CollectAI

close-nyse_stocks

2020/07/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200723	96.59	98.09	96.315	96.66	1386266	95.9386	up	up	correct
AA.US	Alcoa Corporation	20200723	13.02	13.17	12.62	12.71	5684962	12.6823	down	down	correct
AAIC.US	PC	20200723	19.245	19.35	19	19.35	807	16.4451	up	up	correct
AAP.US	Advance Auto Parts Inc	20200723	150	150.89	146.98	148.37	762497	145.6232	down	down	correct
AAT.US	American Assets Trust Inc	20200723	25.93	26.72	25.83	26.18	406850	24.9255	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200723	28	28.975	27.85	28.58	378707	25.2985	up	up	correct
ABB.US	ABB Ltd	20200723	26.02	26.18	25.74	25.88	1955085	25.1637	down	down	correct
ABBV.US	AbbVie Inc	20200723	98.24	98.92	97.45	98.03	5127240	92.2864	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20200723	103.76	104.93	103.63	104.03	635153	101.6209	up	up	correct
ABEV.US	Ambev S.A	20200723	2.89	2.9	2.78	2.79	21725500	2.6045	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200723	106.76	109.735	105.12	106.15	507774	106.15	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200723	35.48	36.09	34.95	35.14	451806	34.3731	down	down	correct
ABT.US	Abbott Laboratories	20200723	100.28	101.98	100.07	100.82	5905762	98.9555	up	up	correct
AC.US	Associated Capital Group Inc	20200723	38.73	39.24	37.96	38.7	28402	38.2126	down	down	correct
ACA.US	Arcosa Inc	20200723	42.8	43.23	42.36	42.67	200543	42.4772	down	down	correct
ACC.US	American Campus Communities Inc	20200723	34.5	34.9	34.15	34.31	1225044	32.1432	down	down	correct
ACCO.US	ACCO Brands Corporation	20200723	6.82	7.065	6.82	7	484677	6.6706	up	up	correct
ACEL.US	WS	20200723	8.7	8.91	8.585	8.81	501982	8.81	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200723	6.58	6.6	6.5	6.5	56277	6.5	down	up	incorrect
ACI.US	Albertsons Companies Inc	20200723	16.12	16.24	15.9	16.03	1841590	15.6075	down	down	correct
ACM.US	AECOM	20200723	37.22	37.63	36.77	37	819611	37	down	up	incorrect
ACN.US	Accenture plc	20200723	224.08	225.51	221.37	222.3	1444898	218.7293	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200723	9	9.2	8.9	8.92	377591	7.8132	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200723	25.3	25.4599	24.73	24.83	35183	18.8815	down	down	correct
ADCT.US	ADC Therapeutics SA	20200723	45.57	50.39	45.42	48.82	130959	48.82	up	down	incorrect
ADM.US	Archer	20200723	41.3	42.27	41.2	42.26	2616608	40.633	up	up	correct
ADNT.US	Adient plc	20200723	18.05	18.5	17.76	18.13	604274	18.13	up	down	incorrect
ADT.US	ADT Inc	20200723	8.05	8.215	7.985	7.99	1299444	7.8011	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200723	15.72	15.79	15.53	15.62	319042	12.7474	down	down	correct
AEE.US	Ameren Corporation	20200723	80.23	80.82	79.89	80.52	1482240	77.3863	up	down	incorrect
AEFC.US	AEFC	20200723	24.37	24.455	24.25	24.33	72400	22.8851	down	down	correct
AEG.US	Aegon N.V	20200723	3.09	3.12	3.07	3.1	2087883	2.9156	up	up	correct
AEL.US	PA	20200723	21.97	22.18	21.7759	22.08	23090	20.5468	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200723	70.18	70.665	68.2	69.16	2060837	66.9903	down	down	correct
AENZ.US	Aenza S.A.A	20200723	2.17	2.2299	2.17	2.18	7084	2.18	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200723	10.04	10.3499	9.955	10.12	4777619	9.7684	up	up	correct
AER.US	AerCap Holdings N.V	20200723	29.18	30.19	28.3	29.53	809429	29.53	up	down	incorrect
AES.US	The AES Corporation	20200723	15.65	15.9	15.58	15.68	4130378	15.0515	up	up	correct
AEVA.US	WT	20200723	0.7081	0.7081	0.61	0.6451	3330	0.6451	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200723	13.75	13.81	13.72	13.75	27660	13.0658
AFG.US	American Financial Group Inc	20200723	62.33	63.25	62.1	63.12	345514	49.5214	up	up	correct
AFGB.US	American Financial Group Inc	20200723	27.344	27.44	27.305	27.39	5900	25.2806	up	up	correct
AFGC.US	American Financial Group Inc	20200723	26.16	26.29	26.065	26.29	11712	24.467	up	up	correct
AFGD.US	American Financial Group Inc	20200723	26.3	26.39	26.3	26.34	13917	24.4016	up	up	correct
AFI.US	Armstrong Flooring Inc	20200723	3.1	3.1099	2.95	2.97	178181	2.97	down	down	correct
AFL.US	Aflac Incorporated	20200723	36.53	37.2	36.46	36.99	2537270	35.5955	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200723	12.39	12.45	12.31	12.31	59631	11.1923	down	down	correct
AG.US	First Majestic Silver Corp	20200723	13.7	14.035	13.05	13.33	23008622	13.315	down	down	correct
AGCO.US	AGCO Corporation	20200723	63.06	64	63.06	63.66	418890	61.4421	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200723	9.18	9.218	9.1154	9.13	29461	8.3142	down	down	correct
AGI.US	Alamos Gold Inc	20200723	10.94	11.1001	10.48	10.7	3611294	10.5259	down	down	correct
AGO.US	Assured Guaranty Ltd	20200723	23.32	23.5	23.03	23.28	468978	22.5278	down	down	correct
AGR.US	Avangrid Inc	20200723	48	49.57	48	49.08	1143346	46.5177	up	up	correct
AGRO.US	Adecoagro S.A	20200723	4.68	4.82	4.65	4.79	259244	4.79	up	up	correct
AGS.US	PlayAGS Inc	20200723	3.65	3.65	3.3	3.42	316463	3.42	down	up	incorrect
AGX.US	Argan Inc	20200723	45.77	46.59	45.6	46.01	109295	43.7999	up	down	incorrect
AHH.US	PA	20200723	23.3	23.3	23.2414	23.2414	900	21.4323	down	down	correct
AHL.US	PE	20200723	24.16	24.293	24.0562	24.293	13708	22.4001	up	up	correct
AHT.US	PI	20200723	7.65	7.84	6.75	6.91	61394	6.91	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200723	12.42	12.44	12.36	12.36	112215	11.2013	down	down	correct
AIG.US	PA	20200723	27.79	27.88	27.62	27.85	28189	25.7048	up	up	correct
AIN.US	Albany International Corp	20200723	52.48	53.065	51.78	52.24	249861	51.4186	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200723	20.43	20.45	19.99	20.2	110300	15.6279	down	down	correct
AIR.US	AAR Corp	20200723	18.88	19.69	18.55	19.23	596440	19.23	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200723	64.09	65.54	64.09	65.03	159302	63.5132	up	up	correct
AIV.US	Apartment Investment and Management Company	20200723	3.9365	3.9796	3.8397	3.8903	565179	3.6696	down	down	correct
AIZ.US	Assurant Inc	20200723	105.58	108.3	105.58	107.35	352739	104.8637	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200723	104.66	105.39	103.59	104.03	622081	101.8087	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200723	38.35	38.96	37.9	38.04	493760	34.2781	down	down	correct
AJX.US	Great Ajax Corp	20200723	9.08	9.24	8.86	8.89	69861	8.0749	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200723	24.11	24.3555	22.89	24.25	4140	22.1566	up	up	correct
AKO.US	B	20200723	14.5	14.55	14.5	14.5	669	13.3043
AKR.US	Acadia Realty Trust	20200723	12.12	12.23	11.83	12.08	520416	11.8162	down	down	correct
AL.US	PA	20200723	20.23	20.48	19.89	20.48	18459	18.7189	up	down	incorrect
ALB.US	Albemarle Corporation	20200723	87.76	89.41	86.97	87.93	756867	86.6427	up	up	correct
ALC.US	Alcon AG	20200723	61.45	61.86	60.97	61.24	910706	61.0625	down	down	correct
ALE.US	ALLETE Inc	20200723	59.63	60.12	59.1401	59.61	285916	56.1998	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20200723	12.18	12.44	12.08	12.28	331693	11.7829	up	up	correct
ALG.US	Alamo Group Inc	20200723	101.84	103.58	101.01	103.14	53820	102.6407	up	up	correct
ALIN.US	PE	20200723	16	16.04	15.2	15.85	7245	14.1858	down	up	incorrect
ALIT.US	Alight Inc	20200723	10.45	10.71	10.34	10.52	301700	10.52	up	up	correct
ALK.US	Alaska Air Group Inc	20200723	36.45	37.95	34.85	36.67	3276532	36.67	up	down	incorrect
ALL.US	The Allstate Corporation	20200723	93.34	95.41	93.34	94.67	3225313	91.2094	up	up	correct
ALLE.US	Allegion plc	20200723	108.7	110	102.35	102.56	1622510	100.8176	down	down	correct
ALLY.US	PA	20200723	23.9	23.94	23.81	23.9	142382	23.9
ALP.US	PQ	20200723	26.52	26.5692	26.38	26.44	19787	24.6564	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200723	38	38.9	37.94	38.56	1096000	37.4845	up	up	correct
ALV.US	Autoliv Inc	20200723	68	69.36	67.62	68.82	511178	67.9201	up	up	correct
ALX.US	Alexander's Inc	20200723	251.7	251.875	247.55	249.01	14017	224.9528	down	up	incorrect
AM.US	Antero Midstream Corporation	20200723	5.95	6.06	5.92	5.99	3299674	4.8586	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200723	13.4	13.64	13.32	13.45	181031	13.45	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200723	4.08	4.175	4	4.06	3614295	4.06	down	down	correct
AMCR.US	Amcor plc	20200723	10.88	10.93	10.64	10.74	5722800	10.1148	down	up	incorrect
AME.US	AMETEK Inc	20200723	93.59	94.165	92.89	93.32	918086	92.4391	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200723	71.41	72.88	71.41	72.3	212390	72.2626	up	up	correct
AMH.US	PH	20200723	26.49	26.61	26.32	26.61	4748	24.419	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200723	28.03	28.42	27.69	27.88	69280	27.88	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200723	53.25	55.19	53.08	54.61	487530	54.61	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200723	13.64	13.64	13.25	13.2501	15669	12.7518	down	down	correct
AMP.US	Ameriprise Financial Inc	20200723	157.23	159.65	156.44	156.81	617058	152.191	down	down	correct
AMPY.US	Amplify Energy Corp	20200723	1.77	1.8199	1.5416	1.58	1472701	1.58	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200723	3.1	3.62	3.1	3.26	160502	3.26	up	up	correct
AMRC.US	Ameresco Inc	20200723	28.7	29.35	28.4201	28.68	185152	28.68	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200723	4.39	4.495	4.35	4.46	848540	4.46	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200723	259.14	260.39	254.0015	257.9	1324911	250.284	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200723	13.61	13.61	13.48	13.48	5983351	12.9765	down	down	correct
AN.US	AutoNation Inc	20200723	52.26	53.49	49.66	52.55	3333794	52.55	up	up	correct
ANET.US	Arista Networks Inc	20200723	233.1	242.318	232.75	239.3	3420004	59.825	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200723	9.94	10.27	9.9119	10.22	2071168	10.22	up	up	correct
ANH.US	PC	20200723	20.55	20.75	20.55	20.75	3961	19.9151	up	up	correct
ANTM.US	Anthem Inc	20200723	267.85	270.89	266.37	269.93	1004765	264.9624	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200723	7.93	7.935	7.89	7.93	608107	7.1918
AON.US	Aon plc	20200723	207.7	208.735	206.3	207.37	1342619	204.7987	down	down	correct
AOS.US	A. O. Smith Corporation	20200723	51.02	52	50.92	51.2	635292	49.8603	up	down	incorrect
AP.US	Ampco	20200723	2.89	2.9243	2.82	2.84	56005	2.84	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200723	34.65	34.95	34.28	34.46	415019	30.6104	down	down	correct
APD.US	Air Products and Chemicals Inc	20200723	289.44	299.82	289.44	293.25	1318694	285.7681	up	up	correct
APG.US	APi Group Corporation	20200723	13.5	13.76	13.08	13.25	811782	13.25	down	down	correct
APH.US	Amphenol Corporation	20200723	104.46	105.98	103.83	105.6	4446340	52.0968	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200723	8.9	9.035	8.655	9	2396314	8.9823	up	up	correct
APO.US	PB	20200723	27	27.5	27	27.43	12061	25.0924	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200723	14.2	14.38	13.07	13.64	859787	13.64	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200723	7.41	7.54	7.25	7.45	382321	6.6762	up	up	correct
APTV.US	PA	20200723	107.52	107.94	106.15	106.26	2194	100.6884	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200723	13.5	13.6	13.4	13.42	1650813	12.7305	down	down	correct
AQNA.US	AQNA	20200723	27.1	27.4059	27.02	27.2	7037	25.1749	up	down	incorrect
AQNB.US	AQNB	20200723	26.88	26.9	26.68	26.85	8200	24.687	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200723	19.73	20.11	19.57	19.7	445849	19.7	down	down	correct
AR.US	Antero Resources Corporation	20200723	2.69	2.99	2.66	2.88	8920994	2.88	up	up	correct
ARC.US	ARC Document Solutions Inc	20200723	1.07	1.095	1.01	1.02	228284	0.9891	down	down	correct
ARCH.US	Arch Resources Inc	20200723	27.87	30.04	27.665	29.41	262053	29.3175	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200723	4.91	4.99	4.8	4.91	899073	4.7194
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200723	12.05	12.13	12.05	12.1	79306	10.8247	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200723	168.18	170	166.64	168.52	763727	163.3344	up	up	correct
ARES.US	Ares Management Corporation	20200723	40.8	41.32	40.09	40.49	417577	38.6406	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200723	25.59	25.64	25.55	25.64	4760	23.3175	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200723	34.24	34.95	34.09	34.49	198240	33.1565	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200723	9.55	9.665	9.43	9.44	766911	8.2209	down	down	correct
ARL.US	American Realty Investors Inc	20200723	10.2	10.2	9.58	9.74	995	9.74	down	down	correct
ARLO.US	Arlo Technologies Inc	20200723	3.45	3.89	3.352	3.65	1837286	3.65	up	down	incorrect
ARMK.US	Aramark	20200723	22.97	23.73	22.91	23.2	1180032	22.7406	up	up	correct
ARNC.US	Arconic Corporation	20200723	17.07	17.2137	16.25	16.37	689448	16.37	down	down	correct
AROC.US	Archrock Inc	20200723	6.88	7.15	6.81	7.14	1247453	6.424	up	up	correct
ARR.US	PC	20200723	21.8738	22.2	21.536	21.975	41307	19.8968	up	up	correct
ARW.US	Arrow Electronics Inc	20200723	67.71	69.71	67.51	68.81	549387	68.81	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200723	22.12	22.94	21.35	21.49	299764	21.4605	down	down	correct
ASB.US	PF	20200723	25.48	25.5	25.43	25.5	13459	23.591	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20200723	4	4.0497	3.92	4.02	258926	4.02	up	up	correct
ASG.US	Liberty All	20200723	7.13	7.16	6.97	7	258787	6.0681	down	up	incorrect
ASGN.US	ASGN Incorporated	20200723	68.54	70.71	68.54	69.92	222220	69.92	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200723	78.16	79.44	77.5	78.11	357376	76.5672	down	down	correct
ASIX.US	AdvanSix Inc	20200723	11.51	12.07	11.33	11.74	296472	11.7095	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200723	6.59	6.62	6.27	6.33	39699	6.33	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200723	104.15	104.55	100.82	103.25	49473	100.9802	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200723	4.82	4.838	4.66	4.72	622639	4.4354	down	down	correct
ATCO.US	PI	20200723	21.5	21.64	21.3	21.55	13731	19.1099	up	up	correct
ATEN.US	A10 Networks Inc	20200723	7.36	7.49	7.26	7.45	691125	7.4275	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20200723	36.22	36.505	36.01	36.47	399218	36.47	up	up	correct
ATHM.US	Autohome Inc	20200723	80.55	81.23	75.78	75.94	642003	75.4121	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200723	9.5	9.82	9.26	9.46	3086459	9.46	down	down	correct
ATKR.US	Atkore Inc	20200723	27.19	27.65	26.85	27.46	149591	27.46	up	up	correct
ATO.US	Atmos Energy Corporation	20200723	104.05	104.5	102.95	103.7	800615	100.4941	down	down	correct
ATR.US	AptarGroup Inc	20200723	118.39	119.23	118.09	118.44	286702	116.4332	up	down	incorrect
ATTO.US	Atento S.A	20200723	1.47	1.48	1.4427	1.46	8076	7.3396	down	up	incorrect
ATUS.US	Altice USA Inc	20200723	24.37	24.4664	23.86	24.12	4815377	24.12	down	down	correct
AU.US	AngloGold Ashanti Limited	20200723	33.63	33.85	31.73	32.46	3681479	31.6497	down	down	correct
AUD.US	Audacy Inc	20200723	1.51	1.55	1.47	1.51	904490	1.51
AUS.US	UN	20200723	2.579	2.589	2.56	2.575	120328	2.575	down	down	correct
AUST.US	Austin Gold Corp.	20200723	15.52	15.52	15.52	15.52	1998	15.52
AUY.US	Yamana Gold Inc	20200723	6.01	6.02	5.67	5.8	24094213	5.644	down	down	correct
AVA.US	Avista Corporation	20200723	37.59	38.09	37.59	37.84	245521	35.5337	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200723	4.9	4.9	4.81	4.82	102785	4.4588	down	down	correct
AVB.US	AvalonBay Communities Inc	20200723	150.55	151.878	146.72	148.15	826177	142.8033	down	down	correct
AVD.US	American Vanguard Corporation	20200723	13.39	13.62	13.33	13.4	59289	13.3182	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200723	13.73	13.8	13.57	13.57	114497	11.2866	down	down	correct
AVLR.US	Avalara Inc	20200723	126.44	129.36	121.73	123.81	760929	123.81	down	down	correct
AVNS.US	Avanos Medical Inc	20200723	31.72	32.94	31.72	32.21	267776	32.21	up	up	correct
AVNT.US	Avient Corporation	20200723	25.81	25.98	24.76	25.17	809882	24.4222	down	down	correct
AVTR.US	PA	20200723	18.74	19.04	18.655	18.87	4677528	15.5346	up	up	correct
AVY.US	Avery Dennison Corporation	20200723	122.26	123.6	120.4	120.91	362815	118.2903	down	down	correct
AVYA.US	Avaya Holdings Corp	20200723	12.53	12.81	12.39	12.43	876713	12.43	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200723	10.39	10.413	10.29	10.31	153701	9.3755	down	down	correct
AWI.US	Armstrong World Industries Inc	20200723	80.69	81.05	78.66	78.99	270300	77.8323	down	down	correct
AWK.US	American Water Works Company Inc	20200723	144.67	145.81	143.91	144.89	719273	141.8227	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200723	4.75	4.75	4.67	4.7	473423	4.2053	down	down	correct
AWR.US	American States Water Company	20200723	81.15	82.19	80.83	81.34	169944	79.3302	up	up	correct
AX.US	Axos Financial Inc	20200723	20.36	21.27	20.36	21.1	182739	21.1	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200723	7.6	7.86	7.5101	7.76	1364037	7.76	up	down	incorrect
AXP.US	American Express Company	20200723	95.51	97.78	95.51	96.67	4239812	95.1586	up	up	correct
AXR.US	AMREP Corporation	20200723	4.58	4.58	4.51	4.52	1266	4.52	down	down	correct
AXS.US	PE	20200723	25.1	25.15	25.0836	25.15	25386	23.5151	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200723	22.86	23.47	22.84	23.09	2262577	23.09	up	down	incorrect
AYI.US	Acuity Brands Inc	20200723	101.4	103.92	101.4	102.51	434873	102.0356	up	down	incorrect
AYX.US	Alteryx Inc	20200723	168.16	173.555	161.33	163.36	1112579	163.36	down	down	correct
AZEK.US	The AZEK Company Inc	20200723	31.69	33.24	31.69	32.82	866872	32.82	up	up	correct
AZO.US	AutoZone Inc	20200723	1178.03	1179.41	1159.965	1168.46	162226	1168.46	down	down	correct
AZRE.US	Azure Power Global Limited	20200723	19.02	20	18.9398	19.8	97883	19.8	up	up	correct
AZUL.US	Azul S.A	20200723	12.42	12.57	11.92	11.97	1267183	11.97	down	down	correct
AZZ.US	AZZ Inc	20200723	31.65	32.31	31.48	32.21	169782	31.6324	up	up	correct
B.US	Barnes Group Inc	20200723	37.99	39.44	37.81	38.7	304906	37.9108	up	up	correct
BA.US	The Boeing Company	20200723	178	182.5	175.42	176.45	29587221	176.45	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200723	252.1	257.66	248.69	251.88	25711961	251.88	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200723	14.38	14.55	14.38	14.51	8780	14.0071	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200723	75.19	76.45	74.19	74.34	1107951	72.533	down	down	correct
