.5	1.41	1.49	29552	18.625
STK.US	Columbia Seligman Premium Technology Growth Fund	20200716	22.49	22.65	22.3715	22.65	53040	20.595	up	up	correct
STL.US	Sterling Bancorp	20200716	11.09	11.465	10.91	11.13	3283737	10.8692	up	up	correct
STLA.US	Stellantis N.V	20200716	9.7733	9.8958	9.7638	9.8958	3381828	8.3431	up	up	correct
STM.US	STMicroelectronics N.V	20200716	28.81	29.72	28.8	29.56	2893174	29.3265	up	up	correct
STN.US	Stantec Inc	20200716	31.7	31.76	31.46	31.6	60384	31.0651	down	down	correct
STNG.US	Scorpio Tankers Inc	20200716	13.01	13.16	12.63	12.64	1855053	12.1212	down	down	correct
STON.US	StoneMor Inc	20200716	0.73	0.74	0.7	0.72	163400	0.72	down	down	correct
STOR.US	STORE Capital Corporation	20200716	22.18	22.56	22.02	22.34	2859100	21.1134	up	up	correct
STT.US	State Street Corporation	20200716	64.02	65.54	63.63	64.52	1986094	62.3056	up	up	correct
STWD.US	Starwood Property Trust Inc	20200716	14.62	15.2	14.56	14.97	4939300	13.3864	up	up	correct
STZ.US	Constellation Brands Inc	20200716	181.89	183.73	180.61	181.24	1154883	177.312	down	down	correct
SU.US	Suncor Energy Inc	20200716	17.13	17.43	16.88	17.08	3415919	16.1132	down	up	incorrect
SUI.US	Sun Communities Inc	20200716	134.95	136.03	132.73	132.98	398657	129.6417	down	down	correct
SUM.US	Summit Materials Inc	20200716	17.15	18.27	16.96	17.88	1620293	17.88	up	up	correct
SUN.US	Sunoco LP	20200716	23.5	24.4	23.44	23.58	307046	20.2449	up	up	correct
SUP.US	Superior Industries International Inc	20200716	1.62	1.68	1.58	1.65	167200	1.65	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200716	2.63	2.63	2.52	2.59	217553	2.5503	down	up	incorrect
SUZ.US	Suzano S.A	20200716	7.14	7.3	7.1	7.24	179397	7.24	up	up	correct
SWCH.US	Switch Inc	20200716	17.81	17.91	17.45	17.67	914760	17.3839	down	down	correct
SWI.US	SolarWinds Corporation	20200716	17.79	17.79	17.43	17.69	332577	17.2777	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200716	151.07	153.48	149.13	152.82	924471	149.2778	up	up	correct
SWM.US	Schweitzer	20200716	31.57	32.56	31.43	32.31	113544	30.1512	up	down	incorrect
SWN.US	Southwestern Energy Company	20200716	2.66	2.75	2.6	2.61	11580200	2.61	down	down	correct
SWT.US	Stanley Black Decker Inc	20200716	93.35	96.28	93.35	95.131	5300	88.6278	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200716	71.62	72.44	70.79	71.13	242247	67.6319	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200716	8.1	8.1	8.025	8.08	51900	7.3611	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200716	2.97	3.05	2.94	2.98	782201	2.7897	up	up	correct
SXI.US	Standex International Corporation	20200716	58.06	59.03	56.84	57.44	49112	56.4398	down	down	correct
SXT.US	Sensient Technologies Corporation	20200716	56.23	56.56	55.57	56.12	388997	54.3252	down	down	correct
SYF.US	Synchrony Financial	20200716	23.42	24.13	23.25	23.75	4541338	22.8516	up	up	correct
SYK.US	Stryker Corporation	20200716	187.27	187.27	184.58	186.59	1253288	184.2203	down	down	correct
SYY.US	Sysco Corporation	20200716	55.07	55.645	54.335	54.62	1944190	52.9669	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200716	31.14	31.25	30.63	31.11	14576	28.5464	down	up	incorrect
T.US	PC	20200716	24.18	24.44	24.1	24.38	237303	23.0241	up	up	correct
TAC.US	TransAlta Corporation	20200716	6.23	6.41	6.23	6.37	290255	6.2347	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200716	17.45	17.45	17.17	17.24	921900	17.24	down	down	correct
TAL.US	TAL Education Group	20200716	73.25	73.41	71.695	72.64	2014042	72.64	down	down	correct
TALO.US	Talos Energy Inc	20200716	8.35	8.77	8.02	8.45	662700	8.45	up	up	correct
TAP.US	Molson Coors Beverage Company	20200716	35.67	36.45	35.48	36.07	1213298	35.5332	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200716	67.13	67.37	66.36	66.84	17000	66.84	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200716	26.22	26.3	26.175	26.28	82422	24.6763	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200716	26.98	27.17	26.9	27.11	44990	25.4243	up	up	correct