BAK.US	Braskem S.A	20200723	9.41	9.67	9.14	9.3	161298	8.1474	down	up	incorrect
BALY.US	Bally's Corporation	20200723	21.41	21.5975	20.8	20.93	91695	20.93	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200723	34.2689	34.3186	33.4946	33.6535	1388325	33.101	down	down	correct
BANC.US	PE	20200723	25	25.14	24.99	25.14	5500	22.676	up	up	correct
BAP.US	Credicorp Ltd	20200723	126.67	129.42	126.5	128.69	460001	122.6966	up	up	correct
BAX.US	Baxter International Inc	20200723	89.09	90.81	89.09	89.49	2013450	87.7204	up	up	correct
BB.US	BlackBerry Limited	20200723	4.77	4.85	4.71	4.74	3280518	4.74	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200723	4.48	4.71	4.34	4.57	1214372	4.57	up	up	correct
BBD.US	Banco Bradesco S.A	20200723	3.9636	4	3.8727	3.9091	17739974	3.662	down	down	correct
BBDC.US	Barings BDC Inc	20200723	7.84	7.89	7.59	7.67	80432	6.8264	down	down	correct
BBDO.US	Banco Bradesco S.A	20200723	4.02	4.0585	3.95	3.95	23098	3.708	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200723	15.82	15.84	15.74	15.77	13749	15.1774	down	down	correct
BBL.US	BHP Group	20200723	44.16	44.42	43.71	43.81	991645	38.7966	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200723	25.9	25.93	25.8274	25.88	89519	23.9546	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200723	29.84	30.04	29.39	29.64	10302	29.3667	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200723	3.59	3.625	3.5629	3.59	2405412	3.4948
BBW.US	Build	20200723	2.3	2.37	2.25	2.29	94981	2.1565	down	down	correct
BBWI.US	Bath Body Works Inc	20200723	15.5414	16.0303	15.404	15.6464	5304712	15.5644	up	up	correct
BBY.US	Best Buy Co. Inc	20200723	97.12	98.53	95.98	96.08	2862408	92.6742	down	up	incorrect
BC.US	PC	20200723	26.35	26.5237	26.21	26.36	14192	26.36	up	up	correct
BCC.US	Boise Cascade Company	20200723	45.1	46.42	44.95	45.54	328421	40.1836	up	up	correct
BCE.US	BCE Inc	20200723	41.6	41.95	41.58	41.62	631556	38.2137	up	up	correct
BCH.US	Banco de Chile	20200723	18.4	18.91	18.39	18.63	100617	18.1498	up	up	correct
BCO.US	The Brink's Company	20200723	38.38	39.32	38.18	39.11	463642	38.4401	up	down	incorrect
BCS.US	Barclays PLC	20200723	5.9	5.93	5.8328	5.85	3046238	5.7534	down	down	correct
BCSF.US	RW	20200723	10	10.15	9.9	10	95125	10
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200723	6.3	6.39	6.29	6.31	262788	5.8078	up	down	incorrect
BDC.US	Belden Inc	20200723	33.05	34.1	33.05	33.59	253126	33.3722	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200723	7.47	7.49	7.38	7.4	466082	6.5871	down	down	correct
BDN.US	Brandywine Realty Trust	20200723	10.96	11.155	10.78	11.04	3696287	10.2289	up	down	incorrect
BDX.US	Becton Dickinson and Company	20200723	274.1	276.16	271.71	272.71	841412	267.1893	down	down	correct
BDXB.US	Becton Dickinson and Company	20200723	58.97	60.85	58.86	59.33	257600	54.5522	up	down	incorrect
BE.US	Bloom Energy Corporation	20200723	18.31	18.58	17.25	17.57	3535991	17.57	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200723	8.36	8.405	7.49	7.79	144424	5.4151	down	down	correct
BEN.US	Franklin Resources Inc	20200723	20.75	20.98	20.465	20.8	4056126	19.7519	up	up	correct
BEP.US	PA	20200723	25.25	25.53	25.25	25.5	6750	23.9729	up	up	correct
BERY.US	Berry Global Group Inc	20200723	47.23	48.03	47.11	48.01	856894	48.01	up	up	correct
BEST.US	BEST Inc	20200723	4.39	4.39	4.255	4.26	904300	4.26	down	down	correct
BF.US	B	20200723	67.97	69.31	67.83	68.46	706464	68.1571	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200723	113.01	113.01	109.5	110.65	783871	110.65	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200723	14.35	14.42	14.35	14.39	63427	13.4682	up	up	correct
BFLY.US	WS	20200723	10.075	10.075	9.95	9.99	108504	9.99	down	up	incorrect
BFS.US	Saul Centers Inc	20200723	30.74	30.97	30.25	30.83	41640	28.6599	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200723	13.5	13.538	13.48	13.52	20655	12.8147	up	up	correct
BG.US	Bunge Limited	20200723	43.34	45.14	43.34	44.78	1142900	42.8757	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200723	12.63	12.63	12.53	12.56	64661	11.1947	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200723	8.31	8.35	8.22	8.27	43100	2.1997	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200723	7.07	7.16	7.07	7.11	124599	6.544	up	up	correct
BGS.US	B&G Foods Inc	20200723	26.25	26.96	26.195	26.65	506774	24.6627	up	up	correct
BGSF.US	BGSF Inc	20200723	9.63	9.74	9.44	9.54	43058	9.1106	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200723	11.02	11.03	10.97	11	29112	10.0305	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200723	5.36	5.36	5.32	5.35	236136	4.8621	down	down	correct
BH.US	Biglari Holdings Inc	20200723	61.85	63.87	60.43	62.2	8779	62.2	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20200723	17.39	17.43	16.99	17.02	2945860	17.02	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20200723	20.13	20.54	20.055	20.42	170835	19.7997	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200723	15.82	15.9	15.73	15.79	217962	14.6167	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200723	10.46	10.99	10.45	10.98	427398	10.5856	up	up	correct
BHP.US	BHP Group	20200723	53.06	53.29	52.5	52.71	1620546	47.305	down	down	correct
BHR.US	PD	20200723	2.39	2.49	2.36	2.46	294356	1.3121	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200723	15.3199	15.3199	15.3199	15.3199	2041	14.6399
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200723	72.5	75.29	70.39	71.13	526090	71.13	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200723	9.78	9.784	9.69	9.73	212792	9.3309	down	down	correct
BIG.US	Big Lots Inc	20200723	42.1	43	41.01	41.73	1243492	40.283	down	down	correct
BILL.US	Bill.com Holdings Inc	20200723	85	87.79	80.75	83.3	821238	83.3	down	down	correct
BIO.US	Bio	20200723	522.71	536.24	517.295	520.32	190127	520.32	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200723	47.32	47.48	46.87	47.05	160800	44.8303	down	down	correct
BIT.US	BlackRock Multi	20200723	15.09	15.125	15	15	85064	13.3246	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200723	41.57	42.0637	40.75	40.94	1696975	40.94	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200723	35.95	36.675	35.65	36.54	5495640	34.9786	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200723	2.86	2.87	2.56	2.61	2359657	2.61	down	up	incorrect
BKE.US	The Buckle Inc	20200723	15.64	15.71	15.14	15.58	567561	12.1845	down	down	correct
BKH.US	Black Hills Corporation	20200723	61.09	62.36	61.09	61.9	350562	58.7282	up	up	correct
BKI.US	Black Knight Inc	20200723	73.53	74.49	72.73	72.86	760942	72.86	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200723	16.13	16.15	16.13	16.1468	26015	15.1318	up	up	correct
BKSY.US	WS	20200723	1.08	1.08	1.05	1.07	20913	1.07	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200723	6.14	6.15	6.11	6.11	441692	5.5568	down	down	correct
BKU.US	BankUnited Inc	20200723	18.38	19.26	18.315	18.96	533114	18.3668	up	up	correct
BLD.US	TopBuild Corp	20200723	125.7	129.635	123.33	124.65	286718	124.65	down	down	correct
BLDR.US	Builders FirstSource Inc	20200723	23.41	24	22.94	23.26	1020533	23.26	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200723	15.3	15.35	15.25	15.28	31804	14.2789	down	down	correct
BLK.US	BlackRock Inc	20200723	580.31	585.0533	575.2197	578.15	453666	560.7381	down	down	correct
BLL.US	Ball Corporation	20200723	73.27	74.13	72.785	72.99	1739280	72.1778	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200723	14.38	14.42	14.36	14.4	73907	12.9949	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200723	10.96	11.23	10.96	11.15	81404	10.0739	up	up	correct
BMA.US	Banco Macro S.A	20200723	23.11	24.57	22.6	23.43	834906	23.43	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200723	43.42	43.7	43.0901	43.2318	27261	40.1635	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200723	22.32	22.86	22.3	22.64	312800	20.849	up	up	correct
BMI.US	Badger Meter Inc	20200723	63.3	64.56	63.3	64.04	140385	63.2569	up	up	correct
BML.US	PL	20200723	23.31	23.45	23.31	23.45	30705	22.0549	up	up	correct
BMO.US	Bank of Montreal	20200723	55.68	55.86	55.12	55.26	503048	51.8546	down	down	correct
BMY.US	Bristol	20200723	60.12	60.46	59.57	59.87	8913208	57.5983	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200723	2.07	2.22	2.07	2.16	637859	2.16	up	up	correct
BNS.US	The Bank of Nova Scotia	20200723	41.73	42.04	41.51	41.8	814969	39.2189	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200723	13.95	13.95	13.88	13.91	13134	12.9946	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200723	9.58	9.6462	9.5294	9.55	147306	8.688	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200723	19.51	19.9	19.03	19.79	608381	19.79	up	up	correct
BORR.US	Borr Drilling Limited	20200723	2.08	2.16	2	2	868200	2	down	down	correct
BOX.US	Box Inc	20200723	18.8	18.99	18.22	18.28	2552818	18.28	down	down	correct
BP.US	BP p.l.c	20200723	23.11	23.315	23.02	23.22	9070486	21.3833	up	up	correct
BPMP.US	BP Midstream Partners LP	20200723	11.12	11.24	10.91	11.04	121913	9.3223	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200723	2.9	2.97	2.83	2.88	154254	2.8134	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200723	131.93	133.34	129.3	129.71	382530	126.7538	down	down	correct
BRBR.US	BellRing Brands Inc	20200723	20.14	20.5799	19.92	20.36	1035298	20.36	up	up	correct
BRC.US	Brady Corporation	20200723	47.03	47.81	47.03	47.39	147981	46.3688	up	down	incorrect
BRFS.US	BRF S.A	20200723	4.02	4.06	3.905	3.93	2081008	3.93	down	down	correct
BRK.US	B	20200723	191.71	193.39	191.48	193.25	6039644	193.25	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200723	9.52	9.755	9.51	9.58	369900	8.579	up	up	correct
BRO.US	Brown & Brown Inc	20200723	45	45.84	44.98	45.11	1555031	44.6101	up	up	correct
BRSP.US	Brightspire Capital Inc	20200723	6.7	6.775	6.55	6.65	230700	6.3702	down	down	correct
BRT.US	BRT Apartments Corp	20200723	11.03	11.04	10.59	10.81	31119	9.9568	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200723	4.35	4.38	4.34	4.34	307611	4.2205	down	down	correct
BRX.US	Brixmor Property Group Inc	20200723	11.6	11.71	11.31	11.48	2048700	10.9963	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200723	24.36	24.36	24.07	24.19	10079	22.7104	down	down	correct
BSAC.US	Banco Santander	20200723	16.8	17.21	16.78	16.96	465560	15.931	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200723	5.5367	5.6048	5.4005	5.4297	1168367	4.9632	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200723	12.49	12.64	12.24	12.34	528586	12.3035	down	down	correct
BSM.US	Black Stone Minerals L.P	20200723	6.54	6.71	6.45	6.66	266518	5.9049	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200723	3.32	3.35	3.19	3.23	546256	3.141	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200723	39.74	39.9	38.7	38.82	111138	35.3308	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200723	24.06	24.42	23.7	23.7	389600	21.4228	down	down	correct
BSX.US	PA	20200723	111.73	112.46	111.435	111.75	23692	106.4021	up	up	correct
BTA.US	BlackRock Long	20200723	12.33	12.45	12.33	12.45	17190	11.6442	up	up	correct
BTCM.US	BIT Mining Limited	20200723	3.67	3.94	3.47	3.71	95236	3.71	up	up	correct
BTI.US	British American Tobacco p.l.c	20200723	35.04	35.055	34.715	34.85	1779283	31.0619	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200723	20.31	20.98	20.28	20.98	130648	19.0672	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200723	24.47	24.54	24.47	24.53	168723	23.5351	up	up	correct
BTU.US	Peabody Energy Corporation	20200723	2.89	3.14	2.835	3.1	1532012	3.1	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200723	13.71	13.78	13.71	13.78	433433	12.5189	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200723	21.55	21.6	21.4	21.4	25749	19.7015	down	down	correct
BUR.US	Burford Capital Limited	20200723	6.87	6.87	6.87	6.87	464	6.7599
BURL.US	Burlington Stores Inc	20200723	189.21	191.0562	186.335	187.52	558092	187.52	down	down	correct
BV.US	BrightView Holdings Inc	20200723	11.82	12.3	11.81	12.1	320900	12.1	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200723	13.54	17.24	13.33	15.1	129100	15.0674	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200723	10.84	11.01	10.4582	10.75	1885440	10.75	down	down	correct
BWA.US	BorgWarner Inc	20200723	38.54	39.01	38	38.73	3269781	37.8389	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200723	12.42	12.51	12.42	12.46	90751	11.192	up	up	correct
BWXT.US	BWX Technologies Inc	20200723	54.18	55.43	54.18	54.31	432000	53.17	up	up	correct
BX.US	The Blackstone Group Inc	20200723	58.04	58.9	56.02	56.67	4274897	53.7489	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200723	11.75	12	11.15	11.61	128402	11.61	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200723	23.5	23.67	23.21	23.28	693480	20.9025	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200723	11.31	11.34	11.21	11.29	365412	10.2524	down	down	correct
BXP.US	Boston Properties Inc	20200723	92.5	93.2875	90.03	91.48	1195026	87.0902	down	down	correct
BXS.US	PA	20200723	24.9852	25	24.95	25	9565	23.4186	up	up	correct
BY.US	Byline Bancorp Inc	20200723	12.5	13.08	12.5	13.08	29751	12.8558	up	up	correct
BYD.US	Boyd Gaming Corporation	20200723	21.83	22.03	21.42	21.88	2270572	21.88	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200723	14.3	14.4	14.1542	14.39	27567	13.5034	up	up	correct
BZH.US	Beazer Homes USA Inc	20200723	11.49	12.14	11.07	11.36	714772	11.36	down	down	correct
C.US	PN	20200723	26.93	27.39	26.93	27.38	229559	27.38	up	up	correct
CAAP.US	Corporación América Airports S.A	20200723	2.68	2.74	2.65	2.72	417270	2.72	up	down	incorrect
CABO.US	Cable One Inc	20200723	1803.74	1819	1761	1773.97	21523	1759.8124	down	up	incorrect
CACI.US	CACI International Inc	20200723	207.16	211.2725	205.25	206.09	168416	206.09	down	up	incorrect
CAE.US	CAE Inc	20200723	14.97	15.55	14.94	14.98	346470	14.98	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200723	20.99	21.18	20.86	20.98	50521	17.802	down	down	correct
CAG.US	Conagra Brands Inc	20200723	36.42	37.195	36.42	36.82	2211788	35.1084	up	down	incorrect
CAH.US	Cardinal Health Inc	20200723	56.27	57.05	56.04	56.55	1685157	54.0335	up	up	correct
CAI.US	PB	20200723	22.225	22.6807	22.1771	22.1771	675	20.3959	down	down	correct
CAJ.US	Canon Inc	20200723	19.86	19.97	19.78	19.79	208295	19.0674	down	down	correct
CAL.US	Caleres Inc	20200723	7.51	7.95	7.4101	7.72	488152	7.5251	up	up	correct
CALX.US	Calix Inc	20200723	20.32	21.43	19.72	20.67	3024622	20.67	up	up	correct
CANG.US	Cango Inc	20200723	5.25	5.49	5.15	5.15	23100	4.6376	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20200723	13.27	13.82	13.27	13.31	61742	11.1782	up	up	correct
CARR.US	Carrier Global Corporation	20200723	26.66	27.63	26.52	27.35	6245396	26.916	up	down	incorrect
CARS.US	Cars.com Inc	20200723	6.14	6.55	6.08	6.32	1255662	6.32	up	up	correct
CAT.US	Caterpillar Inc	20200723	136.9	137.5238	135.71	136.6	1613733	133.7268	down	down	correct
CATO.US	The Cato Corporation	20200723	7.2	7.41	7.18	7.34	259520	7.1371	up	down	incorrect
CB.US	Chubb Limited	20200723	135.61	136.48	134.47	135.34	1288311	131.4076	down	down	correct
CBB.US	P	20200723	1.17	1.17	1.17	1.17	0	1.17
CBD.US	Companhia Brasileira de Distribuição	20200723	14.64	14.655	14.08	14.15	261393	13.3778	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200723	9.15	9.1882	9.055	9.12	22500	8.1165	down	down	correct
CBL.US	PE	20200723	0.3201	0.4582	0.3201	0.4582	30964	0.4582	up	down	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200723	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200723	44.14	44.45	43.48	43.92	1557963	43.92	down	down	correct
CBT.US	Cabot Corporation	20200723	38.43	38.96	38.065	38.69	166811	37.0965	up	up	correct
CBU.US	Community Bank System Inc	20200723	57.65	59.25	57.65	59.17	254816	57.0515	up	up	correct
CBX.US	NYSE LISTED TEST	20200723	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200723	23.2	23.5	23.1	23.15	222996	23.15	down	up	incorrect
CC.US	The Chemours Company	20200723	16.74	17.12	16.72	17.04	1330442	16.1099	up	up	correct
CCAC.US	WS	20200723	9.92	9.97	9.92	9.94	487	9.94	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200723	167.54	168.79	164.72	166.76	1730740	159.3001	down	down	correct
CCJ.US	Cameco Corporation	20200723	12	12.29	11.87	12	2858708	11.8962
CCK.US	Crown Holdings Inc	20200723	70.77	71.99	70.48	70.88	1005570	70.3338	up	down	incorrect
CCL.US	Carnival Corporation & plc	20200723	15.01	15.38	14.51	14.8	32436131	14.8	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200723	1.63	1.65	1.61	1.64	5035	1.64	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200723	0.93	0.955	0.91	0.9476	942025	0.9476	up	up	correct
CCS.US	Century Communities Inc	20200723	36.74	37.39	33.9577	35.11	397628	34.8987	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200723	14.92	15.04	14.76	14.81	111765	13.1101	down	down	correct
CCX.US	WS	20200723	3.07	3.33	3.05	3.2	746893	3.2	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20200723	61.59	61.59	61.59	61.59	146	59.3896
CDAY.US	Ceridian HCM Holding Inc	20200723	80.66	82	77.05	77.71	1205430	77.71	down	down	correct
CDE.US	Coeur Mining Inc	20200723	7.52	7.74	7.172	7.46	14988970	7.46	down	down	correct
CDR.US	PC	20200723	16.7	16.7	16.45	16.55	8499	14.8389	down	down	correct
CE.US	Celanese Corporation	20200723	93.42	94.83	92.64	94.15	794600	91.3443	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20200723	18.29	18.49	18.06	18.06	32085	18.06	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200723	22.04	22.09	21.44	21.53	5692	20.7518	down	down	correct
CEIX.US	CONSOL Energy Inc	20200723	5.44	5.89	5.37	5.61	362423	5.61	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200723	4.1	4.2	4.08	4.2	11990	4.2	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200723	15.35	15.35	14.65	14.75	74200	12.9215	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200723	8.79	8.82	8.6	8.65	25724	7.6869	down	down	correct
CEPU.US	Central Puerto S.A	20200723	2.91	3.05	2.87	2.89	179238	2.89	down	down	correct
CEQP.US	P	20200723	6	6.36	5.97	6.23	437899	5.3068	up	up	correct
CF.US	CF Industries Holdings Inc	20200723	30.16	30.965	29.67	30.38	1921714	29.1268	up	up	correct
CFG.US	PE	20200723	24.43	24.48	24.03	24.4	84969	22.7192	down	down	correct
CFX.US	Colfax Corporation	20200723	31.2	31.84	31.09	31.53	726343	31.53	up	up	correct
CFXA.US	Colfax Corporation	20200723	134.97	134.97	134.97	134.97	600	129.398
CGA.US	China Green Agriculture Inc	20200723	2.53	2.64	2.52	2.52	8521	2.52	down	down	correct
CGAU.US	Centerra Gold Inc	20200723	12.03	12.07	11.54	11.58	23700	11.2306	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200723	44.38	44.73	43.25	43.95	136874	41.5989	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200723	85.78	86.95	85.6978	86.22	1481304	84.7644	up	up	correct
CHE.US	Chemed Corporation	20200723	475.95	484.365	473.53	476.73	42634	474.6686	up	up	correct
CHGG.US	Chegg Inc	20200723	77.05	79.09	73.16	74.63	2950794	74.63	down	down	correct
CHH.US	Choice Hotels International Inc	20200723	87.7	87.7	85.5	86.85	362448	86.5343	down	down	correct
CHK.US	PD	20200723	1	1.1	0.83	1.08	19213	1.08	up	up	correct
CHMI.US	PB	20200723	21	21.15	20.79	21.15	2945	19.0086	up	up	correct
CHN.US	The China Fund Inc	20200723	24.91	25.095	24.04	25.03	22571	15.3754	up	up	correct
CHPT.US	WS	20200723	10.03	10.13	10.03	10.09	51234	10.09	up	up	correct
CHRA.US	Charah Solutions Inc	20200723	2.76	2.76	2.56	2.6	20205	2.6	down	down	correct
CHS.US	Chico's FAS Inc	20200723	1.42	1.45	1.37	1.42	1273477	1.42
CHT.US	Chunghwa Telecom Co. Ltd	20200723	36.66	36.82	36.54	36.65	236770	35.2985	down	down	correct
CHWY.US	Chewy Inc	20200723	48.97	49.61	47.02	47.52	2206434	47.52	down	down	correct
CI.US	Cigna Corporation	20200723	177.05	181.19	176.8	179.12	2042377	175.9494	up	down	incorrect
CIA.US	Citizens Inc	20200723	5.76	5.84	5.7	5.76	43954	5.76
CIB.US	Bancolombia S.A	20200723	27.6	28.22	27.45	27.98	229392	27.2577	up	down	incorrect
CIEN.US	Ciena Corporation	20200723	54.97	55.96	54.71	55.17	1060604	55.17	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200723	2.21	2.22	2.2	2.2	36386	1.9913	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200723	2.41	2.46	2.34	2.36	6536213	2.0694	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200723	15	15.07	14.82	14.87	146022	13.7017	down	down	correct
CIM.US	PD	20200723	19.08	19.08	18.96	19.07	21359	17.1472	down	down	correct
CINR.US	Ciner Resources LP	20200723	11.51	11.69	11.41	11.555	2901	11.346	up	up	correct
CIO.US	PA	20200723	22.07	22.525	22.06	22.3335	8727	20.6066	up	up	correct
CIR.US	CIRCOR International Inc	20200723	28.24	29.19	28.19	28.8	124665	28.8	up	up	correct
CIT.US	PB	20200723	21.325	21.5	21.325	21.4725	14072	19.7751	up	up	correct
CL.US	Colgate	20200723	74.89	75.175	74.1613	74.23	3868136	72.1738	down	down	correct
CLB.US	Core Laboratories N.V	20200723	23	23.92	21.92	23.61	1396156	23.553	up	up	correct
CLF.US	Cleveland	20200723	5.76	5.88	5.67	5.75	5184952	5.6008	down	down	correct
CLH.US	Clean Harbors Inc	20200723	59.88	61.145	59.595	60.59	193098	60.59	up	up	correct
CLI.US	Mack	20200723	14.63	14.78	14.51	14.62	263667	14.62	down	up	incorrect
CLPR.US	Clipper Realty Inc	20200723	6.91	7.06	6.57	6.67	46806	6.1841	down	down	correct
CLR.US	Continental Resources Inc	20200723	17.46	17.83	17.07	17.31	2592138	17.0992	down	up	incorrect
CLS.US	Celestica Inc	20200723	7	7.19	7	7.12	299801	7.12	up	up	correct
CLW.US	Clearwater Paper Corporation	20200723	37.07	37.88	37.06	37.67	98887	37.67	up	up	correct
CLX.US	The Clorox Company	20200723	229.11	232.21	227.56	227.84	956314	220.0942	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200723	69.55	70.22	69.4	69.92	225478	65.8964	up	up	correct
CMA.US	Comerica Incorporated	20200723	36.63	37.79	36.08	37.37	1898682	34.9555	up	up	correct
CMC.US	Commercial Metals Company	20200723	20.51	20.9284	20.41	20.47	954460	19.9945	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200723	2.4	2.44	2.3	2.32	265991	2.32	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200723	1169	1186	1116.93	1121.03	960926	1121.03	down	down	correct
CMI.US	Cummins Inc	20200723	190.25	192.31	189.21	189.94	949284	183.3436	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200723	5.99	6.03	5.9085	5.96	603484	5.3266	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200723	52.02	53.58	51.96	52.45	185229	49.4514	up	up	correct
CMRE.US	PE	20200723	21.814	21.96	21.62	21.96	12049	19.7866	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200723	26.925	26.95	26.83	26.94	4886	24.8952	up	up	correct
CMSC.US	CMS Energy Corp	20200723	26.99	27.09	26.99	27.08	3451	25.3255	up	up	correct
CMSD.US	CMS Energy Corp	20200723	27.67	27.769	27.602	27.695	10500	25.545	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200723	4.32	4.32	4.3	4.32	24429	4.045
CNA.US	CNA Financial Corporation	20200723	33.89	34.4	33.75	34.14	173191	31.7555	up	up	correct
CNC.US	Centene Corporation	20200723	66.69	68.45	66.69	67.74	3335300	67.74	up	up	correct
CNF.US	CNFinance Holdings Limited	20200723	3.6	3.6	3.6	3.6	0	3.6
CNHI.US	CNH Industrial N.V	20200723	7.51	7.56	7.43	7.45	1894410	7.3882	down	down	correct
CNI.US	Canadian National Railway Company	20200723	96.67	97.35	95.76	95.88	1131374	92.8927	down	down	correct
CNK.US	Cinemark Holdings Inc	20200723	12.56	12.77	12.2	12.57	2417092	12.57	up	up	correct
CNMD.US	CONMED Corporation	20200723	81.8	84.76	81.6	83.16	282529	82.299	up	up	correct
CNNE.US	Cannae Holdings Inc	20200723	40.1	40.3	38.03	38.65	646156	38.65	down	down	correct
CNP.US	CenterPoint Energy Inc	20200723	19.96	20.585	19.88	20.21	5931013	19.4231	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200723	18.58	18.8	17.99	18.09	3016271	16.4445	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200723	5.89	6.17	5.84	5.93	611771	5.1235	up	up	correct
CNS.US	Cohen & Steers Inc	20200723	67.48	68.01	63.47	64.06	173820	60.0514	down	down	correct
CNX.US	CNX Resources Corporation	20200723	8.76	9.61	8.63	9.48	4144605	9.48	up	up	correct
CO.US	Global Cord Blood Corporation	20200723	3.5	3.72	3.48	3.54	266895	3.54	up	down	incorrect
CODI.US	PC	20200723	22.69	22.96	22.6666	22.95	6750	20.8466	up	up	correct
COE.US	China Online Education Group	20200723	23.67	25	23.03	23.05	52525	23.05	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200723	18.57	19.405	18.51	19.19	4456694	18.6309	up	up	correct
COLD.US	Americold Realty Trust	20200723	39	39.61	38.55	38.56	1805493	37.4051	down	down	correct
COO.US	The Cooper Companies Inc	20200723	290.07	292.15	283.45	284.68	289723	284.637	down	down	correct
COP.US	ConocoPhillips	20200723	40.53	41.125	40.225	40.46	5953466	38.7679	down	down	correct
COR.US	CoreSite Realty Corporation	20200723	123.8	125.83	123.05	123.81	197159	117.0533	up	up	correct
CORR.US	PA	20200723	14.5	14.55	14.15	14.55	7798	12.6883	up	up	correct
COTY.US	Coty Inc	20200723	4.06	4.25	4.06	4.17	6793908	4.17	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200723	274.59	276.71	273.57	274.91	2136090	52.9732	up	down	incorrect
CPA.US	Copa Holdings S.A	20200723	47.73	47.73	45	46.75	931740	46.75	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200723	8.3849	8.3849	8.15	8.15	1067	6.7857	down	down	correct
CPB.US	Campbell Soup Company	20200723	49.25	49.9	49.102	49.63	1852996	47.7181	up	up	correct
CPE.US	Callon Petroleum Company	20200723	1.28	1.34	1.23	1.27	1760923	12.7	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20200723	14.89	15.34	14.89	15.28	90069	14.3307	up	up	correct
CPG.US	Crescent Point Energy Corp	20200723	1.68	1.73	1.655	1.66	997231	1.6463	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200723	85.41	86.78	85.02	85.77	35838	83.6589	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200723	5.14	5.14	4.89	5.1	222951	5.1	down	down	correct
CPRI.US	Capri Holdings Limited	20200723	16.36	16.8759	15.57	15.69	9988918	15.69	down	down	correct
CPS.US	Cooper	20200723	11.97	12.5	11.95	12.17	127870	12.17	up	up	correct
CPT.US	Camden Property Trust	20200723	90.08	90.955	88.82	89.93	502660	86.2411	down	down	correct
CR.US	Crane Co	20200723	60.54	61.66	60.05	61.02	171511	59.1388	up	up	correct
CRD.US	B	20200723	6.92	7.04	6.92	7	1905	6.7402	up	up	correct
CRH.US	CRH plc	20200723	38.62	38.73	38.2	38.44	342301	37.296	down	up	incorrect
CRI.US	Carter's Inc	20200723	87.31	88.1	85.03	85.46	693265	84.3199	down	up	incorrect
CRK.US	Comstock Resources Inc	20200723	5.36	5.6	5.18	5.54	3071334	5.54	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200723	198.78	202.95	197.02	198.2	312366	198.2	down	down	correct
CRM.US	salesforce.com inc	20200723	191.48	194.57	187.51	188.54	3639519	188.54	down	down	correct
CRS.US	Carpenter Technology Corporation	20200723	22.58	23	22.25	22.65	316990	21.6651	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20200723	6.64	6.785	6.51	6.6	18959	5.811	down	down	correct
CRY.US	CryoLife Inc	20200723	18.58	18.99	18.49	18.76	241662	18.76	up	up	correct
CS.US	Credit Suisse Group AG	20200723	10.68	10.71	10.54	10.6	2457296	10.3696	down	down	correct
CSAN.US	W	20200723	84.11	85.28	82.82	82.96	1320600	82.2185	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200723	123.07	124.54	119.015	120.87	724780	118.5954	down	down	correct
CSLT.US	Castlight Health Inc	20200723	1.17	1.19	1.08	1.08	1601968	1.08	down	down	correct
CSPR.US	Casper Sleep Inc	20200723	7.78	7.88	7.41	7.45	97361	7.45	down	down	correct
CSTM.US	Constellium SE	20200723	9.13	9.32	8.8	8.88	1360614	8.88	down	down	correct
CSU.US	Capital Senior Living Corporation	20200723	0.62	0.6675	0.6051	0.6061	39605	8.5366	down	up	incorrect
CSV.US	Carriage Services Inc	20200723	18.92	19.61	18.81	19.4	390798	19.0545	up	up	correct
CTA.US	PB	20200723	101.725	101.8155	101.2201	101.2201	530	96.277	down	down	correct
CTBB.US	Qwest Corp. NT	20200723	24.17	24.2	24.1	24.17	44677	21.9612
CTDD.US	Qwest Corp. 6.75% NT 57	20200723	25.04	25.1	25.03	25.1	35441	22.7949	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20200723	6.85	6.93	6.79	6.8	18264	6.8	down	down	correct
CTLT.US	Catalent Inc	20200723	85.14	85.9	83.09	83.48	904427	83.48	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200723	3.9	3.98	3.77	3.8	261601	3.8	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200723	2.51	2.61	2.45	2.6	53468	11.3924	up	up	correct
CTRA.US	Coterra Energy Inc	20200723	18.57	19.41	18.51	19.19	4456700	17.9348	up	up	correct
CTS.US	CTS Corporation	20200723	19.75	20.91	19.745	20.87	222463	20.709	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200723	9.73	9.77	9.58	9.68	125221	9.0125	down	down	correct
CTVA.US	Corteva Inc	20200723	28.47	28.92	28.325	28.67	2428200	28.0954	up	up	correct
CTZ.US	Qwest Corp. NT	20200723	24.37	24.49	24.36	24.4582	20365	24.0595	up	up	correct
CUBB.US	Customers Bancorp Inc	20200723	20.4	20.4	20.4	20.4	800	18.8508
CUBE.US	CubeSmart	20200723	28.22	28.42	27.81	28.01	766152	26.82	down	down	correct
CUBI.US	PF	20200723	19.5	19.84	18.98	19.84	9372	18.1153	up	up	correct
CUK.US	Carnival Corporation & plc	20200723	12.39	12.72	12.041	12.32	1363794	12.32	down	up	incorrect
CULP.US	Culp Inc	20200723	9.75	10.04	9.75	9.96	43481	9.5928	up	up	correct
CURO.US	CURO Group Holdings Corp	20200723	7.61	7.7299	7.38	7.54	313405	7.2613	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200723	29.34	30.1	29.33	29.7	648732	28.4045	up	up	correct
CVA.US	Covanta Holding Corporation	20200723	9.73	9.865	9.5701	9.7	767076	9.4039	down	up	incorrect
CVEO.US	Civeo Corporation	20200723	0.51	0.5195	0.5033	0.506	127810	6.072	down	down	correct
CVI.US	CVR Energy Inc	20200723	15.8285	15.9314	15.5911	15.8443	364455	13.7945	up	up	correct
CVNA.US	Carvana Co	20200723	148.58	150.8	144.91	147.95	1645657	147.95	down	down	correct
CVS.US	CVS Health Corporation	20200723	63.8	64.3474	63.53	63.79	5138255	61.6892	down	down	correct
CVX.US	Chevron Corporation	20200723	90.5	91.38	90.02	91.01	6586339	84.0122	up	down	incorrect
CW.US	Curtiss	20200723	90.98	92.82	90.71	91.94	158725	91.122	up	up	correct
CWEN.US	Clearway Energy Inc	20200723	24.5	25.05	24.43	24.62	404534	23.0387	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200723	22.59	23.3	22.59	22.89	134540	21.3306	up	up	correct
CWH.US	Camping World Holdings Inc	20200723	38.32	39.24	35.15	35.69	2149459	32.8363	down	down	correct
CWK.US	Cushman & Wakefield plc	20200723	11.24	11.475	11.14	11.31	229174	11.31	up	up	correct
CWT.US	California Water Service Group	20200723	50.03	50.84	49.95	50.54	218999	49.3198	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200723	2.83	2.855	2.79	2.81	3133176	2.81	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200723	4.99	5	4.98	4.99	25029	4.6632
CXH.US	MFS Investment Grade Municipal Trust	20200723	9.67	9.72	9.67	9.69	4674	9.0193	up	up	correct
CXP.US	Columbia Property Trust Inc	20200723	12.21	12.4365	11.98	12.08	588106	9.9865	down	down	correct
CXW.US	CoreCivic Inc	20200723	9.07	9.24	9.01	9.17	775110	9.17	up	up	correct
CYD.US	China Yuchai International Limited	20200723	13.79	13.935	13.6	13.74	30430	12.5203	down	down	correct
CYH.US	Community Health Systems Inc	20200723	3.99	4.125	3.92	3.94	1608611	3.94	down	down	correct
CZZ.US	Cosan Limited	20200723	18.8	19.22	18.59	18.79	1434559	17.7578	down	down	correct
D.US	Dominion Energy Inc	20200723	79.65	81.23	79.47	80.59	4838425	76.3478	up	down	incorrect
DAC.US	Danaos Corporation	20200723	3.47	3.695	3.45	3.48	133657	3.4042	up	down	incorrect
DAL.US	Delta Air Lines Inc	20200723	26	27.7017	25.78	26.78	28110721	26.78	up	down	incorrect
DAN.US	Dana Incorporated	20200723	12.76	12.885	12.43	12.68	1298105	12.4741	down	down	correct
DAO.US	Youdao Inc	20200723	39.78	39.97	36.8	37.2	209041	37.2	down	down	correct
DAR.US	Darling Ingredients Inc	20200723	27.85	28.73	27.85	28.48	1406578	28.48	up	up	correct
DAVA.US	Endava plc	20200723	53.15	54.9099	52.09	52.46	47072	52.46	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200723	9.64	9.7	9.55	9.62	3074057	9.62	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200723	6.37	6.4901	6.23	6.35	874635	6.35	down	down	correct
DBI.US	Designer Brands Inc	20200723	6.36	6.73	6.33	6.68	1807048	6.68	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200723	18.87	19.14	18.87	19.13	37733	17.0095	up	up	correct
DBRG.US	PJ	20200723	19.36	19.6	18.83	19.5	27377	18.113	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200723	8.05	8.08	8	8.05	21268	7.3192
DCI.US	Donaldson Company Inc	20200723	48.17	49.1	48.17	48.82	360020	47.7552	up	up	correct
DCM.US	NTT DOCOMO INC	20200723	8800	8860	8720	8790	562520	8790	down	up	incorrect
DCO.US	Ducommun Incorporated	20200723	35.02	35.46	34.31	35.04	50379	35.04	up	up	correct
DCP.US	PC	20200723	17.04	17.75	17.04	17.75	9736	15.843	up	up	correct
DCUE.US	Dominion Energy Inc	20200723	101.62	104.06	101.13	103.29	55400	92.6911	up	down	incorrect
DD.US	DuPont de Nemours Inc	20200723	54.3	55.47	54.04	55.35	4279107	53.9341	up	down	incorrect
DDD.US	3D Systems Corporation	20200723	6.77	6.91	6.7	6.8	1740455	6.8	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200723	8.54	8.55	8.495	8.495	8698	7.4524	down	down	correct
DDS.US	Dillard's Inc	20200723	24.22	26.05	24	25.09	469083	24.8224	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200723	19.25	19.428	18.4274	18.85	17510	17.2141	down	down	correct
DE.US	Deere & Company	20200723	175.7	178.4	175.41	176.73	943971	174.2217	up	up	correct
DEA.US	Easterly Government Properties Inc	20200723	23.52	23.68	23.23	23.55	460240	21.9082	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200723	204.56	210.395	204.4	206.45	409712	206.45	up	up	correct
DEI.US	Douglas Emmett Inc	20200723	29.02	29.47	28.84	29.12	696489	27.8034	up	up	correct
DELL.US	Dell Technologies Inc	20200723	61.76	62.89	60.92	61.52	2143164	31.1809	down	up	incorrect
DEO.US	Diageo plc	20200723	146	146.35	144.5474	144.87	401943	139.4535	down	down	correct
DESP.US	Despegar.com Corp	20200723	8.39	8.45	8.09	8.28	214647	8.28	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200723	8.6	8.6	8.44	8.46	132077	7.6523	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200723	8.44	8.63	8.2615	8.45	352976	8.45	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200723	25.06	25.45	25	25.45	37339	23.1111	up	up	correct
DFS.US	Discover Financial Services	20200723	50.31	52.98	49.81	51.63	6655339	50.0565	up	down	incorrect
DG.US	Dollar General Corporation	20200723	195.5	195.82	191.27	191.65	1589395	189.8608	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200723	126.96	131.81	125.37	127.6	1924712	124.6718	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200723	2.66	2.68	2.64	2.67	1094460	2.3724	up	up	correct
DHI.US	D.R. Horton Inc	20200723	66.36	66.66	62.54	63.88	5526119	62.9843	down	up	incorrect
DHR.US	PB	20200723	1193.63	1204.38	1190	1198	147601	1144.7907	up	up	correct
DHT.US	DHT Holdings Inc	20200723	5.42	5.55	5.4	5.54	2079854	4.8226	up	up	correct
DHX.US	DHI Group Inc	20200723	2.61	2.72	2.59	2.7	104542	2.7	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200723	13.74	13.84	13.72	13.78	132905	12.4346	up	up	correct
DIN.US	Dine Brands Global Inc	20200723	40.45	41.69	39.7696	41.36	580877	41.1313	up	up	correct
DIS.US	The Walt Disney Company	20200723	118.86	119.35	117.01	118.12	7255832	118.12	down	down	correct
DK.US	Delek US Holdings Inc	20200723	18.15	18.76	18.1	18.38	876203	18.0366	up	up	correct
DKL.US	Delek Logistics Partners LP	20200723	25.85	25.85	25.112	25.41	48061	21.91	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200723	44.55	45.805	43.55	44.18	2995363	41.3836	down	down	correct
DLB.US	Dolby Laboratories Inc	20200723	68	68.59	67.64	68.53	281400	67.4724	up	up	correct
DLNG.US	PB	20200723	18.55	18.72	18.5	18.57	7828	16.0295	up	up	correct
DLR.US	PL	20200723	26.18	26.2401	26.1015	26.1801	24273	24.3672	up	up	correct
DLX.US	Deluxe Corporation	20200723	21.14	22	21.02	21.53	382256	20.438	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200723	18.3	18.352	18.12	18.32	70800	16.5048	up	up	correct
DM.US	Desktop Metal Inc	20200723	10.555	10.555	10.49	10.5	31726	10.5	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200723	13.51	13.54	13.46	13.51	37056	12.7001
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200723	14.07	14.15	13.93	13.95	62127	12.2463	down	down	correct
DMS.US	Digital Media Solutions Inc	20200723	7.26	7.36	6.6501	6.74	69944	6.74	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200723	25.58	26.09	24.97	25.46	545737	25.46	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200723	9	9	9	9	0	9