TBI.US	TrueBlue Inc	20200716	13.51	13.78	13.34	13.46	204168	13.46	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200716	27.99	27.99	27.46	27.46	711	27.46	down	down	correct
TCN.US	Tricon Capital Group Inc	20200716	6.8421	6.8421	6.8421	6.8421	0	6.6056
TCS.US	The Container Store Group Inc	20200716	4.17	4.29	3.98	4.2	215992	4.2	up	up	correct
TD.US	The Toronto	20200716	45.15	45.93	45.15	45.55	1279820	43.279	up	up	correct
TDC.US	Teradata Corporation	20200716	19.99	20.01	19.605	19.79	662017	19.79	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200716	22.27	22.325	21.91	22.01	103081	15.3392	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20200716	429.77	436.95	425.78	431.47	359921	431.47	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200716	24.95	25.25	24.95	25.1061	12280	23.8453	up	up	correct
TDOC.US	Teladoc Health Inc	20200716	219.06	220.99	213.21	218.56	1362900	218.56	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200716	19.94	20.24	19.82	20.18	533730	19.2117	up	up	correct
TDW.US	Tidewater Inc	20200716	5.64	5.75	5.46	5.61	73478	5.6036	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200716	321.01	327.72	319.51	322.95	248278	322.95	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200716	11	11.12	10.87	10.995	77000	9.9365	down	up	incorrect
TECK.US	Teck Resources Limited	20200716	11.21	11.39	11.055	11.12	2195839	10.9913	down	up	incorrect
TEF.US	Telefónica S.A	20200716	4.73	4.87	4.73	4.77	1523640	4.1501	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200716	7.77	7.77	7.68	7.69	130333	6.7856	down	down	correct
TEL.US	TE Connectivity Ltd	20200716	84.61	85.47	84.16	84.72	1632700	82.767	up	down	incorrect
TEN.US	Tenneco Inc	20200716	7.47	7.93	7.2465	7.91	849967	7.91	up	down	incorrect
TEO.US	Telecom Argentina S.A	20200716	9.06	9.35	9	9.27	51292	8.8065	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200716	12.6	12.62	12.165	12.3	7513241	12.3	down	down	correct
TEX.US	Terex Corporation	20200716	19.04	19.88	18.92	19.51	921048	19.3178	up	up	correct
TFC.US	Truist Financial Corporation	20200716	36.95	37.94	36.08	37.22	5062372	35.3366	up	down	incorrect
TFII.US	TFI International Inc	20200716	39.09	40.14	39.09	39.86	101874	39.2051	up	up	correct
TFX.US	Teleflex Incorporated	20200716	373.51	374.64	366.1	369.94	100902	367.9147	down	down	correct
TG.US	Tredegar Corporation	20200716	15.47	15.63	15.2	15.6	105732	10.5935	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200716	8.57	8.73	8.355	8.42	125747	8.355	down	down	correct
TGI.US	Triumph Group Inc	20200716	8.14	8.18	7.82	7.96	1209138	7.96	down	down	correct
TGNA.US	TEGNA Inc	20200716	11.44	11.7	11.37	11.64	1045639	11.3039	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200716	11.11	11.23	10.8635	11.09	125182	9.811	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200716	5.8	5.91	5.66	5.72	95830	5.72	down	down	correct
TGT.US	Target Corporation	20200716	121.26	122.99	121.14	121.95	3110273	119.2136	up	up	correct
THC.US	Tenet Healthcare Corporation	20200716	20.8	22.84	20.18	22.37	3986711	22.37	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200716	101.44	103.25	100.45	100.87	209653	97.5042	down	down	correct
THO.US	Thor Industries Inc	20200716	110.92	113.6226	109.97	112.42	705368	110.2563	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200716	18.27	18.47	18.2384	18.34	109527	16.7685	up	up	correct
THR.US	Thermon Group Holdings Inc	20200716	15.1	15.12	14.54	14.66	106398	14.66	down	down	correct
THS.US	TreeHouse Foods Inc	20200716	43.92	44.33	43.6	43.68	321647	43.68	down	down	correct
THW.US	Tekla World Healthcare Fund	20200716	14.78	14.8	14.68	14.8	129457	13.0716	up	up	correct
TIMB.US	W	20200716	14.3	14.71	14.24	14.51	1328744	13.8213	up	up	correct
TISI.US	Team Inc	20200716	4.38	4.43	4.24	4.28	336053	4.28	down	down	correct
TJX.US	The TJX Companies Inc	20200716	52.19	53.65	52.06	53.51	7335719	52.7257	up	up	correct