DNOW.US	NOW Inc	20200723	8.64	8.905	8.63	8.82	707423	8.82	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200723	10.88	10.95	10.88	10.89	208965	9.7999	up	up	correct
DOC.US	Physicians Realty Trust	20200723	17.58	17.84	17.47	17.57	1570445	16.4726	down	down	correct
DOOR.US	Masonite International Corporation	20200723	83.88	86.48	83.81	85.05	112977	85.05	up	up	correct
DOV.US	Dover Corporation	20200723	105.4	106.835	104.52	105.75	712661	103.4987	up	down	incorrect
DOW.US	Dow Inc	20200723	43	43.2	41.88	42.82	6574291	39.8486	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200723	11.78	11.84	11.53	11.57	149375	9.8692	down	down	correct
DPZ.US	Domino's Pizza Inc	20200723	389.99	390.6	377.895	381.32	618009	376.6546	down	down	correct
DQ.US	Daqo New Energy Corp	20200723	111	119.2599	107	109.45	2204170	21.89	down	up	incorrect
DRD.US	DRDGOLD Limited	20200723	16.1	16.16	15.14	15.32	413505	14.1491	down	down	correct
DRE.US	Duke Realty Corporation	20200723	37.07	37.65	37.04	37.27	2553080	36.0227	up	up	correct
DRI.US	Darden Restaurants Inc	20200723	76.5	77.38	74.8	76.17	1553977	74.1766	down	down	correct
DRQ.US	Dril	20200723	33.49	34.3625	33.1	34.28	191461	34.28	up	up	correct
DS.US	PD	20200723	13.2	13.515	13.2	13.515	350	12.6813	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200723	15.47	15.54	15.415	15.44	224568	13.3763	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200723	7.48	7.52	7.48	7.51	55397	7.0441	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200723	9.56	9.605	9.56	9.6	193010	8.6935	up	up	correct
DSX.US	PB	20200723	22.01	22.28	21.66	21.66	5358	19.8295	down	up	incorrect
DT.US	Dynatrace Inc	20200723	42.97	44.45	41.77	42.59	1939081	42.59	down	down	correct
DTE.US	DTE Energy Company	20200723	114.21	115.065	113.85	114.95	1329362	93.8706	up	up	correct
DTF.US	DTF Tax	20200723	14.4	14.4	14.3	14.375	1234	13.7424	down	down	correct
DTLA.US	P	20200723	16.315	16.75	16.315	16.75	46317	16.75	up	up	correct
DTP.US	DTE Energy Co	20200723	44.31	44.62	44.24	44.62	59300	41.2212	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200723	26	26.11	25.97	25.98	25967	24.1053	down	down	correct
DTY.US	DTE Energy Company	20200723	26.51	26.51	26.34	26.34	6987	24.153	down	down	correct
DUK.US	PA	20200723	28.29	28.42	28.25	28.35	74884	26.2546	up	up	correct
DUKB.US	Duke Energy Corp	20200723	27.87	27.87	27.63	27.72	87211	25.6637	down	down	correct
DVA.US	DaVita Inc	20200723	87.23	87.91	86.81	87.68	513518	87.68	up	up	correct
DVD.US	Dover Motorsports Inc	20200723	1.4826	1.5	1.41	1.41	5483	1.3078	down	down	correct
DVN.US	Devon Energy Corporation	20200723	10.87	11.215	10.755	10.88	9172957	9.9927	up	down	incorrect
DX.US	PC	20200723	22.51	22.585	22.4	22.4583	2090	20.5675	down	down	correct
DXC.US	DXC Technology Company	20200723	17.18	17.79	17.16	17.53	2117959	17.53	up	up	correct
DY.US	Dycom Industries Inc	20200723	41.93	42.4	41.08	41.56	267027	41.56	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200723	19.7	19.79	19.33	19.75	5700	17.7647	up	up	correct
E.US	Eni S.p.A	20200723	19.85	19.99	19.74	19.78	375900	18.2492	down	down	correct
EAF.US	GrafTech International Ltd	20200723	6.68	6.8	6.01	6.36	3991591	6.3223	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200723	25.95	25.99	25.8609	25.94	8678	25.94	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200723	10.69	10.7779	10.56	10.59	53136	9.2383	down	down	correct
EAT.US	Brinker International Inc	20200723	24.91	25.9472	24.5	25.61	1366753	25.61	up	down	incorrect
EB.US	Eventbrite Inc	20200723	8.62	8.749	8.38	8.56	1190161	8.56	down	down	correct
EBF.US	Ennis Inc	20200723	17.37	17.58	17.25	17.46	89551	16.4352	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200723	7.56	7.6	7.245	7.25	315684	6.476	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200723	93.34	93.62	88.32	88.97	9627299	88.97	down	down	correct
EC.US	Ecopetrol S.A	20200723	12.17	12.26	12.035	12.13	822255	12.0422	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200723	7.3	7.4	7.21	7.38	86113	6.2683	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200723	24.5	24.5	24.11	24.11	3416	21.6336	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200723	23.93	23.98	23.76	23.805	4209	21.5365	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200723	23.6	23.77	23.4798	23.4798	3159	22.6922	down	down	correct
ECL.US	Ecolab Inc	20200723	210.91	212.67	208.79	209.54	764671	206.7737	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200723	15.37	15.7	14.79	14.89	377032	14.89	down	down	correct
ECVT.US	Ecovyst Inc	20200723	13.61	13.94	13.43	13.61	175527	9.6706
ED.US	Consolidated Edison Inc	20200723	75.77	76.77	75.535	76.25	1575068	71.7861	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200723	5.79	5.81	5.76	5.77	119996	5.2151	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200723	6.89	7.0299	6.84	6.91	96443	5.8831	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200723	7.6	7.6101	7.54	7.6	9125	6.5475
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200723	4.21	4.3884	4.15	4.18	36054	4.18	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200723	145.77	146.1	137.13	137.97	11991120	13.797	down	down	correct
EEA.US	The European Equity Fund Inc	20200723	9.1	9.1455	8.62	9.01	91770	8.9254	down	down	correct
EEX.US	Emerald Holding Inc	20200723	2.8	2.88	2.71	2.78	180757	2.78	down	down	correct
EFC.US	PA	20200723	19.98	19.98	19.93	19.94	10858	18.2947	down	down	correct
EFL.US	Eaton Vance Floating	20200723	8.44	8.46	8.37	8.39	10612	7.873	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200723	11.26	11.27	11.2142	11.25	72075	10.3394	down	down	correct
EFT.US	Eaton Vance Floating	20200723	11.53	11.58	11.51	11.53	82520	10.6556
EFX.US	Equifax Inc	20200723	175	181.76	174.37	176.64	2603416	174.6443	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200723	13.32	13.32	13.28	13.28	19756	12.5821	down	down	correct
EGHT.US	8x8 Inc	20200723	16.7	17.07	16.49	16.64	1334174	16.64	down	down	correct
EGO.US	Eldorado Gold Corporation	20200723	11.88	12.01	11.35	11.5	2928047	11.5	down	down	correct
EGP.US	EastGroup Properties Inc	20200723	120.21	123.54	119.75	121.7	164250	118.4149	up	up	correct
EGY.US	VAALCO Energy Inc	20200723	1.26	1.26	1.2	1.22	87483	1.22	down	down	correct
EHC.US	Encompass Health Corporation	20200723	65.94	67.15	65.875	66.65	574176	65.43	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200723	9.65	9.68	9.625	9.63	58998	8.609	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200723	9.51	9.55	9.5	9.55	16760	9.3015	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200723	13.47	13.47	13.15	13.241	3800	13.241	down	down	correct
EIG.US	Employers Holdings Inc	20200723	31.88	32.85	31.85	32.64	173280	31.3294	up	up	correct
EIX.US	Edison International	20200723	56.69	57.13	56.05	56.66	1333101	53.5062	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200723	196.78	197.65	193.45	194.1	774635	191.9269	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200723	23.41	23.66	23.2109	23.39	6168049	23.39	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200723	40.3	40.58	40	40.42	23300	37.9418	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200723	25.89	25.89	25.815	25.87	6510	24.0903	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200723	18.31	18.59	17.84	18.05	661030	18.05	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200723	12.27	12.34	12.055	12.11	1408830	5.3573	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200723	65.29	66.39	64.72	65.78	1008101	64.0827	up	up	correct
ELVT.US	Elevate Credit Inc	20200723	1.71	1.81	1.7	1.76	428840	1.76	up	down	incorrect
ELY.US	Callaway Golf Company	20200723	17.73	18.495	17.65	18.28	2472278	18.28	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200723	12.48	12.54	12.45	12.46	199380	11.1006	down	down	correct
EME.US	EMCOR Group Inc	20200723	63.22	65.08	63.22	64.22	333248	63.8537	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200723	14.83	14.98	14.7707	14.79	33573	13.3202	down	up	incorrect
EMN.US	Eastman Chemical Company	20200723	76.32	77.1	75.5	76.48	545922	73.5292	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200723	2.24	2.2599	2.21	2.25	49448	9.9361	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200723	25.96	26.01	25.94	26.01	4683	25.4078	up	up	correct
EMR.US	Emerson Electric Co	20200723	63.9	64.34	63.63	64.01	1659292	61.8046	up	up	correct
ENB.US	Enbridge Inc	20200723	31.31	31.54	31.09	31.25	2467072	28.0783	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200723	24.59	24.63	24.45	24.58	63908	23.835	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200723	4.81	4.81	4.58	4.69	463365	4.0345	down	down	correct
ENIA.US	Enel Américas S.A	20200723	7.55	7.75	7.5177	7.72	1213687	7.5033	up	up	correct
ENIC.US	Enel Chile S.A	20200723	3.98	4.1419	3.92	3.95	580775	3.6732	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200723	25.58	25.75	25.51	25.7274	3717	23.8976	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20200723	2.52	2.62	2.48	2.54	1478289	2.2023	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200723	26.6166	26.73	26.6166	26.73	2729	26.0449	up	up	correct
ENR.US	PA	20200723	100.82	100.905	99.4	99.4	893	89.6972	down	up	incorrect
ENS.US	EnerSys	20200723	65.91	67.62	65.91	66.67	132677	65.8266	up	up	correct
ENV.US	Envestnet Inc	20200723	80.5	82.51	80.02	80.29	192341	80.29	down	up	incorrect
ENVA.US	Enova International Inc	20200723	14.26	14.46	14.04	14.24	126343	14.24	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20200723	2.62	2.64	2.44	2.48	788148	2.48	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200723	4.45	4.45	4.41	4.43	74208	3.8244	down	down	correct
EOG.US	EOG Resources Inc	20200723	49.58	50.075	48.625	48.85	4936375	46.2607	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200723	15.29	15.38	15.03	15.11	93969	13.7622	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200723	18.15	18.26	17.87	17.95	96085	16.492	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200723	19.99	19.99	19.67	19.8	57256	18.8469	down	down	correct
EP.US	PC	20200723	47.09	49.78	47.09	48.66	28699	48.66	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200723	18.91	19.325	18.905	19.24	294463	19.1637	up	up	correct
EPAM.US	EPAM Systems Inc	20200723	279.15	283.39	273.62	278.22	200704	278.22	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200723	29.32	30.45	29.32	30.18	312003	29.5859	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20200723	18.4	18.43	18.01	18.25	6498880	16.0135	down	down	correct
EPR.US	PG	20200723	17.15	17.15	16.6529	16.93	5848	15.6793	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200723	15.11	15.335	14.71	15.18	534467	14.4	up	up	correct
EQC.US	PD	20200723	28.18	28.18	27.93	28.12	1305	25.9584	down	up	incorrect
EQNR.US	Equinor ASA	20200723	15.06	15.25	15.01	15.24	2928790	14.6816	up	up	correct
EQR.US	Equity Residential	20200723	55.44	55.92	54.07	54.83	2014453	52.3891	down	up	incorrect
EQS.US	Equus Total Return Inc	20200723	1.44	1.45	1.25	1.4	18132	1.4	down	down	correct
EQT.US	EQT Corporation	20200723	13.27	14.545	13.13	14.23	6980435	14.23	up	up	correct
ERF.US	Enerplus Corporation	20200723	2.7	2.72	2.62	2.65	721865	2.5482	down	down	correct
ERJ.US	Embraer S.A	20200723	6.42	6.5	6.24	6.28	1815358	6.28	down	down	correct
ES.US	Eversource Energy	20200723	89.35	90.7	89.28	90.03	1045827	86.3465	up	up	correct
ESE.US	ESCO Technologies Inc	20200723	86.62	88.705	86.62	87.93	71921	87.5458	up	up	correct
ESGC.US	Eros STX Global Corporation	20200723	3.47	3.6257	3.44	3.53	2038385	3.53	up	up	correct
ESI.US	Element Solutions Inc	20200723	11	11.2	10.98	11.05	2170300	10.8844	up	up	correct
ESNT.US	Essent Group Ltd	20200723	35.9	36.76	35.51	35.94	679908	35.0988	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200723	6.67	6.81	6.62	6.66	4728780	6.5924	down	down	correct
ESS.US	Essex Property Trust Inc	20200723	219.97	221.8	212.84	216.33	419942	207.8973	down	down	correct
ESTC.US	Elastic N.V	20200723	92.24	95.7695	90.15	91.35	859738	91.35	down	down	correct
ESTE.US	Earthstone Energy Inc	20200723	3.17	3.2	3.07	3.09	168325	3.09	down	down	correct
ETB.US	Eaton Vance Tax	20200723	14.1	14.18	13.92	13.96	36727	12.3981	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200723	12.2	12.23	11.92	11.94	261800	10.6169	down	down	correct
ETG.US	Eaton Vance Tax	20200723	15.03	15.11	14.74	14.76	178827	13.3781	down	up	incorrect
ETI.US	P	20200723	4.2	4.2	4.2	4.2	2288957	2.9936
ETJ.US	Eaton Vance Risk	20200723	9.84	9.87	9.71	9.81	229414	8.7026	down	down	correct
ETN.US	Eaton Corporation plc	20200723	94.03	94.34	93.38	93.83	1200441	90.7204	down	down	correct
ETO.US	Eaton Vance Tax	20200723	21.6	21.63	21.11	21.13	89817	19.1977	down	down	correct
ETP.US	P	20200723	17.53	17.53	17.53	17.53	300	17.53
ETR.US	Entergy Corporation	20200723	103.22	104.96	102.655	104.02	1085830	98.4364	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200723	9.33	9.61	9.31	9.47	3224148	8.478	up	up	correct
ETV.US	Eaton Vance Tax	20200723	14.17	14.24	14.03	14.08	309634	12.4847	down	up	incorrect
ETW.US	Eaton Vance Tax	20200723	8.84	8.84	8.71	8.76	226178	7.7624	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200723	10.49	10.57	10.48	10.505	7300	10.505	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200723	21.27	21.45	21.16	21.45	25702	20.3183	up	up	correct
ETY.US	Eaton Vance Tax	20200723	10.98	11	10.82	10.84	321076	9.684	down	down	correct
EURN.US	Euronav NV	20200723	9.19	9.455	9.19	9.38	1423506	8.7304	up	up	correct
EVA.US	Enviva Partners LP	20200723	39.14	39.31	38.87	39.11	36560	35.5966	down	down	correct
EVC.US	Entravision Communications Corporation	20200723	1.5	1.53	1.48	1.52	77075	1.4541	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200723	5.42	5.49	5.42	5.45	242152	4.9916	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200723	11.19	11.21	11.16	11.18	65765	9.9334	down	down	correct
EVH.US	Evolent Health Inc	20200723	10.85	10.85	10.22	10.49	1384139	10.49	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200723	12.73	12.74	12.7	12.71	52389	11.9757	down	down	correct
EVR.US	Evercore Inc	20200723	56.95	58.07	56.14	57.59	558815	55.6228	up	up	correct
EVRG.US	Evergy Inc	20200723	63.88	65.31	63.88	64.37	1948683	60.9649	up	up	correct
EVRI.US	Everi Holdings Inc	20200723	6.21	6.28	5.69	5.95	5334264	5.95	down	down	correct
EVT.US	Eaton Vance Tax	20200723	19.98	20.04	19.71	19.77	140612	17.9618	down	down	correct
EVTC.US	EVERTEC Inc	20200723	30.6	31.735	30.48	31.61	970858	31.3632	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20200723	77.98	78.92	77.16	77.32	3360978	77.32	down	down	correct
EXD.US	Eaton Vance Tax	20200723	9.26	9.26	9.01	9.11	34437	8.1428	down	down	correct
EXG.US	Eaton Vance Tax	20200723	7.51	7.53	7.42	7.42	993984	6.6049	down	down	correct
EXK.US	Endeavour Silver Corp	20200723	4.03	4.31	3.91	4.04	17807760	4.04	up	up	correct
EXP.US	Eagle Materials Inc	20200723	77.63	79.7	77.63	78.95	324128	78.5553	up	up	correct
EXPR.US	Express Inc	20200723	1.29	1.32	1.23	1.24	2504171	1.24	down	down	correct
EXR.US	Extra Space Storage Inc	20200723	97.51	97.975	96.41	96.96	564742	92.8808	down	down	correct
EXTN.US	Exterran Corporation	20200723	5.12	5.31	5.11	5.28	165200	5.28	up	up	correct
F.US	PC	20200723	21.49	21.49	21.23	21.44	105630	20.8009	down	down	correct
FAF.US	First American Financial Corporation	20200723	55.92	57.57	54.27	54.99	1485251	52.4111	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20200723	29.12	29.75	29.07	29.37	217249	29.0957	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200723	70.71	72.24	70.36	71	1240418	69.8662	up	up	correct
FBK.US	FB Financial Corporation	20200723	24.89	25.52	24.89	25.38	181243	24.956	up	up	correct
FBP.US	First BanCorp	20200723	5.6	6.045	5.6	5.95	2095601	5.725	up	up	correct
FC.US	Franklin Covey Co	20200723	18.5	18.7	18.22	18.57	71230	18.57	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200723	7.79	8.145	7.75	8.06	652900	7.5898	up	up	correct
FCN.US	FTI Consulting Inc	20200723	114.59	115.275	111.75	112.21	331579	112.21	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200723	23.33	23.67	22.8105	23.24	349800	21.9537	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200723	23.83	23.83	23.83	23.83	0	21.7578
FCT.US	First Trust Senior Floating Rate Income Fund II	20200723	10.75	10.79	10.75	10.79	38778	9.3861	up	up	correct
FCX.US	Freeport	20200723	13.74	13.74	13.06	13.32	21017359	13.2347	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200723	10.63	10.68	10.57	10.62	53647	9.7481	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200723	23.86	24.09	23.66	23.94	154915	23.404	up	up	correct
FDS.US	FactSet Research Systems Inc	20200723	354.53	358.78	348	348.1	292460	343.4053	down	down	correct
FDX.US	FedEx Corporation	20200723	165.41	167.39	164.65	165.99	1387204	163.3466	up	up	correct
FE.US	FirstEnergy Corp	20200723	27.71	28.8	26.96	27.4	53410434	25.5519	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200723	1.17	1.22	1.17	1.1893	7622	1.1893	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200723	5.46	5.46	5.32	5.35	144279	4.6791	down	down	correct
FENG.US	Phoenix New Media Limited	20200723	1.52	1.54	1.47	1.5	289969	0.2998	down	down	correct
FERG.US	Ferguson plc	20200723	87.35	87.35	87.35	87.35	0	82.8835
FET.US	Forum Energy Technologies Inc	20200723	0.482	0.51	0.475	0.4908	1682012	9.816	up	up	correct
FF.US	FutureFuel Corp	20200723	12.52	12.99	12.52	12.96	150694	10.5798	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200723	15.15	15.15	14.83	14.945	42593	13.5372	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200723	21	21.17	20.91	20.94	79603	19.0073	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200723	3.11	3.11	3.011	3.07	32014	2.6799	down	down	correct
FHI.US	Federated Hermes Inc	20200723	23.53	24.28	23.53	23.62	671642	21.4339	up	up	correct
FHN.US	PE	20200723	25.6	25.74	25.38	25.5	97048	23.519	down	down	correct
FICO.US	Fair Isaac Corporation	20200723	421.52	433.18	415.61	420.57	300652	420.57	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200723	10.23	10.31	9.96	10.08	83451	9.1861	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200723	16.12	16.264	15.95	16.02	39570	14.4319	down	down	correct
FINV.US	FinVolution Group	20200723	2.15	2.15	1.995	2	1758600	1.9515	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200723	144.91	148.17	144.19	144.99	3354810	142.5693	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200723	8.35	8.4	8.35	8.37	50593	8.1862	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20200723	41.97	42.3	41.765	42.02	207496	41.5997	up	up	correct
FL.US	Foot Locker Inc	20200723	29.42	31.31	29.34	30.94	3430551	30.3192	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200723	20.75	21.1713	20.26	21	25100	19.0962	up	up	correct
FLNG.US	FLEX LNG Ltd	20200723	5.49	5.49	5.35	5.36	7900	4.7009	down	down	correct
FLO.US	Flowers Foods Inc	20200723	22.58	22.745	22.485	22.53	492679	21.4024	down	down	correct
FLOW.US	SPX FLOW Inc	20200723	38.08	40.45	38.08	39.32	531733	39.1619	up	up	correct
FLR.US	Fluor Corporation	20200723	12.06	12.47	12.06	12.35	1355547	12.35	up	up	correct
FLS.US	Flowserve Corporation	20200723	30.25	30.94	29.99	30.45	908144	29.6001	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200723	261.98	264.12	256.65	259.34	602794	259.34	down	up	incorrect
FMC.US	FMC Corporation	20200723	108	108.74	106.99	107.8	476517	105.4353	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200723	14.02	14.02	13.87	13.92	19581	13.0969	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200723	45.61	45.82	45.34	45.46	112485	43.7955	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200723	61.14	61.55	60.47	60.54	606791	58.1872	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200723	13.66	13.795	13.65	13.6501	2565	12.6762	down	down	correct
FN.US	Fabrinet	20200723	67.97	69.2699	67.97	69.23	282961	69.23	up	up	correct
FNB.US	PE	20200723	26.71	26.9	26.37	26.89	6068	24.4209	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200723	66.9	67.98	65.13	66.54	1368932	66.54	down	down	correct
FNF.US	Fidelity National Financial Inc	20200723	33	34.0591	32.97	33.79	2479628	32.0508	up	up	correct
FNV.US	Franco	20200723	158.35	159.919	153.75	156.09	792794	154.1618	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200723	10.36	10.365	10.3	10.335	30796	10.335	down	down	correct
FOE.US	Ferro Corporation	20200723	11.86	12.19	11.8	12.04	296487	12.04	up	up	correct
FOF.US	Cohen & Steers Closed	20200723	10.76	10.7998	10.6759	10.71	64415	9.5753	down	down	correct
FOR.US	Forestar Group Inc	20200723	16.68	17.36	16.68	17.15	95279	17.15	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20200723	35.98	36.325	35	36	399700	36	up	up	correct
FPAC.US	U	20200723	10.25	10.27	10.25	10.27	4745	10.27	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200723	21.43	21.67	21.3034	21.63	183670	19.7316	up	up	correct
FPH.US	Five Point Holdings LLC	20200723	4.67	4.72	4.6	4.69	82550	4.69	up	up	correct
FPI.US	Farmland Partners Inc	20200723	7.15	7.17	7.04	7.12	66419	6.936	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200723	4.11	4.12	4.03	4.1	134235	3.5912	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200723	40.19	41.84	40.19	40.81	1889181	39.6726	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200723	11.22	11.29	11.22	11.27	70251	10.2653	up	down	incorrect
FRO.US	Frontline Ltd	20200723	7.5	7.68	7.45	7.68	1387688	7.1902	up	up	correct
FRT.US	PC	20200723	24.42	24.5945	24.39	24.56	181367	23.1374	up	up	correct
FSK.US	FS KKR Capital Corp	20200723	15.74	16.0447	15.74	15.88	659156	13.2218	up	up	correct
FSLY.US	Fastly Inc	20200723	84	86.67	78.4	80.05	7087950	80.05	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200723	6.65	6.81	6.24	6.41	7733408	6.41	down	down	correct
FSR.US	Fisker Inc	20200723	13.95	14.15	12.75	13.14	6496742	13.14	down	down	correct
FSS.US	Federal Signal Corporation	20200723	29.68	30.44	29.59	30.1	248592	29.6957	up	up	correct
FT.US	Franklin Universal Trust	20200723	6.94	6.94	6.9	6.9	39638	6.3687	down	down	correct
FTAI.US	PB	20200723	20	20.15	20	20.15	1857	17.7455	up	up	correct
FTCH.US	Farfetch Limited	20200723	22.16	22.59	21.01	21.44	3220677	21.44	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200723	21.25	21.25	20.958	21.165	115600	19.1427	down	up	incorrect
FTI.US	TechnipFMC plc	20200723	7.4582	7.6512	7.3521	7.6319	3819181	5.6785	up	up	correct
FTK.US	Flotek Industries Inc	20200723	1.59	1.67	1.57	1.64	143504	1.64	up	down	incorrect
FTS.US	Fortis Inc	20200723	39.73	40.15	39.41	39.49	281171	37.3551	down	down	correct
FTV.US	Fortive Corporation	20200723	71.84	73.02	71.825	72.53	1328578	60.3441	up	up	correct
FUBO.US	fuboTV Inc	20200723	9.95	10	9.77	10	2609	10	up	down	incorrect
FUL.US	H.B. Fuller Company	20200723	44.78	45.26	44.58	44.77	660696	44.1374	down	down	correct
FUN.US	Cedar Fair L.P	20200723	27.35	28.11	27.31	27.49	720079	27.49	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20200723	14.7	15.5	13.53	14.44	6549109	14.44	down	down	correct
FVRR.US	Fiverr International Ltd	20200723	86.46	88.03	79.04	81.79	581589	81.79	down	down	correct
G.US	Genpact Limited	20200723	39.1	39.6	38.61	38.67	1814300	38.2084	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200723	5.03	5.04	4.95	4.98	568295	4.3411	down	down	correct
GAM.US	PB	20200723	27.6	27.862	27.6	27.64	1100	25.4397	up	up	correct
GATX.US	GATX Corporation	20200723	62.59	63.63	62.06	63.17	271782	61.0566	up	up	correct
GB.US	Global Blue Group Holding AG	20200723	10.25	10.27	10.25	10.27	4745	10.27	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200723	23.8	23.85	23.8	23.85	34510	21.8446	up	up	correct
GBL.US	GAMCO Investors Inc	20200723	12.69	12.9242	12.01	12.01	7885	10.4922	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200723	26	26.99	25.87	26.7	665831	25.3448	up	up	correct
GCI.US	Gannett Co Inc	20200723	1.38	1.45	1.32	1.44	2108308	1.44	up	up	correct
GCO.US	Genesco Inc	20200723	17.41	19.08	17.1001	19	393972	19	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200723	22.01	22.61	21.99	22.28	241710	22.28	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200723	5.42	5.43	5.34	5.34	28665	4.7798	down	down	correct
GD.US	General Dynamics Corporation	20200723	152.2	152.92	150.11	151.01	963256	146.014	down	down	correct
GDDY.US	GoDaddy Inc	20200723	69.56	71	69.01	69.36	1001625	69.36	down	down	correct
GDL.US	The GDL Fund	20200723	8.3	8.37	8.3	8.33	7289	7.6777	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200723	16.97	16.97	16.7607	16.93	24901	15.3715	down	down	correct
GDOT.US	Green Dot Corporation	20200723	52.5	54.39	52.08	52.4	629208	52.4	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200723	18.36	18.4538	18.19	18.26	334463	16.8565	down	down	correct
GE.US	General Electric Company	20200723	7.06	7.12	6.97	7.04	8578565	55.9987	down	down	correct
GEF.US	Greif Inc	20200723	36.91	37.33	36.71	37.22	121416	35.39	up	up	correct
GEL.US	Genesis Energy L.P	20200723	7.35	7.41	6.865	6.95	969353	6.1297	down	down	correct
GEO.US	The GEO Group Inc	20200723	11.07	11.11	10.8987	11.06	1281591	10.4163	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200723	7.43	7.45	7.21	7.3	65624	6.5805	down	up	incorrect
GES.US	Guess' Inc	20200723	10.62	11.03	10.52	10.97	922164	10.5704	up	up	correct
GF.US	The New Germany Fund Inc	20200723	16.57	16.6538	16.13	16.3	34292	13.9999	down	down	correct
GFF.US	Griffon Corporation	20200723	19.71	20.51	19.71	20.28	133243	19.9362	up	up	correct
GFI.US	Gold Fields Limited	20200723	12.41	12.47	11.56	11.83	11886087	11.2965	down	down	correct
GFL.US	GFL Environmental Inc	20200723	19.98	20.5	19.85	20.25	403500	20.2084	up	up	correct
GFLU.US	GFL Environmental Inc	20200723	53.01	53.35	52.03	52.72	17900	49.4434	down	down	correct
GGB.US	Gerdau S.A	20200723	3.27	3.29	3.13	3.16	6474990	2.7774	down	down	correct
GGG.US	Graco Inc	20200723	53.76	55.7	53.435	54.46	1402728	53.7671	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200723	17.52	17.5458	17.47	17.5	16431	15.3058	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200723	6.59	6.73	6.58	6.6	88220	5.7142	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200723	9.35	9.375	9.12	9.19	163615	8.5727	down	down	correct
GHC.US	Graham Holdings Company	20200723	404.65	409.19	400.53	406.27	42421	400.8652	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200723	13.35	13.48	13.04	13.14	24657	13.14	down	down	correct
GHL.US	Greenhill & Co. Inc	20200723	10.9	11.47	10.9	11.42	88261	11.1879	up	up	correct
GHM.US	Graham Corporation	20200723	12.38	12.53	12.195	12.38	11879	11.8101
GHY.US	PGIM Global High Yield Fund Inc	20200723	12.98	13.03	12.98	13.03	64924	11.55	up	up	correct
GIB.US	CGI Inc	20200723	65.39	66.36	65.26	65.44	196427	65.44	up	up	correct
GIC.US	Global Industrial Company	20200723	18.99	19.25	18.845	19.14	55257	17.1986	up	down	incorrect
GIK.US	WS	20200723	9.95	9.97	9.95	9.97	40000	9.97	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200723	16.89	17.1466	16.74	17	438894	16.7446	up	up	correct
GIM.US	Templeton Global Income Fund	20200723	5.4	5.42	5.385	5.42	260912	4.9889	up	up	correct
GIS.US	General Mills Inc	20200723	65	65.43	64.66	64.99	2214420	62.3125	down	down	correct
GIX.US	WS	20200723	142.1	146.8	140.9	144.2	37222	144.2	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200723	9.9898	9.9898	9.9898	9.9898	100	9.1246
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200723	21.25	21.25	21.25	21.25	200	20.9104
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200723	18.6	18.6	18.6	18.6	550	18.3206
GKOS.US	Glaukos Corporation	20200723	40.31	41.61	40.31	41.09	572865	41.09	up	down	incorrect
GLOB.US	Globant S.A	20200723	169.62	173.64	164.47	166.18	242206	166.18	down	down	correct
GLOG.US	PA	20200723	19.5	20.8299	19.5	20.68	10046	18.8084	up	down	incorrect
GLOP.US	PC	20200723	16.123	16.25	15.882	16.0797	14298	13.7826	down	up	incorrect
GLT.US	Glatfelter Corporation	20200723	16.13	16.61	16.13	16.42	88854	15.693	up	up	correct
GLW.US	Corning Incorporated	20200723	29.6	30.16	29.55	29.8	5370768	28.7234	up	up	correct
GM.US	General Motors Company	20200723	26.44	27.325	26.33	26.76	13653512	26.76	up	up	correct
GME.US	GameStop Corp	20200723	4.09	4.305	4.06	4.11	3237550	4.11	up	down	incorrect
GMED.US	Globus Medical Inc	20200723	47.7	48.99	47.66	48.64	579428	48.64	up	up	correct
GMRE.US	PA	20200723	25.1	25.1999	25.05	25.05	4459	22.9157	down	down	correct
GMS.US	GMS Inc	20200723	24.26	25.05	24.26	24.49	295836	24.49	up	up	correct
GNE.US	PA	20200723	8.7101	8.79	8.7101	8.79	1296	7.8918	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200723	6.02	6.23	5.91	6.08	197221	5.926	up	down	incorrect
GNL.US	PB	20200723	23.0788	23.42	23.05	23.3	7796	21.79	up	up	correct
GNRC.US	Generac Holdings Inc	20200723	136	139.49	135	136.82	843060	136.82	up	up	correct
GNT.US	PA	20200723	25.685	25.685	25.685	25.685	171	24.4293
GNW.US	Genworth Financial Inc	20200723	2.16	2.26	2.16	2.2	2771668	2.2	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200723	17.01	17.0899	16.95	16.96	57839	14.5293	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200723	7.74	7.81	7.22	7.25	1201075	7.25	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20200723	28.51	28.87	27.57	27.99	17493570	26.7803	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200723	37.24	38.3999	37.15	37.64	301432	36.8305	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200723	23.29	23.61	22.8038	23.2	1472236	23.2	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200723	84.5	87.98	81.5	82.36	2195100	82.36	down	down	correct
GPC.US	Genuine Parts Company	20200723	88.54	89.5	88.09	88.46	568308	84.7407	down	down	correct
GPI.US	Group 1 Automotive Inc	20200723	82.99	86.57	82.99	84.43	402693	83.555	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200723	26.675	26.73	26.55	26.65	6059	25.1397	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200723	14.32	14.47	14.195	14.31	2309379	13.943	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200723	5.52	5.57	5.48	5.5	239272	4.9359	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200723	6.9	7.17	6.8499	6.9	629400	6.0673
GPN.US	Global Payments Inc	20200723	176.93	179.47	174.19	174.99	966191	173.6745	down	down	correct
GPRK.US	GeoPark Limited	20200723	8.91	9.21	8.78	9	341423	8.8741	up	up	correct
GPS.US	The Gap Inc	20200723	12.63	13.33	12.61	13.04	12104880	12.8243	up	up	correct
GPX.US	GP Strategies Corporation	20200723	8.05	8.39	8.05	8.26	22324	8.26	up	down	incorrect
GRC.US	The Gorman	20200723	31.27	32.375	31.27	32.19	88338	31.3668	up	up	correct
GRP.US	UN	20200723	55.38	55.79	55.32	55.79	5314	52.207	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200723	10.37	10.49	10.32	10.33	97694	9.6028	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200723	205.1	206.0221	202.05	203.02	4088636	197.2417	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200723	15.55	15.83	15.53	15.64	68845	13.7497	up	up	correct
GSK.US	GlaxoSmithKline plc	20200723	41.27	41.29	40.29	40.3	4425092	37.1633	down	down	correct
GSL.US	PB	20200723	21.01	21.0401	20.5	21	4121	18.415	down	down	correct
GSLD.US	GSLD	20200723	22.232	22.5	22.232	22.442	1700	22.0201	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200723	10.88	11.4	10.88	11.22	198250	11.22	up	up	correct
GTLS.US	Chart Industries Inc	20200723	60.21	65.87	60	65.19	1947442	65.19	up	up	correct
GTN.US	Gray Television Inc	20200723	14.3	14.695	14.26	14.62	739841	14.4023	up	up	correct
GTNA.US	Gray Television Inc	20200723	13.03	13.6	13.03	13.08	498	13.0238	up	down	incorrect
GTS.US	Triple	20200723	19.28	19.83	19.22	19.26	63089	19.26	down	down	correct
GTY.US	Getty Realty Corp	20200723	29.68	30.98	29	29.85	177330	27.5578	up	up	correct
GUT.US	The Gabelli Utility Trust	20200723	7.5	7.58	7.4668	7.58	79771	6.8135	up	up	correct
GVA.US	Granite Construction Incorporated	20200723	18.86	19.45	18.59	19.14	398055	18.7274	up	up	correct
GWB.US	Great Western Bancorp Inc	20200723	13.35	14.26	13.35	14.2	480233	14.131	up	up	correct
GWRE.US	Guidewire Software Inc	20200723	121.3	122.99	118.45	118.74	304049	118.74	down	down	correct
GWW.US	W.W. Grainger Inc	20200723	338.94	343.1	326.64	338.66	519003	330.8919	down	down	correct
GYC.US	Cabco Series 2004	20200723	20.54	20.54	20.14	20.14	231939	19.7421	down	down	correct
H.US	Hyatt Hotels Corporation	20200723	51.66	51.865	50.52	51.37	450027	51.37	down	down	correct
HAE.US	Haemonetics Corporation	20200723	92.41	93.5	91.38	92.05	499859	92.05	down	down	correct
HAL.US	Halliburton Company	20200723	13.95	14.77	13.94	14.75	19508580	14.5526	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200723	34.49	35.67	34.14	34.28	953851	32.9722	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200723	10.63	10.73	10.325	10.35	27896	10.0307	down	down	correct
HBI.US	Hanesbrands Inc	20200723	14.01	14.34	13.945	14.08	5310175	13.3409	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20200723	3.51	3.515	3.385	3.44	1310446	3.426	down	down	correct
HCA.US	HCA Healthcare Inc	20200723	125	127.48	123.94	126.97	4157820	125.5982	up	up	correct
HCC.US	Warrior Met Coal Inc	20200723	15.25	15.995	15.25	15.71	964270	15.4488	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200723	710	710	710	710	0	709.6384
HCHC.US	HC2 Holdings Inc	20200723	2.95	3.0285	2.81	2.82	184559	2.82	down	up	incorrect
HCI.US	HCI Group Inc	20200723	46.36	46.48	44.74	44.87	34059	43.3938	down	down	correct
HCXY.US	Hercules Capital Inc	20200723	25	25.15	24.9532	25.05	4635	23.2755	up	up	correct
HD.US	The Home Depot Inc	20200723	267.8	267.8	261.8	263.81	2680102	255.662	down	up	incorrect
HDB.US	HDFC Bank Limited	20200723	50.09	50.73	49.92	50.15	1174479	49.7839	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200723	37.39	37.77	37.02	37.2	377129	35.3226	down	down	correct
HEI.US	HEICO Corporation	20200723	98.37	99.32	96.5	97.27	260032	97.1478	down	down	correct
HEP.US	Holly Energy Partners L.P	20200723	13.87	13.99	13.55	13.75	167451	12.0459	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200723	11.31	11.33	11.2	11.25	53969	9.9834	down	down	correct
HES.US	Hess Corporation	20200723	51.37	51.81	50.11	51.04	1609669	49.8658	down	down	correct
HESM.US	Hess Midstream LP	20200723	17.54	17.565	17.15	17.43	67337	15.3081	down	down	correct
HFC.US	HollyFrontier Corporation	20200723	27.16	27.73	26.99	27.32	1508821	26.2913	up	down	incorrect
HFRO.US	PA	20200723	24.57	24.66	24.45	24.6	22839	22.7522	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200723	37.85	37.85	37.24	37.24	2852	37.24	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200723	6.39	6.39	6.24	6.31	205595	5.3498	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200723	20.59	20.875	20.21	20.39	451550	20.39	down	down	correct
HHC.US	The Howard Hughes Corporation	20200723	53.21	54.1	52.955	53.92	299279	53.92	up	up	correct
HI.US	Hillenbrand Inc	20200723	27.32	28.87	27.32	28.8	505753	27.9082	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200723	41.78	42.51	41.36	42.4	1913903	40.8213	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20200723	179.5	183.679	178.85	180.91	239794	174.398	up	up	correct
HIL.US	Hill International Inc	20200723	1.47	1.51	1.47	1.49	60231	1.49	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200723	4.76	4.81	4.76	4.81	339766	4.3363	up	up	correct
HIW.US	Highwoods Properties Inc	20200723	37.14	37.99	37.05	37.7	667329	35.1175	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200723	6.54	6.54	6.455	6.46	176864	5.7359	down	down	correct
HKIB.US	AMTD International Inc	20200723	6.54	6.6	6.51	6.6	9319	6.6	up	up	correct
HL.US	PB	20200723	59	59.25	59	59.0769	603	54.6752	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20200723	50.89	52.1	50.75	51.68	1259977	51.68	up	up	correct
HLI.US	Houlihan Lokey Inc	20200723	56.12	56.85	55.96	56.41	359687	54.7167	up	up	correct
HLIO.US	Helios Technologies Inc.	20200723	36.34	37.64	36.34	37.19	48771	36.908	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200723	78.72	79.23	77.11	78.86	2150342	78.86	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200723	4.41	5.34	4.4	4.85	17547801	4.85	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200723	25.97	26.19	25.855	25.88	491356	25.0513	down	down	correct
HMLP.US	PA	20200723	22.97	23.39	22.969	23.23	9025	20.2574	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200723	38.1	38.76	38.1	38.56	131492	36.8033	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200723	6.58	6.815	6.28	6.47	13488259	6.3243	down	down	correct
HNGR.US	Hanger Inc	20200723	17.77	18.4954	17.715	18.22	144564	18.22	up	up	correct
HNI.US	HNI Corporation	20200723	31.66	32.595	30.8	32.14	522846	30.6053	up	up	correct
HNP.US	Huaneng Power International Inc	20200723	16.86	17.01	16.81	16.81	29315	15.617	down	down	correct