TK.US	Teekay Corporation	20200716	2.46	2.49	2.39	2.45	600300	2.45	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200716	5.81	5.84	5.77	5.79	360492	5.2352	down	down	correct
TKR.US	The Timken Company	20200716	47.77	48.29	46.89	47.13	561219	45.977	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200716	21.03	21.18	21.02	21.18	210431	20.2039	up	up	correct
TLYS.US	Tilly's Inc	20200716	6	6.59	5.925	6.52	413157	5.752	up	up	correct
TM.US	Toyota Motor Corporation	20200716	127.26	127.26	126.08	126.49	212406	122.6451	down	down	correct
TME.US	Tencent Music Entertainment Group	20200716	15.6	15.93	15.31	15.84	9208500	15.84	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200716	21.89	22.73	21.4	22.72	1743769	22.72	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200716	392.93	393.51	387.93	392.42	1002649	391.2518	down	down	correct
TMST.US	TimkenSteel Corporation	20200716	3.84	3.89	3.76	3.81	163659	3.81	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200716	37.36	37.81	37.07	37.64	539094	37.64	up	up	correct
TNC.US	Tennant Company	20200716	67.57	68.51	66.94	67.54	45913	66.3071	down	down	correct
TNET.US	TriNet Group Inc	20200716	62.8	63.47	62.01	62.44	301957	62.44	down	down	correct
TNK.US	Teekay Tankers Ltd	20200716	13.74	13.85	13.27	13.36	963206	13.36	down	down	correct
TNL.US	Travel + Leisure Co	20200716	31.33	31.57	30.67	31.41	660412	30.2252	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200716	8.87	8.87	8.48	8.56	277575	8.3463	down	down	correct
TOL.US	Toll Brothers Inc	20200716	33.93	35.785	33.67	35.67	1968643	35.1847	up	up	correct
TPB.US	Turning Point Brands Inc	20200716	29.19	30.38	28.82	29.53	151500	29.3017	up	up	correct
TPC.US	Tutor Perini Corporation	20200716	12.4	12.63	12.18	12.33	251611	12.33	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200716	15.71	16.26	15.53	16.12	1550446	16.12	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20200716	586.94	591	574.34	582.43	16822	568.968	down	up	incorrect
TPR.US	Tapestry Inc	20200716	13.83	14.255	13.61	14.04	3146044	13.8639	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200716	9.85	10.33	9.85	10.27	196396	8.8049	up	up	correct
TPX.US	Tempur Sealy International Inc	20200716	77.2	77.2	75.37	75.8	2310336	18.7988	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200716	8.96	9.06	8.9295	9.06	18509	8.3411	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200716	34.31	34.54	33.92	33.99	138818	32.4448	down	down	correct
TRC.US	Tejon Ranch Co	20200716	13.99	14.12	13.87	14.07	71988	14.07	up	up	correct
TREC.US	Trecora Resources	20200716	6.46	6.515	6.18	6.36	42423	6.36	down	up	incorrect
TREX.US	Trex Company Inc	20200716	131.69	134.2	131.52	132.59	1050946	66.295	up	up	correct
TRGP.US	Targa Resources Corp	20200716	18.8	19.48	18.3	19.12	2319681	18.6995	up	up	correct
TRI.US	Thomson Reuters Corporation	20200716	69.48	70.3	69.25	69.77	466359	68.01	up	up	correct
TRN.US	Trinity Industries Inc	20200716	21.73	22.03	21.6	21.94	695939	21.0934	up	up	correct
TRNO.US	Terreno Realty Corporation	20200716	53.01	53.01	51.99	52.46	358029	50.9388	down	down	correct
TROX.US	Tronox Holdings plc	20200716	7.34	7.445	7.19	7.3	638440	7.072	down	down	correct
TRP.US	TC Energy Corporation	20200716	44.42	45.12	44.23	44.69	1237729	41.0084	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200716	0.8189	0.8197	0.781	0.7911	1427494	7.911	down	down	correct
TRTN.US	Triton International Limited	20200716	31.54	31.7	30.29	30.46	345866	28.4439	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200716	8.24	8.405	8.03	8.1	398064	7.2547	down	down	correct
TRU.US	TransUnion	20200716	86.26	86.68	85.01	86.08	810500	85.6506	down	up	incorrect
TRV.US	The Travelers Companies Inc	20200716	119.03	122.69	118.81	120.5	1367361	116.2181	up	up	correct
TS.US	Tenaris S.A	20200716	13.19	13.37	13.07	13.26	1562776	12.8165	up	up	correct
TSE.US	Trinseo S.A	20200716	24.18	24.74	23.65	24.04	430222	23.4582	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200716	5.7	5.7	5.6	5.64	83280	5.3817	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200716	16.42	16.8	16.42	16.6	229340	13.4758	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200716	65.38	66.63	64.3201	66.59	15709371	65.2767	up	up	correct
TSN.US	Tyson Foods Inc	20200716	60	61.1	59.75	60.37	1467185	58.1798	up	up	correct
TSQ.US	Townsquare Media Inc	20200716	4.66	4.8899	4.5415	4.86	33088	4.86	up	up	correct
TT.US	Trane Technologies plc	20200716	100.97	103.39	100.03	101.94	1553066	99.8079	up	down	incorrect
TTC.US	The Toro Company	20200716	68.33	69.87	68.12	69.7	882696	68.556	up	up	correct
TTE.US	TotalEnergies SE	20200716	39.25	39.46	38.725	38.9	1389228	35.5178	down	down	correct
TTI.US	TETRA Technologies Inc	20200716	0.61	0.7	0.59	0.63	6989300	0.63	up	up	correct
TTM.US	Tata Motors Limited	20200716	6.9	6.96	6.82	6.91	1251984	6.91	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200716	13.9	14.24	13.9	14.11	12990	13.1742	up	up	correct
TU.US	TELUS Corporation	20200716	17.43	17.64	17.34	17.6	1275013	16.119	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200716	10	10	9.66	9.83	127800	9.83	down	down	correct
TUP.US	Tupperware Brands Corporation	20200716	7.45	7.95	7.28	7.78	2724307	7.78	up	up	correct
TV.US	Grupo Televisa S.A.B	20200716	5.31	5.34	5.21	5.28	1345061	5.2438	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200716	25.4	25.44	25.26	25.27	12802	24.5013	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200716	25.45	25.58	25.45	25.46	12403	24.6564	up	down	incorrect
TWI.US	Titan International Inc	20200716	1.56	1.63	1.51	1.63	371271	1.63	up	down	incorrect
TWLO.US	Twilio Inc	20200716	221.98	224	217.24	222.38	2460500	222.38	up	up	correct
TWN.US	The Taiwan Fund Inc	20200716	22.61	22.96	22.61	22.86	8729	18.7546	up	up	correct
TWO.US	Two Harbors Investment Corp	20200716	5.15	5.38	5.1	5.27	5529247	4.6523	up	up	correct
TWTR.US	Twitter Inc	20200716	34.13	35.58	34	35.28	24353301	35.28	up	up	correct
TX.US	Ternium S.A	20200716	14.93	15.24	14.86	14.99	196849	13.9316	up	up	correct
TXT.US	Textron Inc	20200716	33.21	34.01	32.6	33.51	782290	33.438	up	up	correct
TY.US	Tri	20200716	25.33	25.47	25.27	25.43	44205	24.1701	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200716	16.23	16.48	15.9101	16.38	67378	14.9812	up	up	correct
TYL.US	Tyler Technologies Inc	20200716	351.35	352.85	346.86	351.32	161038	351.32	down	up	incorrect
UA.US	Under Armour Inc	20200716	9.03	9.31	8.96	9.19	3494600	9.19	up	up	correct
UAA.US	Under Armour Inc	20200716	10.16	10.47	10.07	10.36	8782292	10.36	up	up	correct
UAN.US	CVR Partners LP	20200716	0.9	0.9603	0.86	0.93	402908	8.6824	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200716	10.35	10.42	10.23	10.27	223641	9.6995	down	down	correct
UBER.US	Uber Technologies Inc	20200716	32.05	32.59	31.55	32.35	11090800	32.35	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200716	9.01	9.345	9.01	9.3	2003	8.7667	up	down	incorrect
UBS.US	UBS Group AG	20200716	11.98	12.12	11.95	12.07	3500897	11.4974	up	up	correct
UDR.US	UDR Inc	20200716	36.87	37.18	36.42	36.76	1365711	35.2511	down	down	correct
UE.US	Urban Edge Properties	20200716	10.77	10.91	10.65	10.77	842195	10.0698
UFI.US	Unifi Inc	20200716	12.5	13.13	12.5	12.8	116070	12.8	up	up	correct
UFS.US	Domtar Corporation	20200716	21.54	22.1	21.4	21.93	1172166	21.93	up	up	correct
UGI.US	UGI Corporation	20200716	32.53	33.22	32.35	32.53	751565	30.9361
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200716	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200716	3.52	3.59	3.5	3.57	649806	3.441	up	up	correct
UHS.US	Universal Health Services Inc	20200716	97.39	99.45	95.5401	98.4	503221	97.8421	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200716	69.45	69.45	66.06	66.92	40114	62.7964	down	down	correct
UI.US	Ubiquiti Inc	20200716	174.48	175.6747	173.665	174.88	41935	173.1013	up	up	correct
UIS.US	Unisys Corporation	20200716	11.14	11.34	10.995	11.13	303001	11.13	down	down	correct
UL.US	Unilever PLC	20200716	55.07	55.3	54.972	55.16	635097	52.3566	up	down	incorrect