HOG.US	Harley	20200723	28.44	29.42	28.4	29.07	2346064	28.5914	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200723	16.53	17.12	16.53	17	747443	16.4405	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200723	23.14	24.33	21.01	22.37	211121	22.37	down	down	correct
HP.US	Helmerich & Payne Inc	20200723	19.11	20.44	19.05	20.34	2276756	19.0582	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200723	9.76	9.94	9.645	9.82	7476313	9.2988	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200723	18.05	18.19	18.05	18.16	26348	16.3605	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200723	20.11	20.23	20.11	20.2	49521	18.2378	up	up	correct
HPQ.US	HP Inc	20200723	17.7	17.93	17.53	17.66	7281274	16.9047	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200723	16.13	16.2	16.13	16.15	43621	14.5519	up	up	correct
HQH.US	Tekla Healthcare Investors	20200723	21.73	22.08	21.5	21.64	186784	19.0596	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200723	18.39	18.7	18.18	18.39	97761	16.2183
HR.US	Healthcare Realty Trust Incorporated	20200723	28.6	29.29	28.6	29.02	993853	27.3344	up	up	correct
HRB.US	H&R Block Inc	20200723	14.28	14.745	14.21	14.55	2029892	13.4742	up	up	correct
HRC.US	Hill	20200723	115.4	116.91	115.4	116.24	774434	114.9819	up	up	correct
HRI.US	Herc Holdings Inc	20200723	36.3	37.775	35.5001	37.29	484091	37.1898	up	up	correct
HRL.US	Hormel Foods Corporation	20200723	50.02	50.57	49.86	50.55	1182598	49.2494	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200723	12.23	12.3	11.84	11.92	150731	11.4221	down	down	correct
HSBC.US	HSBC Holdings plc	20200723	23.46	23.535	23.29	23.35	3619787	22.4994	down	up	incorrect
HSC.US	Harsco Corporation	20200723	14.9	15.45	14.88	15.42	778628	15.42	up	up	correct
HSY.US	The Hershey Company	20200723	143	146.55	142.41	146.33	2281393	141.8799	up	up	correct
HT.US	PE	20200723	10.85	10.99	10.71	10.99	11671	9.7851	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200723	26.62	27.15	26.55	26.82	1380580	25.5803	up	up	correct
HTD.US	John Hancock Tax	20200723	19.18	19.35	19.1	19.22	140443	17.3506	up	up	correct
HTGC.US	Hercules Capital Inc	20200723	11.07	11.215	10.91	10.99	707125	9.4977	down	down	correct
HTH.US	Hilltop Holdings Inc	20200723	18.1	18.9	18.1	18.74	347518	18.3313	up	down	incorrect
HTY.US	John Hancock Investments	20200723	5.3	5.3	5.22	5.28	58979	4.5168	down	down	correct
HUBB.US	Hubbell Incorporated	20200723	131.85	134.41	131.85	133.58	193837	129.2655	up	up	correct
HUBS.US	HubSpot Inc	20200723	229.08	234.37	221.635	224.21	335788	224.21	down	down	correct
HUM.US	Humana Inc	20200723	403.1	407.099	396.63	397.75	297065	394.5443	down	down	correct
HUN.US	Huntsman Corporation	20200723	19.34	19.58	18.96	19.35	1520313	18.6132	up	down	incorrect
HUYA.US	HUYA Inc	20200723	24	24.2	22.6601	22.79	2497823	22.79	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200723	13.98	14.14	13.905	14.01	187884	11.8094	up	up	correct
HWM.US	Howmet Aerospace Inc	20200723	16.05	16.18	15.62	15.75	2544890	15.7294	down	down	correct
HXL.US	Hexcel Corporation	20200723	45.66	46.86	44.97	46.71	710606	46.71	up	up	correct
HY.US	Hyster	20200723	37.07	38.32	37.07	38.25	42154	36.9439	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200723	7.86	7.89	7.851	7.89	113324	7.1474	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200723	13.92	13.96	13.83	13.96	45049	12.5662	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200723	10.52	10.57	10.48	10.5	301924	9.3835	down	up	incorrect
HZN.US	Horizon Global Corporation	20200723	4.39	4.73	3.75	4.04	111646	4.04	down	up	incorrect
HZO.US	MarineMax Inc	20200723	30.16	30.45	27.455	28.45	1034079	28.45	down	down	correct
IAA.US	IAA Inc	20200723	39.68	41.85	39.49	41.18	2998310	41.18	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200723	7.78	7.7849	7.63	7.76	36381	6.8625	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200723	4.9	4.93	4.65	4.7	6460153	4.7	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200723	36.11	36.39	36	36.21	11559	35.5448	up	up	correct
IBM.US	International Business Machines Corporation	20200723	128.984	129.2538	127.0358	127.2156	4220136	112.6647	down	down	correct
IBN.US	ICICI Bank Limited	20200723	10.65	10.65	10.3125	10.35	4737459	10.3194	down	down	correct
IBP.US	Installed Building Products Inc	20200723	81.98	83.41	78.54	79.46	246643	78.6818	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200723	3.99	4.15	3.89	4.02	334752	4.02	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200723	96.29	97.04	95.52	95.85	3245234	94.2573	down	down	correct
ICL.US	ICL Group Ltd	20200723	3.29	3.33	3.26	3.26	131501	2.9176	down	up	incorrect
IDA.US	IDACORP Inc	20200723	92.72	93.63	92.63	93.52	157061	89.4905	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200723	9.03	9.12	9.03	9.12	85310	8.242	up	up	correct
IDT.US	IDT Corporation	20200723	6.53	6.69	6.4701	6.5	69199	6.5	down	down	correct
IEX.US	IDEX Corporation	20200723	170.32	172.36	169.64	170.91	511197	168.7713	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200723	128.72	130.56	127.2	128.49	834543	123.9755	down	up	incorrect
IFN.US	The India Fund Inc	20200723	16.34	16.42	16.29	16.29	27143	13.7715	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200723	27.02	27.02	26.05	26.28	53516	24.8459	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200723	8.28	8.3	8.2046	8.23	42274	7.3917	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200723	4.95	4.9801	4.91	4.92	157339	4.3481	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200723	21.69	21.8299	21.44	21.82	13223	20.7084	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200723	5.88	5.9	5.82	5.87	300087	5.2542	down	down	correct
IGT.US	International Game Technology PLC	20200723	10.44	10.4833	9.95	10.19	2195838	10.1161	down	down	correct
IHC.US	Independence Holding Company	20200723	32.2	32.89	32.2	32.89	1853	32.4227	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200723	6.46	6.49	6.41	6.44	116553	5.7073	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200723	48.46	48.6	47.74	48.13	269917	48.13	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200723	7.7	7.729	7.58	7.64	80681	6.9806	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200723	7.35	7.42	7.18	7.18	48595	6.6001	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200723	17.05	17.075	16.85	16.91	36689	16.2626	down	down	correct
IIIN.US	Insteel Industries Inc	20200723	19.63	20.08	19.54	19.905	92469	17.7247	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200723	14.85	14.87	14.8329	14.86	35935	13.893	up	up	correct
IIPR.US	PA	20200723	30.3	30.3	30.3	30.3	158	27.8764
IMAX.US	IMAX Corporation	20200723	12.86	12.97	12.44	12.84	739386	12.84	down	down	correct
INFO.US	IHS Markit Ltd	20200723	80.06	81.1	79.44	79.95	1690156	79.0125	down	down	correct
INFY.US	Infosys Limited	20200723	12.25	12.4	12.17	12.24	11821650	11.8815	down	down	correct
ING.US	ING Groep N.V	20200723	7.43	7.53	7.42	7.44	5280690	7.0592	up	up	correct
INGR.US	Ingredion Incorporated	20200723	85.33	87.55	85.22	87.2	335767	83.9352	up	up	correct
INN.US	Summit Hotel Properties Inc	20200723	5.53	5.54	5.34	5.47	657300	5.47	down	down	correct
INS.US	Intelligent Systems Corporation	20200723	31.76	32.54	31.71	31.85	29147	31.85	up	up	correct
INSI.US	Insight Select Income Fund	20200723	20.13	20.26	20.1	20.26	12477	18.4077	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200723	101.98	105.535	100.73	101.18	224773	101.18	down	down	correct
INT.US	World Fuel Services Corporation	20200723	23.56	24.07	23.4	23.83	499087	23.2837	up	up	correct
INVH.US	Invitation Homes Inc	20200723	28.26	28.45	27.69	27.95	2396006	27.147	down	down	correct
IO.US	ION Geophysical Corporation	20200723	2.72	2.896	2.6687	2.85	246968	2.85	up	down	incorrect
IP.US	International Paper Company	20200723	36.54	36.88	36.31	36.63	1597767	32.6184	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200723	18.75	18.91	18.335	18.46	6352154	17.4048	down	down	correct
IPI.US	Intrepid Potash Inc	20200723	0.9251	0.97	0.9065	0.93	76817	9.3	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200723	12.29	12.31	12.28	12.31	38515	11.5105	up	up	correct
IQV.US	IQVIA Holdings Inc	20200723	164.7	164.99	160.55	161.48	1937950	161.48	down	down	correct
IR.US	Ingersoll Rand Inc	20200723	31.8	32.11	31.41	31.63	2109831	31.6191	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20200723	8.42	8.42	8.24	8.28	5584	6.621	down	down	correct
IRM.US	Iron Mountain Incorporated	20200723	27.37	27.75	27.2	27.51	2311246	24.9519	up	up	correct
IRT.US	Independence Realty Trust Inc	20200723	11.23	11.31	10.795	11	461312	10.5331	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200723	13.5	13.51	13.44	13.49	96159	12.0175	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200723	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200723	124.2	127.36	124.2	125.87	578685	125.87	up	down	incorrect
ITCB.US	Itaú Corpbanca	20200723	4.64	4.64	4.4	4.5	73866	4.5	down	down	correct
ITGR.US	Integer Holdings Corporation	20200723	71.76	72.58	70.83	71.6	122057	71.6	down	down	correct
ITT.US	ITT Inc	20200723	59.71	60.53	59.585	59.97	290915	59.1056	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200723	5.2062	5.2412	5.0663	5.0763	16375100	4.0197	down	down	correct
ITW.US	Illinois Tool Works Inc	20200723	182.85	185.215	182.42	183.81	706764	178.8428	up	up	correct
IVC.US	Invacare Corporation	20200723	6.95	7.53	6.95	7.19	208669	7.19	up	up	correct
IVH.US	Ivy Funds	20200723	11.74	11.74	11.61	11.68	35194	10.5281	down	down	correct
IVR.US	PC	20200723	19.5101	21.02	19.5101	20.45	157389	18.1771	up	up	correct
IVZ.US	Invesco Ltd	20200723	10.46	10.8	10.38	10.68	6279705	10.1561	up	down	incorrect
IX.US	ORIX Corporation	20200723	57.95	58.0482	57.22	57.42	37757	56.1865	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20200723	84.16	85.53	83.85	84.64	507829	83.9292	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200723	4.02	4.03	3.89	3.94	48921	3.94	down	down	correct
JBGS.US	JBG SMITH Properties	20200723	29.16	29.5	28.99	29.09	364432	27.8166	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200723	29.9001	29.9001	29.9	29.9001	1034	27.6351
JBL.US	Jabil Inc	20200723	33.93	34.5	33.75	34.15	753060	33.795	up	up	correct
JBT.US	John Bean Technologies Corporation	20200723	87.17	92.4956	87.17	91.81	182133	91.3814	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200723	12.65	12.69	12.5101	12.56	40185	10.8903	down	down	correct
JCI.US	Johnson Controls International plc	20200723	37.07	37.635	36.975	37.35	4929233	36.3025	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200723	7.99	8.07	7.99	8.07	53446	7.4067	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200723	7.89	7.8993	7.77	7.77	60785	6.9982	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20200723	17.12	17.4	17.05	17.21	1109099	16.5082	up	up	correct
JELD.US	JELD	20200723	18.84	19.25	18.6001	18.96	672664	18.96	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200723	7.27	7.38	7.1	7.17	59489	6.6869	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200723	7.67	7.7734	7.56	7.6	12995	7.2676	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200723	7.92	7.93	7.87	7.88	255938	7.1498	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200723	13.31	13.38	13.28	13.2906	14572	11.8858	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200723	9.23	9.39	9.16	9.39	14151	8.8061	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200723	9.01	9.025	8.98	8.99	66670	8.7233	down	down	correct
JHG.US	Janus Henderson Group plc	20200723	21.99	22.395	21.89	22.25	944110	20.7407	up	up	correct
JHI.US	John Hancock Investors Trust	20200723	15.52	15.55	15.39	15.48	22224	13.7221	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200723	15.1	15.12	15	15.07	8606	13.8747	down	down	correct
JHX.US	James Hardie Industries plc	20200723	20.62	20.74	20.295	20.37	20093	19.7263	down	down	correct
JILL.US	J.Jill Inc	20200723	0.8033	0.8033	0.6503	0.6598	3767838	3.299	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200723	20.02	20.97	19.94	20.36	2247317	20.36	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200723	100.88	102.47	100.51	102.21	292569	102.21	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200723	18.83	18.9299	18.825	18.8772	9710	17.7045	up	up	correct
JMIA.US	Jumia Technologies AG	20200723	9.23	9.99	8.5	8.95	9626925	8.95	down	up	incorrect
JMM.US	Nuveen Multi	20200723	6.8	6.8306	6.8	6.8306	12514	6.3979	up	down	incorrect
JMP.US	JMP Group LLC	20200723	2.633	2.66	2.62	2.66	10340	2.5743	up	up	correct
JNJ.US	Johnson & Johnson	20200723	150.21	150.85	149.28	149.61	6566269	143.967	down	down	correct
JNPR.US	Juniper Networks Inc	20200723	24.55	24.82	24.41	24.5	2371886	23.3854	down	down	correct
JOE.US	The St. Joe Company	20200723	19.92	20.1399	19.61	19.93	193864	19.7512	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200723	8	8.13	7.84	7.88	62154	7.0478	down	down	correct
JP.US	Jupai Holdings Limited	20200723	1.85	1.9394	1.85	1.87	9166	1.87	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200723	8.36	8.48	8.34	8.45	568883	7.6778	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200723	21.5	21.64	21.5	21.63	64387	19.7518	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200723	8.79	8.875	8.78	8.82	744780	8.0624	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200723	22.29	22.29	22.1	22.13	9840	20.371	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200723	5.81	5.81	5.79	5.8	881908	4.9146	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200723	11.9	11.933	11.82	11.82	42868	10.5594	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200723	7.86	7.87	7.8	7.8	181434	7.0773	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200723	7.53	7.53	7.4	7.45	57211	6.6291	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200723	11.63	11.68	11.54	11.55	24982	10.4657	down	down	correct
JT.US	Jianpu Technology Inc	20200723	0.6289	0.6415	0.61	0.6195	202870	4.956	down	down	correct
JTA.US	Nuveen Tax	20200723	8.25	8.25	8.14	8.14	51462	7.4049	down	down	correct
JTD.US	Nuveen Tax	20200723	13.17	13.17	12.95	13.04	107815	11.8103	down	down	correct
JW.US	B	20200723	35.3469	35.3469	35.3469	35.3469	452	34.7201
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200723	35.3469	35.3469	35.3469	35.3469	452	34.0776
JWN.US	Nordstrom Inc	20200723	14.95	15.745	14.91	15.46	7557793	15.46	up	up	correct
K.US	Kellogg Company	20200723	67.67	68.48	67.66	68.41	1425891	64.7946	up	up	correct
KAI.US	Kadant Inc	20200723	116.51	119.51	116.51	119.34	27669	118.422	up	up	correct
KAMN.US	Kaman Corporation	20200723	41.02	42.33	41.02	41.68	112577	40.6003	up	up	correct
KAR.US	KAR Auction Services Inc	20200723	14.31	14.615	14.145	14.31	1535220	14.31
KB.US	KB Financial Group Inc	20200723	30.15	30.15	29.19	29.25	312514	28.1284	down	up	incorrect
KBH.US	KB Home	20200723	34.48	34.74	32.445	33.09	2017288	32.3894	down	up	incorrect
KBR.US	KBR Inc	20200723	22.65	22.86	22.395	22.46	1418790	22.0495	down	down	correct
KEN.US	Kenon Holdings Ltd	20200723	20.61	20.61	20.08	20.08	4018	16.4576	down	down	correct
KEP.US	Korea Electric Power Corporation	20200723	8.13	8.13	7.8125	7.86	293795	7.5028	down	up	incorrect
KEX.US	Kirby Corporation	20200723	47.14	48.62	46.88	48.31	563364	48.31	up	up	correct
KEY.US	PK	20200723	26.73	26.91	26.6	26.74	27252	24.7391	up	up	correct
KEYS.US	Keysight Technologies Inc	20200723	98.92	100.9833	98.19	99.18	1280091	99.18	up	up	correct
KF.US	The Korea Fund Inc	20200723	27.99	28.155	27.87	27.87	7414	21.5964	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200723	2.6491	2.65	2.62	2.62	8650	2.62	down	down	correct
KFY.US	Korn Ferry	20200723	30.07	30.77	29.98	30.14	590512	29.7652	up	up	correct
KGC.US	Kinross Gold Corporation	20200723	8.49	8.59	8.08	8.26	19967078	8.0461	down	down	correct
KIM.US	PM	20200723	24.52	24.53	24.34	24.52	261306	23.0562
KIO.US	KKR Income Opportunities Fund	20200723	12.77	12.77	12.62	12.68	77366	11.2419	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200723	48.28	48.86	46.92	47.54	2051172	46.5167	down	up	incorrect
KLR.US	Kaleyra Inc	20200723	4.51	4.81	4.5	4.69	226800	4.69	up	up	correct
KMB.US	Kimberly	20200723	145.44	149.36	145	147.33	3576642	140.34	up	up	correct
KMI.US	Kinder Morgan Inc	20200723	14.32	14.58	14.06	14.49	24054430	13.0454	up	up	correct
KMPR.US	Kemper Corporation	20200723	78.5	79.96	78.5	79.46	256414	77.4321	up	down	incorrect
KMT.US	Kennametal Inc	20200723	26.6	27.47	26.53	27.23	490002	26.3021	up	up	correct
KMX.US	CarMax Inc	20200723	98.53	99.96	96.915	97.78	1323336	97.78	down	up	incorrect
KN.US	Knowles Corporation	20200723	15.07	15.31	15.02	15.14	578473	15.14	up	up	correct
KNL.US	Knoll Inc	20200723	12.38	12.895	12.3	12.74	322293	12.5495	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20200723	14.71	14.71	14.44	14.49	69683	12.0184	down	down	correct
KNX.US	Knight	20200723	45.13	46.38	45.13	45.56	2271687	45.0527	up	up	correct
KO.US	The Coca	20200723	48.47	48.5682	48.03	48.28	15934950	46.0674	down	down	correct
KODK.US	Eastman Kodak Company	20200723	2.14	2.2	2.09	2.14	80840	2.14
KOF.US	Coca	20200723	42.54	42.54	40.21	41.08	185533	37.9668	down	down	correct
KOP.US	Koppers Holdings Inc	20200723	20.65	21.61	20.65	21.35	167297	21.35	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20200723	1.78	1.86	1.73	1.78	5916268	1.78
KR.US	The Kroger Co	20200723	35.24	35.39	34.9729	35.13	5534628	34.0571	down	down	correct
KRA.US	Kraton Corporation	20200723	17.92	18.36	17.83	18.26	146366	18.26	up	up	correct
KRC.US	Kilroy Realty Corporation	20200723	57.69	58.49	57.1	57.61	1004093	55.3222	down	down	correct
KRG.US	Kite Realty Group Trust	20200723	9.93	10.105	9.65	9.79	364007	9.3931	down	down	correct
KRO.US	Kronos Worldwide Inc	20200723	10.77	11.02	10.75	10.86	157831	10.0668	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200723	8.74	8.93	8.6101	8.79	54488	7.6157	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200723	10.94	10.96	10.92	10.92	13062	10.2217	down	down	correct
KSS.US	Kohl's Corporation	20200723	21.25	22.6899	21.22	22.06	10019330	21.6655	up	up	correct
KSU.US	P	20200723	28.825	29	28.825	29	180	27.9863	up	up	correct
KT.US	KT Corporation	20200723	9.97	9.97	9.81	9.86	567310	9.3332	down	down	correct