UMC.US	United Microelectronics Corporation	20200716	2.79	2.79	2.72	2.76	1213381	2.6758	down	up	incorrect
UMH.US	UMH Properties Inc	20200716	12.16	12.16	11.78	11.95	105949	11.2296	down	down	correct
UNF.US	UniFirst Corporation	20200716	180.5	180.75	177.03	177.92	81807	176.6148	down	down	correct
UNFI.US	United Natural Foods Inc	20200716	19.16	19.73	19.0871	19.43	652551	19.43	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200716	305.01	310.85	303.16	307.15	3844474	300.5669	up	down	incorrect
UNM.US	Unum Group	20200716	17.4	17.98	17.07	17.58	2145608	16.282	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200716	25.42	25.79	25.3415	25.65	38603	23.5044	up	down	incorrect
UNP.US	Union Pacific Corporation	20200716	174.22	178.375	173.97	176.87	3319724	171.8668	up	down	incorrect
UNVR.US	Univar Solutions Inc	20200716	18.16	18.16	17.65	17.72	2911800	17.72	down	down	correct
UPH.US	UpHealth Inc	20200716	10.26	10.32	10.26	10.2896	85045	10.2896	up	up	correct
UPS.US	United Parcel Service Inc	20200716	118.8	119.85	118.17	119.74	2528223	115.7616	up	up	correct
URI.US	United Rentals Inc	20200716	160.08	162.59	157.64	158.44	785814	158.44	down	down	correct
USA.US	Liberty All	20200716	5.93	5.95	5.89	5.92	706615	5.1032	down	down	correct
USAC.US	USA Compression Partners LP	20200716	11.21	11.48	10.91	11.19	135582	9.2765	down	down	correct
USB.US	U.S. Bancorp	20200716	37.17	38.47	37.02	37.56	6105564	35.9648	up	up	correct
USDP.US	USD Partners LP	20200716	3.16	3.16	2.97	2.99	86287	2.5789	down	up	incorrect
USFD.US	US Foods Holding Corp	20200716	21.16	21.575	20.88	21.08	2334500	21.08	down	up	incorrect
USM.US	United States Cellular Corporation	20200716	31.15	31.84	31.0734	31.53	112870	31.53	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200716	87.24	89.515	86.51	88.65	166349	88.65	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200716	81.82	82.88	80.06	80.42	56451	79.3662	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200716	6.33	6.71	6.33	6.59	335500	6.59	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200716	22.64	22.91	22.6	22.86	220875	20.7311	up	up	correct
UTI.US	Universal Technical Institute Inc	20200716	6.59	6.675	6.45	6.5	257393	6.5	down	down	correct
UTL.US	Unitil Corporation	20200716	45.29	46.25	45.29	45.86	50297	43.5439	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200716	17.39	17.76	17.3601	17.6	182755	16.5948	up	down	incorrect
UVV.US	Universal Corporation	20200716	40.76	41.27	40.1	40.47	124401	37.5701	down	down	correct
V.US	Visa Inc	20200716	195.33	195.71	192.52	193.5	5063990	191.7403	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200716	93.05	94.3	91.16	91.86	322514	91.2236	down	up	incorrect
VALE.US	Vale S.A.	20200716	11.46	11.485	11.27	11.28	27862039	9.1811	down	down	correct
VAPO.US	Vapotherm Inc	20200716	49.76	50	48.87	49.72	247300	49.72	down	down	correct
VATE.US	Innovate Corp	20200716	3.01	3.02	2.86	2.9	167872	2.9	down	down	correct
VBF.US	Invesco Bond Fund	20200716	20.19	20.19	20.05	20.05	19460	18.4277	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200716	9.606	9.65	9.25	9.51	34223	8.3368	down	down	correct
VCRA.US	Vocera Communications Inc	20200716	22.71	22.85	22.21	22.8	227722	22.8	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200716	11.93	11.93	11.9	11.91	33129	11.2069	down	down	correct
VEC.US	Vectrus Inc	20200716	45.03	45.3	44.249	44.52	40490	44.52	down	down	correct
VEDL.US	Vedanta Limited	20200716	5.79	5.83	5.77	5.81	388895	4.9732	up	up	correct
VEEV.US	Veeva Systems Inc	20200716	246.19	246.95	239.65	246.26	647607	246.26	up	up	correct
VEL.US	Velocity Financial Inc	20200716	3.86	3.96	3.81	3.9	62100	3.9	up	up	correct
VER.US	VEREIT Inc	20200716	6.41	6.43	6.245	6.37	10327120	30.1692	down	up	incorrect
VET.US	Vermilion Energy Inc	20200716	4.69	4.79	4.57	4.63	754278	4.63	down	up	incorrect
VFC.US	V.F. Corporation	20200716	62.05	63.6	61.85	62.32	1897770	59.9872	up	up	correct
VGI.US	Virtus Global Multi	20200716	10.98	11.103	10.82	11	53026	9.637	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200716	12.43	12.49	12.43	12.46	111092	11.638	up	down	incorrect
VGR.US	Vector Group Ltd	20200716	9.1	9.11	8.845	8.95	714107	8.1706	down	down	correct
VHC.US	VirnetX Holding Corp	20200716	5.6	5.6	5.0202	5.14	792700	5.14	down	down	correct
VHI.US	Valhi Inc	20200716	10.355	10.8499	10.29	10.32	14980	10.0729	down	down	correct
VICI.US	VICI Properties Inc	20200716	20.99	21.125	20.24	21.06	6878887	19.5623	up	up	correct
VIIX.US	VelocityShares VIX Short	20200716	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200716	21	21.37	20.47	21.35	4810723	21.35	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200716	3.22	3.435	3.12	3.4	94000	3.4	up	up	correct
VIV.US	Telefônica Brasil S.A	20200716	8.96	9.4	8.96	9.27	3113919	8.3695	up	up	correct
VKQ.US	Invesco Municipal Trust	20200716	12.16	12.17	12.1117	12.12	69271	11.3288	down	down	correct
VLO.US	Valero Energy Corporation	20200716	56.65	57.84	55.76	56.58	2530939	51.7025	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200716	5.23	5.27	4.99	5.07	390999	5.07	down	down	correct
VLT.US	Invesco High Income Trust II	20200716	11.92	11.93	11.85	11.9	14259	10.573	down	down	correct
VMC.US	Vulcan Materials Company	20200716	122.82	124.4	122.53	124.23	577076	122.6128	up	up	correct
VMI.US	Valmont Industries Inc	20200716	117.29	118.24	115.8615	116.79	102785	115.0584	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200716	12.06	12.1	12.06	12.09	91726	11.2946	up	up	correct
VNCE.US	Vince Holding Corp	20200716	5.31	5.48	5.27	5.41	16339	5.41	up	down	incorrect
VNE.US	Veoneer Inc	20200716	11.48	11.77	11.36	11.63	158400	11.63	up	up	correct
VNO.US	Vornado Realty Trust	20200716	37.94	38.13	36.9125	37.07	1762301	34.1821	down	down	correct
VNTR.US	Venator Materials PLC	20200716	1.65	1.79	1.56	1.74	310000	1.74	up	up	correct
VOC.US	VOC Energy Trust	20200716	2.05	2.08	1.9649	2.0199	54478	1.7063	down	down	correct
VOYA.US	Voya Financial Inc	20200716	48.58	49.67	48.29	49.29	813181	48.6472	up	up	correct
VPG.US	Vishay Precision Group Inc	20200716	24.52	24.59	24.12	24.54	52000	24.54	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200716	12.21	12.27	12.18	12.18	23621	11.4091	down	down	correct
VRS.US	Verso Corporation	20200716	12.08	12.38	11.96	12.18	112532	9.2742	up	up	correct
VRT.US	Vertiv Holdings Co	20200716	13.95	14.045	13.815	13.88	1537400	13.8672	down	down	correct
VRTV.US	Veritiv Corporation	20200716	15.75	16.13	15.39	16.04	108619	16.04	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200716	15.78	15.88	15.46	15.59	859399	15.1551	down	up	incorrect
VST.US	Vistra Corp	20200716	19.21	19.62	19.185	19.4	3494123	18.5175	up	up	correct
VSTO.US	Vista Outdoor Inc	20200716	14.61	15.3554	14.56	14.99	677814	14.99	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200716	8.85	8.9	8.84	8.86	178091	7.9784	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200716	12.37	12.487	12.37	12.38	16097	11.6553	up	up	correct
VTOL.US	Bristow Group Inc	20200716	15.56	15.7408	15.16	15.38	31981	15.38	down	up	incorrect
VTR.US	Ventas Inc	20200716	35.59	35.93	35.09	35.24	2235623	33.7247	down	down	correct
VVI.US	Viad Corp	20200716	16.84	17.38	16.58	17.1	303524	17.1	up	up	correct
VVNT.US	WS	20200716	15.68	16.36	15.665	16.34	262734	16.34	up	up	correct
VVR.US	Invesco Senior Income Trust	20200716	3.41	3.43	3.4	3.42	752298	3.0966	up	up	correct
VVV.US	Valvoline Inc	20200716	21.01	21.38	20.88	21.12	1201564	20.6224	up	up	correct
VZ.US	Verizon Communications Inc	20200716	54.87	55.83	54.76	55.78	13477441	52.8011	up	up	correct
W.US	Wayfair Inc	20200716	214.86	223.35	213	219.85	1047295	219.85	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200716	61.27	62.38	61.01	61.46	885230	60.9111	up	up	correct
WAL.US	Western Alliance Bancorporation	20200716	36.5	37.85	36.11	36.58	813694	35.7451	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200716	25.03	25.07	25	25	44520	23.1614	down	down	correct
WAT.US	Waters Corporation	20200716	222.45	227.6725	220.05	224.04	944383	224.04	up	up	correct