KTB.US	Kontoor Brands Inc	20200723	17.3	17.98	17.17	17.65	392155	16.9734	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200723	11.12	11.18	11.12	11.18	38733	10.5	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200723	32.74	32.78	32.36	32.4685	1536	29.6286	down	down	correct
KTN.US	Credit	20200723	31.95	32.09	31.8	32.09	1403	30.1658	up	up	correct
KW.US	Kennedy	20200723	15.69	15.91	15.49	15.58	247939	14.6791	down	down	correct
KWR.US	Quaker Chemical Corporation	20200723	205.53	208.26	202.92	206.64	122688	204.8627	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200723	5.01	5.08	4.93	4.96	723623	4.3962	down	up	incorrect
L.US	Loews Corporation	20200723	36.63	37.27	36.57	37.06	544310	36.7758	up	up	correct
LAC.US	Lithium Americas Corp	20200723	5.64	5.88	5.5	5.56	715697	5.56	down	down	correct
LAD.US	Lithia Motors Inc	20200723	212.28	231.36	212.28	220.59	949210	219.2563	up	up	correct
LADR.US	Ladder Capital Corp	20200723	7.72	7.78	7.545	7.64	660583	6.9236	down	down	correct
LAIX.US	LAIX Inc	20200723	2.94	3.05	2.94	3.01	14956	3.01	up	up	correct
LAZ.US	Lazard Ltd	20200723	28.14	28.94	27.98	28.65	1016300	26.7564	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200723	6.38	6.6	6.35	6.6	389000	6.6	up	up	correct
LC.US	LendingClub Corporation	20200723	5.5	5.65	5.44	5.61	526068	5.61	up	up	correct
LCI.US	Lannett Company Inc	20200723	5.8	5.93	5.58	5.77	452211	5.77	down	down	correct
LCII.US	LCI Industries	20200723	122.75	124.32	118.49	120.65	115050	116.3923	down	down	correct
LDOS.US	Leidos Holdings Inc	20200723	91.33	92.2	90.39	90.67	648359	88.7309	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200723	22.7	22.935	22.68	22.73	220891	20.3824	up	up	correct
LEA.US	Lear Corporation	20200723	117.44	118.25	116.14	117.1	430451	115.7524	down	down	correct
LEAF.US	Leaf Group Ltd	20200723	4	4.12	3.77	3.87	83551	3.87	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200723	36.59	36.87	36.09	36.35	939462	34.4384	down	down	correct
LEJU.US	Leju Holdings Limited	20200723	2.61	2.84	2.6002	2.76	122988	2.76	up	up	correct
LEN.US	Lennar Corporation	20200723	71.83	73.75	69	70.08	3769167	69.1386	down	down	correct
LENB.US	Lennar Corporation	20200723	53.49	55.22	51.65	52.27	70383	51.5706	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200723	8.12	8.2289	8.12	8.18	118281	7.6464	up	up	correct
LEVI.US	Levi Strauss & Co	20200723	12.12	12.5	12.02	12.19	2254312	12.068	up	up	correct
LFC.US	China Life Insurance Company Limited	20200723	12.02	12.08	11.93	11.94	614554	11.3441	down	up	incorrect
LGC.US	U	20200723	10.6	10.6	10.48	10.49	34447	10.49	down	up	incorrect
LGF.US	B	20200723	7.16	7.38	7.065	7.35	634843	7.35	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20200723	7.74	7.93	7.63	7.91	590114	7.91	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200723	14.7	14.7	14.52	14.57	92562	12.7683	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200723	199.3	201.88	197.17	198.76	680612	198.76	down	down	correct
LHX.US	L3Harris Technologies Inc	20200723	173.41	174.92	171.76	172.67	818108	167.8817	down	up	incorrect
LII.US	Lennox International Inc	20200723	258.82	265.02	258.82	264.27	494308	260.6248	up	up	correct
LIN.US	Linde plc	20200723	245.54	248.25	244.6	245.98	1068908	240.6265	up	up	correct
LINX.US	Linx S.A	20200723	5.33	5.39	5.08	5.09	60200	5.0153	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200723	1.2	1.22	1.17	1.17	180609	1.17	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200723	20.63	21.79	20.35	21.15	1501558	21.15	up	up	correct
LLY.US	Eli Lilly and Company	20200723	165.26	165.46	160.79	161.52	2408773	157.5412	down	down	correct
LMND.US	Lemonade Inc	20200723	78.95	86.8899	78.61	82.16	1664554	82.16	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200723	393.77	394.15	385.71	387.62	1442823	371.3523	down	up	incorrect
LNC.US	Lincoln National Corporation	20200723	37.43	38.02	36.98	37.59	1218991	36.1477	up	up	correct
LND.US	BrasilAgro	20200723	4.123	4.2	4.05	4.05	6000	3.608	down	down	correct
LNN.US	Lindsay Corporation	20200723	98.36	101.64	98.36	101.22	52323	99.8287	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200723	5.38	5.8	5.28	5.44	636929	5.131	up	up	correct
LOW.US	Lowe's Companies Inc	20200723	149.3	149.65	145.4	146.5	3664786	143.9362	down	down	correct
LPG.US	Dorian LPG Ltd	20200723	7.8	8.26	7.76	8.18	448393	7.5556	up	up	correct
LPI.US	Laredo Petroleum Inc	20200723	15	15.72	14.79	15.51	321178	15.51	up	up	correct
LPL.US	LG Display Co. Ltd	20200723	5.42	5.55	5.28	5.33	803049	5.33	down	down	correct
LPX.US	Louisiana	20200723	29.86	30.77	29.575	29.91	1573809	29.281	up	down	incorrect
LRN.US	Stride Inc	20200723	49.48	49.87	45.2802	46.33	2105153	46.33	down	down	correct
LSI.US	Life Storage Inc	20200723	94.88	95.7	93.68	94.37	314266	60.4111	down	down	correct
LSPD.US	Lightspeed POS Inc	20200723	26	26	25	25	652	25	down	up	incorrect
LTC.US	LTC Properties Inc	20200723	37.9	38.586	37.7501	38.21	242279	35.0291	up	up	correct
LTHM.US	Livent Corporation	20200723	6.71	7.05	6.68	7.04	2817600	7.04	up	up	correct
LUB.US	Luby's Inc	20200723	1.13	1.22	1.13	1.18	25159	0.7182	up	up	correct
LUMN.US	Lumen Technologies Inc	20200723	9.82	10.15	9.74	9.99	10993760	9.0113	up	up	correct
LUV.US	Southwest Airlines Co	20200723	32.75	34.16	32.0626	32.79	22888539	32.79	up	up	correct
LVS.US	Las Vegas Sands Corp	20200723	45.49	45.98	44.25	44.88	10920810	44.88	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200723	67.94	69.44	67.94	68.72	569794	67.308	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200723	12.9	13.1	12.9	13.05	90561	12.6067	up	down	incorrect
LXP.US	PC	20200723	53.3	53.3	53.3	53.3	0	49.0243
LXU.US	LSB Industries Inc	20200723	1.1	1.13	1.09	1.09	303520	0.8385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200723	68.18	69.31	66.93	68.89	1660052	65.0094	up	up	correct
LYG.US	Lloyds Banking Group plc	20200723	1.5	1.5	1.47	1.48	3997961	1.4385	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200723	48.56	48.98	47.32	48	2054387	48	down	down	correct
LZB.US	La	20200723	28.31	28.86	28.12	28.4	214869	27.7725	up	up	correct
M.US	Macy's Inc	20200723	6.37	6.79	6.32	6.67	29548831	6.5827	up	up	correct
MA.US	Mastercard Incorporated	20200723	313.55	317.24	308.72	309.9	3118539	308.0286	down	down	correct
MAA.US	PI	20200723	65.05	65.405	63.21	63.21	1249	57.2535	down	down	correct
MAC.US	The Macerich Company	20200723	8.09	8.38	8.055	8.17	2503174	7.5636	up	up	correct
MAIN.US	Main Street Capital Corporation	20200723	30.85	31.39	30.61	30.94	282031	28.2567	up	up	correct
MAN.US	ManpowerGroup Inc	20200723	72.32	72.89	71.37	71.53	601016	68.9377	down	down	correct
MANU.US	Manchester United plc	20200723	15.05	15.05	14.67	14.72	220873	14.4651	down	down	correct
MAS.US	Masco Corporation	20200723	55.36	55.36	53.98	54.3	2341883	53.4231	down	down	correct
MATX.US	Matson Inc	20200723	35.75	36.3	35.58	36.26	272910	35.3694	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200723	10.97	10.99	10.92	10.99	39808	10.2684	up	up	correct
MAXR.US	Maxar Technologies Inc	20200723	17.02	17.33	16.27	16.36	895397	16.3292	down	down	correct
MBI.US	MBIA Inc	20200723	7.58	7.79	7.58	7.68	627534	7.68	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200723	9.01	9.055	8.94	8.96	2438328	7.802	down	up	incorrect
MC.US	Moelis & Company	20200723	30.62	31.065	30.5	30.69	519969	25.837	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200723	14.67	14.6999	14.62	14.65	53178	13.7926	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200723	31.29	31.35	30.53	30.77	28415	30.77	down	up	incorrect
MCD.US	McDonald's Corporation	20200723	198.46	199.27	196.01	197.55	2702178	190.8704	down	up	incorrect
MCI.US	Barings Corporate Investors	20200723	13.36	13.48	13.315	13.41	27528	12.0848	up	up	correct
MCK.US	McKesson Corporation	20200723	156.63	158.08	155.87	156.66	891259	154.4573	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200723	5.83	5.85	5.748	5.77	101974	4.9898	down	down	correct
MCO.US	Moody's Corporation	20200723	293.55	295.75	286.35	288.12	535665	284.8442	down	down	correct
MCR.US	MFS Charter Income Trust	20200723	8.24	8.32	8.24	8.31	127094	7.4099	up	up	correct
MCS.US	The Marcus Corporation	20200723	14.87	15.18	14.48	15	206975	15	up	up	correct
MCY.US	Mercury General Corporation	20200723	41.31	42	41.19	41.67	236675	38.8217	up	up	correct
MD.US	MEDNAX Inc	20200723	18.92	19.59	18.92	19.55	663042	19.55	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200723	42.03	43.33	40.55	41.11	609165	36.3166	down	down	correct
MDLA.US	Medallia Inc	20200723	31	31.4399	29.815	30.35	2270822	30.35	down	up	incorrect
MDLQ.US	Medley LLC	20200723	4.67	4.9989	4.64	4.79	9931	4.2886	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200723	4.41	4.93	4.41	4.81	23252	3.8815	up	up	correct
MDP.US	Meredith Corporation	20200723	14.02	14.53	13.88	14.39	509658	14.39	up	up	correct
MDT.US	Medtronic plc	20200723	97.61	97.61	96.18	96.57	3652568	93.5356	down	down	correct
MDU.US	MDU Resources Group Inc	20200723	22	22.29	21.84	22.07	837147	21.0959	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200723	7.7	7.7	7.46	7.48	8453	7.48	down	down	correct
MED.US	Medifast Inc	20200723	163.64	170.42	163.5	166.62	328583	160.5434	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20200723	16.5	22.91	16.41	22	5041958	22	up	up	correct
MEI.US	Methode Electronics Inc	20200723	29.16	29.79	29.16	29.47	173349	29.0286	up	up	correct
MER.US	PK	20200723	26.26	26.45	26.26	26.45	12300	25.6667	up	down	incorrect
MET.US	PF	20200723	25.6	25.75	25.5	25.7	102820	24.0181	up	up	correct
MFA.US	PC	20200723	17.25	17.44	16.95	17.27	18263	15.4651	up	up	correct
MFC.US	Manulife Financial Corporation	20200723	14.09	14.34	14.065	14.1	1960478	13.0982	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200723	2.57	2.57	2.52	2.55	254439	2.4267	down	down	correct
MFGP.US	Micro Focus International plc	20200723	4.03	4.125	4.01	4.07	2186951	3.9129	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200723	13.63	13.65	13.48	13.61	50381	12.8542	down	down	correct
MFM.US	MFS Municipal Income Trust	20200723	6.49	6.5	6.48	6.49	54487	6.0924
MFO.US	MFA Financial Inc. SR NT 42	20200723	22.71	22.75	22.5	22.66	9442	22.1936	down	down	correct
MFV.US	MFS Special Value Trust	20200723	5.3805	5.399	5.375	5.38	2227	4.7571	down	down	correct
MG.US	Mistras Group Inc	20200723	3.58	3.62	3.44	3.58	175886	3.58
MGA.US	Magna International Inc	20200723	48.37	48.71	48.06	48.28	678949	46.6766	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200723	4.68	4.71	4.68	4.7	74592	4.3853	up	up	correct
MGM.US	MGM Resorts International	20200723	16.1	16.165	15.52	15.89	26347937	15.8831	down	down	correct
MGP.US	MGM Growth Properties LLC	20200723	27.15	27.35	26.08	26.44	1441562	24.5113	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20200723	27.35	27.55	27.1879	27.1879	24199	25.4379	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200723	18.16	18.25	18.04	18.12	103734	16.8835	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200723	6.94	7.06	6.79	6.85	1388280	6.812	down	down	correct
MH.US	PD	20200723	9	9.605	8.9	9.4	8560	9.4	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200723	15.53	15.62	15.52	15.55	18000	14.5922	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200723	7.29	7.3001	7.29	7.29	10860	6.9746
MHI.US	Pioneer Municipal High Income Fund Inc	20200723	11.77	11.78	11.69	11.78	106593	11.0601	up	down	incorrect
MHK.US	Mohawk Industries Inc	20200723	83.72	85.76	82.34	83.66	908306	83.66	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200723	18.585	19.2122	18.585	18.99	3584	18.99	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200723	13.68	13.7	13.625	13.7	120675	12.8429	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200723	21.0601	21.6529	21.0601	21.49	9953	18.9431	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200723	31	31.64	30.9	31.23	424200	1.85	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200723	3.81	3.84	3.8	3.84	355683	3.4305	up	up	correct
MITT.US	PC	20200723	14.45	14.45	14.425	14.425	1701	12.3609	down	down	correct
MIXT.US	MiX Telematics Limited	20200723	8.98	9.18	8.67	8.94	118710	8.6573	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200723	14.11	14.12	14.065	14.08	129896	13.2193	down	down	correct
MKC.US	V	20200723	97.875	98.085	97.61	97.695	2200	95.8807	down	down	correct
MKL.US	Markel Corporation	20200723	959.71	990	952.01	987.52	41353	987.52	up	down	incorrect
MLI.US	Mueller Industries Inc	20200723	28.17	28.89	28.155	28.73	288202	28.2354	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200723	223.74	227.39	222.28	223.43	501526	220.9531	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200723	10.16	10.52	10.16	10.4	8810	10.4	up	up	correct
MLR.US	Miller Industries Inc	20200723	28.68	29.4	28.68	29.33	41530	28.4784	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200723	115.58	116.56	114.75	115.28	1293745	112.6338	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200723	21.18	21.25	21.02	21.08	36103	19.728	down	down	correct
MMI.US	Marcus & Millichap Inc	20200723	27.85	28.26	27.53	28.03	102522	28.03	up	up	correct
MMM.US	3M Company	20200723	159	159.65	158.36	159.29	2695122	151.6846	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200723	41.92	42.65	41.56	42.33	799326	36.7064	up	up	correct
MMS.US	Maximus Inc	20200723	73.26	73.69	72.16	72.46	222798	70.9749	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200723	5.6	5.66	5.6	5.66	172542	5.0952	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200723	12.42	12.45	12.41	12.43	81720	11.7513	up	down	incorrect
MN.US	Manning & Napier Inc	20200723	2.79	2.82	2.73	2.78	15275	2.7475	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200723	14.69	14.7	14.63	14.63	8873	13.8062	down	up	incorrect
MNR.US	PC	20200723	25.04	25.17	25.02	25.15	34506	22.9568	up	up	correct
MNRL.US	Brigham Minerals Inc	20200723	12.37	12.44	11.71	11.99	370100	10.7869	down	down	correct
MO.US	Altria Group Inc	20200723	41.48	41.74	41.26	41.58	4803000	37.1761	up	up	correct
MOD.US	Modine Manufacturing Company	20200723	5.09	5.35	5.09	5.21	433638	5.21	up	up	correct
MODN.US	Model N Inc	20200723	36.03	37.285	36.03	36.3	390015	36.3	up	up	correct
MOG.US	A	20200723	52.81	54.49	52.81	53.39	192803	52.3475	up	up	correct
MOGU.US	MOGU Inc	20200723	3.02	3.02	2.62	2.62	254319	2.62	down	down	correct
MOH.US	Molina Healthcare Inc	20200723	184.06	187.355	182.905	183.54	164935	183.54	down	down	correct
MOS.US	The Mosaic Company	20200723	13.34	13.74	13.1	13.54	2942586	13.3637	up	up	correct
MOV.US	Movado Group Inc	20200723	10.33	10.81	10.28	10.68	172151	10.3584	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200723	13.92	14	13.92	14	13905	13.162	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20200723	38.2	39.5	38.11	38.88	4573766	36.2772	up	up	correct
MPLX.US	MPLX LP	20200723	18.5	18.8	18.38	18.51	1766317	15.2609	up	up	correct
MPV.US	Barings Participation Investors	20200723	12.15	12.15	11.82	12.04	34957	10.9454	down	down	correct
MPW.US	Medical Properties Trust Inc	20200723	19.06	19.4	18.82	19.01	2178696	17.538	down	down	correct
MPX.US	Marine Products Corporation	20200723	15.44	18.51	15.44	17.89	417901	17.1585	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200723	13.2	13.25	13.09	13.23	45034	12.4036	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200723	15.89	16	15.89	16	41976	14.9631	up	up	correct
MRC.US	MRC Global Inc	20200723	5.96	6.28	5.92	6.19	401783	6.19	up	up	correct
MRK.US	Merck & Co. Inc	20200723	79.0898	79.1398	77.4511	78.0007	11029500	70.7426	down	down	correct
MRO.US	Marathon Oil Corporation	20200723	5.8	5.88	5.69	5.76	20648211	5.646	down	down	correct
MS.US	PL	20200723	25.86	25.98	25.7	25.98	182045	24.5369	up	up	correct
MSA.US	MSA Safety Incorporated	20200723	113.96	116.61	113.96	114.79	256467	112.8247	up	up	correct
MSB.US	Mesabi Trust	20200723	15.85	16.17	15.716	15.79	60481	14.0888	down	down	correct
MSC.US	Studio City International Holdings Limited	20200723	14.75	14.85	14.75	14.85	258	14.85	up	down	incorrect
MSCI.US	MSCI Inc	20200723	394.14	398.49	382.49	384.98	370920	380.7722	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200723	8.55	8.58	8.55	8.55	64650	7.9446
MSGE.US	W	20200723	71.3	73.25	70.57	72.5	127008	72.5	up	up	correct
MSGS.US	W	20200723	152.26	154.23	152.1	152.5	121723	152.5	up	down	incorrect
MSI.US	Motorola Solutions Inc	20200723	141.37	145.845	141.35	144.22	1640537	141.1278	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200723	66.89	68.44	66.89	68.1	531338	62.5197	up	up	correct
MT.US	ArcelorMittal	20200723	11.6	11.79	11.47	11.51	4008300	11.4034	down	down	correct
MTB.US	M&T Bank Corporation	20200723	103.47	107.215	101.04	105	1227302	99.9563	up	up	correct
MTCN.US	Arcelormittal	20200723	30.32	30.32	29.92	30.08	43900	30.08	down	down	correct
MTD.US	Mettler	20200723	879.93	891.03	879.93	885.37	107284	885.37	up	down	incorrect
MTDR.US	Matador Resources Company	20200723	9.19	9.295	8.675	9.27	4957450	9.2339	up	down	incorrect
MTG.US	MGIC Investment Corporation	20200723	7.73	7.885	7.68	7.82	1966088	7.571	up	up	correct
MTH.US	Meritage Homes Corporation	20200723	95	98	87.64	89.5	1170749	89.5	down	up	incorrect
MTL.US	P	20200723	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200723	194.99	196.795	194.29	195.27	261803	194.2617	up	up	correct
MTOR.US	Meritor Inc	20200723	22.5	23.31	22.45	23.23	920423	23.23	up	up	correct
MTR.US	Mesa Royalty Trust	20200723	4.78	4.86	4.5	4.5	22892	4.2741	down	down	correct
MTRN.US	Materion Corporation	20200723	60.98	61.875	59.4045	61.33	142133	60.697	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200723	20.45	20.45	20.3506	20.37	29866	19.9763	down	down	correct
MTW.US	The Manitowoc Company Inc	20200723	11.52	11.73	11.42	11.61	220391	11.61	up	up	correct
MTX.US	Minerals Technologies Inc	20200723	47.35	48.3	47	47.71	115956	47.4949	up	up	correct
MTZ.US	MasTec Inc	20200723	41.66	41.98	40.51	40.66	470776	40.66	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200723	14.09	14.14	14.05	14.07	27520	13.1555	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200723	14.55	14.581	14.49	14.52	112296	13.666	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200723	12.8	12.92	12.8	12.92	40823	12.121	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200723	3.87	3.88	3.85	3.86	965766	3.7521	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200723	14.95	14.95	14.88	14.93	22423	14.4634	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200723	14.11	14.11	14.05	14.09	145367	13.2607	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200723	13.97	14.04	13.97	14.02	103188	13.0626	up	up	correct