WBK.US	Westpac Banking Corporation	20200716	12.47	12.58	12.46	12.48	155400	11.6824	up	down	incorrect
WBS.US	Webster Financial Corporation	20200716	26.73	27.62	26.47	26.73	307596	25.2242
WBT.US	Welbilt Inc	20200716	6.46	6.82	6.36	6.65	1506100	6.65	up	up	correct
WCC.US	WESCO International Inc	20200716	41.06	42.14	40.63	41.91	1200381	41.91	up	up	correct
WCN.US	Waste Connections Inc	20200716	99.35	100.545	99.35	100.04	637721	98.9664	up	up	correct
WD.US	Walker & Dunlop Inc	20200716	49.28	50.78	48.9468	50.5	232643	49.0091	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200716	13.56	13.6	13.5208	13.59	10692	12.4902	up	up	correct
WEC.US	WEC Energy Group Inc	20200716	87.69	88.38	87.09	87.76	1343033	84.0974	up	up	correct
WEI.US	Weidai Ltd	20200716	1.21	1.25	1.21	1.21	21528	1.21
WELL.US	Welltower Inc	20200716	50.47	51.12	49.53	49.88	2146985	47.2862	down	down	correct
WES.US	Western Midstream Partners LP	20200716	9.49	9.62	9.18	9.25	684548	8.0668	down	down	correct
WEX.US	WEX Inc	20200716	163.32	165.86	161.08	163.6	332427	163.6	up	up	correct
WF.US	Woori Financial Group Inc	20200716	22.24	22.56	22.1726	22.28	51817	21.2416	up	down	incorrect
WFC.US	Wells Fargo & Company	20200716	24.91	26.09	24.82	25.46	48676823	24.9004	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200716	42.68	43.43	42.5	43.43	6600	42.7518	up	down	incorrect
WGO.US	Winnebago Industries Inc	20200716	63.5	64.59	62.92	63.62	525903	62.9845	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200716	46.04	46.88	45.13	46.7	610700	46.0209	up	down	incorrect
WHD.US	Cactus Inc	20200716	21.19	21.34	20.515	20.88	406289	20.557	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200716	13.81	14.15	13.43	13.7	37011	12.1372	down	down	correct
WHR.US	Whirlpool Corporation	20200716	143	146.99	142.25	144.31	816859	138.9557	up	up	correct
WIA.US	Western Asset Inflation	20200716	12.2	12.25	12.14	12.25	31815	10.3479	up	up	correct
WIT.US	Wipro Limited	20200716	3.83	3.83	3.79	3.81	1150265	3.8021	down	down	correct
WIW.US	Western Asset Inflation	20200716	11.24	11.2599	11.1672	11.21	113485	10.2777	down	down	correct
WK.US	Workiva Inc	20200716	53.55	53.86	52.88	53.34	341470	53.34	down	down	correct
WLK.US	Westlake Chemical Corporation	20200716	54.93	56.32	54.52	55.37	660205	54.2199	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200716	18.92	19.15	18.71	19.06	11314	16.8748	up	up	correct
WM.US	Waste Management Inc	20200716	106.59	108.15	106.52	107.46	1637233	104.7488	up	up	correct
WMB.US	The Williams Companies Inc	20200716	20.03	20.13	19.615	19.9	9979551	17.9971	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200716	2.34	2.4	2.25	2.29	673901	2.0669	down	down	correct
WMK.US	Weis Markets Inc	20200716	49.85	50.53	49.645	49.87	91597	48.1475	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200716	49.26	50.06	48.86	49.44	335469	49.1204	up	up	correct
WMT.US	Walmart Inc	20200716	132.05	132.73	131.24	132.2	5892165	129.1258	up	down	incorrect
WNC.US	Wabash National Corporation	20200716	11.28	11.5	11.12	11.41	281619	11.1145	up	up	correct
WNS.US	WNS (Holdings) Limited	20200716	60.5	62.44	59.8733	61.33	482997	61.33	up	up	correct
WOLF.US	Wolfspeed Inc	20200716	65.76	66.635	64.4004	66.28	1477291	66.28	up	up	correct
WOR.US	Worthington Industries Inc	20200716	37.28	37.56	36.81	37.19	391531	36.1026	down	down	correct
WOW.US	WideOpenWest Inc	20200716	5.48	5.49	5.35	5.48	141500	5.48
WPC.US	W. P. Carey Inc	20200716	67.39	68.31	66.8	66.97	694564	62.2234	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200716	47.09	47.48	46.21	46.82	1905273	45.9744	down	down	correct
WPP.US	WPP plc	20200716	39	39.46	38.95	39.13	221932	37.508	up	up	correct
WRB.US	W. R. Berkley Corporation	20200716	61.62	63.95	61.485	63.35	1004110	61.4549	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200716	22.13	22.23	21.72	21.76	343303	20.3507	down	down	correct
WRI.US	Weingarten Realty Investors	20200716	17.47	17.53	17.085	17.17	547709	15.9158	down	up	incorrect
WRK.US	WestRock Company	20200716	30.19	31.245	30	30.72	3324001	29.8236	up	up	correct
WSM.US	Williams	20200716	84.2	85.12	83.74	84.38	785025	82.2112	up	up	correct
WSO.US	Watsco Inc	20200716	191.9	193.77	190.74	193.35	185684	186.5231	up	up	correct
WSR.US	Whitestone REIT	20200716	6.87	6.8742	6.65	6.78	281651	6.2929	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200716	239.72	241.76	238.57	240.36	359004	239.5986	up	down	incorrect
WTI.US	W&T Offshore Inc	20200716	2.55	2.63	2.51	2.57	4024100	2.57	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200716	877	885.02	877	878	10544	877.2568	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200716	43.17	44.16	42.87	43.88	677491	42.4644	up	down	incorrect
WTRU.US	Aqua America Inc	20200716	56.29	57.82	56.22	57.154	41000	53.5824	up	up	correct
WTS.US	Watts Water Technologies Inc	20200716	84.48	85.86	83.96	84.51	118051	83.5801	up	up	correct
WTTR.US	Select Energy Services Inc	20200716	4.79	4.79	4.5	4.65	194100	4.65	down	up	incorrect
WU.US	The Western Union Company	20200716	22.01	22.205	21.885	21.95	2699503	20.6128	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200716	46.86	47.36	46.02	46.73	489400	46.0655	down	down	correct
WWW.US	Wolverine World Wide Inc	20200716	22.88	23.51	22.83	23.18	557339	22.8162	up	up	correct
WY.US	Weyerhaeuser Company	20200716	24.93	25.475	24.47	25.14	4318115	24.1903	up	down	incorrect
X.US	United States Steel Corporation	20200716	7.93	8.195	7.82	8.05	9329719	8.004	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200716	6.01	6.03	5.97	6	26567	5.1722	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200716	9.11	9.1499	8.79	9.01	532113	9.01	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200716	2.26	2.26	2.22	2.24	42458	2.189	down	down	correct
XL.US	XL Fleet Corp	20200716	10.2	10.29	10.2	10.29	93000	10.29	up	up	correct
XOM.US	Exxon Mobil Corporation	20200716	44.31	44.81	43.79	44.28	14673680	39.9442	down	down	correct
XPO.US	XPO Logistics Inc	20200716	80.1427	80.9723	79.3131	80.1327	677993	46.643	down	down	correct
XPRO.US	Frank’s International NV	20200716	13.2	13.44	12.24	12.24	103867	12.24	down	down	correct
XYF.US	X Financial	20200716	0.91	0.91	0.85	0.8744	61034	2.6232	down	up	incorrect
XYL.US	Xylem Inc	20200716	74.84	77.3	74.44	74.75	1704123	73.5961	down	down	correct
Y.US	Alleghany Corporation	20200716	518.58	538.57	517.04	536.5	70905	536.5	up	up	correct
YELP.US	Yelp Inc	20200716	23.69	23.85	23.08	23.35	575165	23.35	down	down	correct
YETI.US	YETI Holdings Inc	20200716	43.45	44.37	43.27	43.82	1284600	43.82	up	up	correct
YEXT.US	Yext Inc	20200716	16.6	16.675	16.12	16.22	755300	16.22	down	down	correct
YPF.US	YPF Sociedad Anónima	20200716	6.41	6.59	6.35	6.52	1186300	6.52	up	down	incorrect
YRD.US	Yiren Digital Ltd	20200716	3.81	4.03	3.79	3.86	111100	3.86	up	up	correct
YUM.US	Yum! Brands Inc	20200716	89.9	90.4	89.41	89.69	1798662	87.3891	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20200716	51.21	51.99	51.115	51.77	1163800	51.2493	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20200716	131.3	131.325	129.1	130.56	1359739	129.2815	down	down	correct
ZEN.US	Zendesk Inc	20200716	87.46	88.2	85.72	87.36	1995440	87.36	down	down	correct
ZEPP.US	Zepp Health Corporation	20200716	15.85	16.2	15.53	15.92	258515	15.92	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200716	23.19	23.47	23.19	23.39	15500	23.39	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200716	35.92	36.5815	35.09	36.36	2502162	36.0529	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200716	8.04	8.11	8.03	8.09	62427	7.0235	up	up	correct
ZTS.US	Zoetis Inc	20200716	142.6	142.96	141.47	142.94	941971	141.979	up	up	correct
ZUO.US	Zuora Inc	20200716	11.88	11.99	11.565	11.81	1022100	11.81	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20200716	29.99	30.28	29.38	29.63	676900	29.3099	down	down	correct
ZYME.US	Zymeworks Inc	20200716	30.57	31.67	30.3	31.15	467900	31.15	up	up	correct