MUR.US	Murphy Oil Corporation	20200723	14.33	14.54	13.9	14.13	2485880	13.4556	down	down	correct
MUSA.US	Murphy USA Inc	20200723	140.55	141.22	137.75	139.42	502738	138.1764	down	down	correct
MUX.US	McEwen Mining Inc	20200723	1.35	1.37	1.23	1.28	8472102	1.28	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200723	8.67	8.71	8.66	8.68	62772	8.1631	up	up	correct
MVO.US	MV Oil Trust	20200723	3.31	3.4	3.31	3.37	15404	2.834	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200723	14.08	14.12	14.01	14.1	30674	13.2126	up	up	correct
MWA.US	Mueller Water Products Inc	20200723	10.11	10.28	10.03	10.18	594844	9.9317	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200723	10.6	10.75	10.53	10.65	433229	10.65	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200723	7.9096	7.9096	7.87	7.87	1800	7.87	down	down	correct
MXF.US	The Mexico Fund Inc	20200723	10.08	10.09	9.91	9.99	32688	9.7548	down	down	correct
MXL.US	MaxLinear Inc	20200723	26.5	26.99	25.9	26.37	1084460	26.37	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200723	14.4	14.4	14.26	14.32	25547	13.5217	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200723	13.93	14.01	13.93	14	43640	13.1191	up	up	correct
MYE.US	Myers Industries Inc	20200723	14.72	14.91	14.61	14.75	198098	14.1287	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200723	13.45	13.46	13.41	13.43	23747	12.6478	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200723	14.18	14.18	14.16	14.18	30465	13.2151
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200723	12.9	13	12.8501	12.99	47668	12.1933	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200723	17.01	17.7245	16.79	16.97	565098	16.97	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200723	14.67	14.7099	14.63	14.66	110346	14.0515	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200723	14.53	14.53	14.47	14.51	257127	13.8604	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200723	13.7	13.76	13.687	13.76	26502	13.1921	up	up	correct
NAT.US	Nordic American Tankers Limited	20200723	4.2	4.355	4.19	4.3	2408139	3.9646	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200723	13.54	13.71	13.54	13.71	26305	13.1958	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200723	22.22	22.33	22.22	22.23	62893	20.6258	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200723	28.07	28.88	27.89	28.21	140513	27.2472	up	up	correct
NBR.US	Nabors Industries Ltd	20200723	37.3	43.6775	37.3	42.81	1093237	42.81	up	up	correct
NC.US	NACCO Industries Inc	20200723	23.57	23.735	23.01	23.21	20530	22.1652	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200723	10.75	10.84	10.75	10.82	10639	10.385	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200723	14.57	14.86	13.96	14.41	43441527	14.41	down	up	incorrect
NCR.US	NCR Corporation	20200723	17.83	18.73	17.73	18.45	1077541	18.45	up	down	incorrect
NCV.US	PA	20200723	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200723	25.61	25.61	25.52	25.53	2059	25.53	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200723	11.88	12.01	11.82	11.82	8605	11.4672	down	down	correct
NEA.US	Nuveen AMT	20200723	14.32	14.345	14.3	14.33	281036	13.7076	up	up	correct
NEE.US	PP	20200723	48.75	49.03	48.433	48.72	322021	48.72	down	down	correct
NEM.US	Newmont Corporation	20200723	65.7	67.08	64.635	65.77	9992817	62.7517	up	up	correct
NEP.US	NextEra Energy Partners LP	20200723	58.96	59.74	58.26	58.63	706838	55.7361	down	down	correct
NET.US	Cloudflare Inc	20200723	38.32	38.58	35.92	36.43	3144924	36.43	down	up	incorrect
NETI.US	Eneti Inc	20200723	13.35	13.85	13.22	13.79	157779	13.597	up	up	correct
NEU.US	NewMarket Corporation	20200723	428.87	431.6907	425.04	427.61	26473	413.6054	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200723	15.02	15.02	14.9	14.9	61394	14.0141	down	down	correct
NEW.US	Puxin Limited	20200723	10.91	11.58	10.8094	11.47	707858	11.47	up	down	incorrect
NEWR.US	New Relic Inc	20200723	64.11	65	63.17	63.24	614071	63.24	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200723	2.67	2.76	2.62	2.75	845921	2.75	up	up	correct
NEXA.US	Nexa Resources S.A	20200723	6.5	6.5	6.07	6.09	124756	5.9383	down	down	correct
NFG.US	National Fuel Gas Company	20200723	41.34	42	40.87	41.96	463982	40.0239	up	up	correct
NFH.US	WS	20200723	9.27	9.29	9.07	9.25	9831	9.25	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200723	11.91	11.97	11.75	11.85	476475	10.7627	down	down	correct
NGG.US	National Grid plc	20200723	57.38	57.791	57.38	57.53	250437	53.6215	up	up	correct
NGL.US	PC	20200723	15.75	15.97	15	15.97	9874	14.6073	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200723	6.54	6.97	6.52	6.76	41351	6.76	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200723	15.9	16.0685	15.321	15.57	154808	13.3268	down	down	correct
NGVT.US	Ingevity Corporation	20200723	59.02	60.24	58.49	59.96	221881	59.96	up	up	correct
NHI.US	National Health Investors Inc	20200723	59.63	61.37	59.63	60.57	334067	55.9981	up	up	correct
NI.US	PB	20200723	27.15	27.15	26.82	26.82	13594	24.5654	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200723	13.22	13.24	13.17	13.2	80135	12.7125	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200723	23.83	23.862	23.46	23.58	64364	20.526	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200723	10.38	10.43	10.37	10.42	28761	10.0962	up	up	correct
NINE.US	Nine Energy Service Inc	20200723	1.94	2.0795	1.94	2	287452	2	up	up	correct
NIO.US	NIO Inc	20200723	12.59	12.63	11.85	12.15	95206301	12.15	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200723	14.19	14.27	14.19	14.23	13625	13.7521	up	up	correct
NJR.US	New Jersey Resources Corporation	20200723	32.01	32.46	31.78	32.39	662305	30.6002	up	up	correct
NKE.US	NIKE Inc	20200723	98.35	100.18	97.72	98.3	4530464	97.1552	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200723	12.49	12.5099	12.4154	12.46	20928	11.9734	down	up	incorrect
NKX.US	Nuveen California AMT	20200723	15.29	15.29	15.25	15.25	23586	14.6286	down	up	incorrect
NL.US	NL Industries Inc	20200723	3.22	3.31	3.22	3.28	9128	3.1064	up	up	correct
NLS.US	Nautilus Inc	20200723	11	11.3499	10.51	10.65	1092142	10.65	down	down	correct
NLSN.US	Nielsen Holdings plc	20200723	14.98	15.35	14.98	15.15	1223541	14.8882	up	down	incorrect
NLY.US	PI	20200723	22.28	22.28	21.9801	21.9801	32108	20.1937	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200723	12.9	12.969	12.7	12.84	85600	11.9252	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200723	0.1509	0.1509	0.15	0.15	767	1.5	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200723	11.4	11.4199	11.2094	11.265	9766	10.9104	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200723	8.71	8.79	8.51	8.65	45486	8.4441	down	down	correct
NMR.US	Nomura Holdings Inc	20200723	4.59	4.595	4.54	4.57	122853	4.2847	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200723	14.44	14.4493	14.4	14.4493	2029	13.8753	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200723	14.06	14.23	14.05	14.07	23725	13.5713	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200723	13.55	13.585	13.48	13.48	252311	12.7905	down	down	correct
NNI.US	Nelnet Inc	20200723	58.9	59.5	58.7892	58.92	111282	57.881	up	up	correct
NNN.US	National Retail Properties Inc	20200723	35.35	35.8	34.41	34.8	745722	32.2171	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200723	9.97	10	9.93	9.96	16932	6.1933	down	down	correct
NOA.US	North American Construction Group Ltd	20200723	5.92	5.96	5.79	5.89	50084	5.7916	down	down	correct
NOAH.US	Noah Holdings Limited	20200723	30.9	31.16	30.2	30.25	537270	30.25	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20200723	316	318.72	311.69	313.06	694253	306.196	down	down	correct
NOK.US	Nokia Corporation	20200723	4.48	4.49	4.3	4.37	35977320	4.37	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200723	13.49	13.535	13.46	13.5	2677	13.0276	up	up	correct
NOMD.US	Nomad Foods Limited	20200723	21.52	21.93	21.45	21.73	695395	21.73	up	up	correct
NOV.US	NOV Inc	20200723	12.06	12.52	11.96	12.51	8922152	12.4567	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200723	21.84	22.87	21.675	22	1212500	22	up	up	correct
NOW.US	ServiceNow Inc	20200723	441.1	448.34	428.62	430.85	1324394	430.85	down	down	correct
NP.US	Neenah Inc	20200723	48.14	49.245	48.14	48.78	52646	46.1547	up	up	correct
NPK.US	National Presto Industries Inc	20200723	85.22	86.04	84.1	84.37	30673	79.7126	down	down	correct
NPO.US	EnPro Industries Inc	20200723	47.91	49.67	47.91	49.22	57898	48.2507	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200723	8.64	8.835	8.53	8.64	666273	8.64
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200723	15.04	15.09	15.04	15.05	25554	14.5238	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200723	13.86	13.94	13.86	13.88	60117	13.2081	up	down	incorrect
NR.US	Newpark Resources Inc	20200723	2.01	2.075	1.945	2.06	498397	2.06	up	up	correct
NREF.US	PA	20200723	23.14	23.15	23	23.03	100300	21.1892	down	down	correct
NRG.US	NRG Energy Inc	20200723	33.58	33.79	33.055	33.23	3177502	31.5716	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200723	7.25	7.41	7.1596	7.27	232308	6.5664	up	up	correct
NRK.US	Nuveen New York AMT	20200723	13.12	13.1219	13.09	13.12	78602	12.5848
NRP.US	Natural Resource Partners L.P	20200723	10.1	10.22	10	10.16	31499	8.7303	up	up	correct
NRT.US	North European Oil Royalty Trust	20200723	3.3	3.3	3.17	3.17	18903	2.85	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200723	27.15	27.189	27.07	27.1	8200	25.1157	down	down	correct
NRZ.US	PC	20200723	18.12	18.19	17.95	18.18	84266	16.5962	up	down	incorrect
NS.US	PC	20200723	19.81	19.81	19.65	19.72	9175	17.0359	down	down	correct
NSA.US	PA	20200723	29.91	30.12	29.39	29.74	286545	28.252	down	down	correct
NSC.US	Norfolk Southern Corporation	20200723	187.91	188.8	185.76	186.98	1844556	182.4144	down	down	correct
NSCO.US	WS	20200723	3.9	3.98	3.77	3.8	261601	3.8	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200723	4.67	4.67	4.63	4.65	794788	4.2059	down	up	incorrect
NSP.US	Insperity Inc	20200723	66.61	68.41	66.61	67.24	179817	64.2543	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200723	26.23	26.91	25.57	26.6	267224	24.5777	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200723	16.84	17.1	16.24	16.27	218105	16.27	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200723	17.37	17.505	17.16	17.41	94639	16.1631	up	up	correct
NTP.US	Nam Tai Property Inc	20200723	7.45	8.3	7.45	8.13	217054	8.13	up	down	incorrect
NTR.US	Nutrien Ltd	20200723	33.1	33.91	32.96	33.2	1347805	31.768	up	up	correct
NTZ.US	Natuzzi S.p.A	20200723	1.11	1.19	1.1	1.145	51809	1.145	up	down	incorrect
NUE.US	Nucor Corporation	20200723	42.38	43.76	42.07	42.59	2444333	41.335	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200723	15.14	15.2334	15.12	15.13	24260	14.536	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200723	45.18	46.48	45.1	45.84	449422	43.8521	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200723	10.55	10.5655	10.45	10.46	341399	10.135	down	up	incorrect
NUW.US	Nuveen AMT	20200723	15.87	15.89	15.82	15.82	11558	15.2368	down	down	correct
NVG.US	Nuveen AMT	20200723	15.71	15.71	15.6	15.62	347199	14.8019	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200723	7.05	7.57	7.04	7.57	66502	7.57	up	up	correct
NVR.US	NVR Inc	20200723	3757.86	3899.99	3682	3726.19	25104	3726.19	down	up	incorrect
NVRO.US	Nevro Corp	20200723	134.02	135.32	130.8	131.5	205074	131.5	down	down	correct
NVS.US	Novartis AG	20200723	86.36	86.45	84.73	84.89	2617131	81.615	down	down	correct
NVST.US	Envista Holdings Corporation	20200723	22.15	23.02	22.15	22.55	2444480	22.55	up	down	incorrect
NVT.US	nVent Electric plc	20200723	18.85	19.225	18.72	19.06	981118	18.4345	up	up	correct
NVTA.US	Invitae Corporation	20200723	32.36	33.08	30.9	31.01	1928621	31.01	down	up	incorrect
NWG.US	NatWest Group plc	20200723	3.01	3.015	2.96	2.96	387840	2.8741	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20200723	54.31	55	54.05	54.86	164135	51.7525	up	up	correct
NX.US	Quanex Building Products Corporation	20200723	14.37	14.74	14.22	14.42	237109	14.1151	up	up	correct
NXC.US	Nuveen California Select Tax	20200723	16.28	16.28	16.085	16.1496	1563	15.4139	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200723	13.63	13.63	13.57	13.6	42376	12.983	down	down	correct
NXN.US	Nuveen New York Select Tax	20200723	13.29	13.3057	13.261	13.261	6706	12.6794	down	up	incorrect
NXP.US	Nuveen Select Tax	20200723	16.47	16.47	15.96	15.96	82703	15.2568	down	down	correct
NXQ.US	Nuveen Select Tax	20200723	15.32	15.32	15.24	15.25	29936	14.5632	down	up	incorrect
NXR.US	Nuveen Select Tax	20200723	16.58	16.63	16.48	16.54	13952	15.7731	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200723	36.02	36.4925	35.295	35.94	129879	34.5428	down	down	correct
NYCB.US	PU	20200723	43.3	43.43	43.11	43.37	4969	43.37	up	up	correct
NYT.US	The New York Times Company	20200723	45.11	45.32	44.14	44.29	1158751	43.9842	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200723	15.17	15.17	15.08	15.11	144806	14.4134	down	down	correct
O.US	Realty Income Corporation	20200723	58.17	58.71	56.6373	57.35	1716771	53.916	down	down	correct
OAK.US	PB	20200723	26.2	26.26	26.05	26.26	4879	23.9721	up	up	correct
OC.US	Owens Corning	20200723	61.95	62.6	60.71	61.2	783307	60.2627	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200723	25.74	27.53	25.53	25.81	784405	25.81	up	up	correct
OCN.US	Ocwen Financial Corporation	20200723	1.24	1.24	1.17	1.2	1544832	18	down	down	correct
ODC.US	Oil	20200723	35.42	37.11	35.42	35.8	24311	34.2573	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20200723	10.92	11	10.66	10.93	288794	10.93	up	up	correct
OFC.US	Corporate Office Properties Trust	20200723	25.67	25.81	25.225	25.57	362871	24.2642	down	down	correct
OFG.US	OFG Bancorp	20200723	13.49	14.5	13.49	14.35	252156	14.0458	up	up	correct
OGE.US	OGE Energy Corp	20200723	33.19	33.36	32.795	33.1	1023331	31.1241	down	up	incorrect
OGS.US	ONE Gas Inc	20200723	78.18	79.61	77.93	79.04	264855	75.4778	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200723	31.3	32.24	31.1601	31.73	1680190	28.1524	up	up	correct
OI.US	O	20200723	10.3	10.62	10.29	10.48	1289764	10.48	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200723	7.28	7.3	7.24	7.26	113170	6.7849	down	down	correct
OIBR.US	C	20200723	1.41	1.49	1.4	1.46	6384657	1.46	up	up	correct
OII.US	Oceaneering International Inc	20200723	5.67	5.89	5.61	5.81	2096690	5.81	up	down	incorrect
OIS.US	Oil States International Inc	20200723	4.92	5.14	4.83	5.1	895380	5.1	up	up	correct
OKE.US	ONEOK Inc	20200723	29.94	29.94	28.38	28.96	6662180	25.2568	down	down	correct
OLN.US	Olin Corporation	20200723	11.97	12.13	11.76	11.9	1416862	11.3668	down	down	correct
OLP.US	One Liberty Properties Inc	20200723	17.44	17.6	16.845	17.18	51459	15.4403	down	down	correct
OMC.US	Omnicom Group Inc	20200723	57.07	57.73	55.91	56.33	2647338	53.0871	down	down	correct
OMF.US	OneMain Holdings Inc	20200723	25.37	26	25.17	25.33	924200	19.5157	down	up	incorrect
OMI.US	Owens & Minor Inc	20200723	12.89	15.36	12.7501	14.91	8832438	14.9025	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20200723	4.33	4.4	3.92	3.93	247100	3.93	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200723	35.59	37.2	35.48	36.58	404308	36.58	up	up	correct
OOMA.US	Ooma Inc	20200723	15.84	16.01	15.5	15.9	124267	15.9	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200723	21.49	22.2	21.49	22.05	93130	20.4809	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200723	11.45	11.58	11.06	11.18	1025812	10.983	down	down	correct
ORA.US	Ormat Technologies Inc	20200723	62.84	63.775	62.61	63.09	218092	62.485	up	up	correct
ORAN.US	Orange S.A	20200723	12.44	12.54	12.41	12.44	592588	11.0482
ORC.US	Orchid Island Capital Inc	20200723	5.19	5.22	5.02	5.1	649140	4.1374	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200723	12.3	12.36	12.01	12.07	1139161	10.6276	down	down	correct
ORCL.US	Oracle Corporation	20200723	56	56.36	55.6	55.76	12576050	54.6924	down	down	correct
ORI.US	Old Republic International Corporation	20200723	17.42	17.5832	16.79	16.85	2613402	14.1495	down	down	correct
ORN.US	Orion Group Holdings Inc	20200723	2.8	2.86	2.75	2.81	106861	2.81	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200723	2.2	2.27	2.15	2.27	500838	2.27	up	up	correct
OSK.US	Oshkosh Corporation	20200723	78.83	79.89	78.33	79.41	373354	77.8343	up	up	correct
OTIS.US	W	20200723	58.5	59.4675	58.34	59.06	2566689	59.06	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200723	14.93	15.21	14.66	14.93	2284500	14.8084
OVV.US	Ovintiv Inc	20200723	10.8	11.275	10.68	11.03	4595145	10.678	up	up	correct
OXM.US	Oxford Industries Inc	20200723	43.5	45	43.37	44.14	77133	43.1734	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20200723	16.71	17.075	16.57	16.82	14044090	16.7712	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200723	67.37	68.21	66.49	67.71	117052	65.484	up	up	correct
PACK.US	Ranpak Holdings Corp	20200723	8.07	8.16	8.06	8.12	49364	8.12	up	up	correct
PAG.US	Penske Automotive Group Inc	20200723	47.99	48.42	46.36	47.16	620237	45.83	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200723	38.24	39.02	36.89	37.26	988450	37.26	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200723	15.79	15.94	15.6901	15.845	8711	15.0557	up	up	correct
PAM.US	Pampa Energía S.A	20200723	12.47	12.94	12.19	12.29	579253	12.29	down	down	correct
PAR.US	PAR Technology Corporation	20200723	31.01	32.33	30.195	30.82	199361	30.82	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200723	8.72	8.99	8.64	8.89	398305	8.89	up	up	correct
PAYC.US	Paycom Software Inc	20200723	298.01	306.9362	287.84	291.2	385098	291.2	down	down	correct
PB.US	Prosperity Bancshares Inc	20200723	55.73	57.19	55.73	56.86	399069	54.431	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200723	25.19	25.42	24.84	25.09	769642	22.8311	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200723	24.52	24.6894	24.45	24.61	5801	22.269	up	up	correct
PBF.US	PBF Energy Inc	20200723	8.63	8.87	8.47	8.72	2617602	8.72	up	up	correct
PBFX.US	PBF Logistics LP	20200723	9.4	9.66	9.38	9.53	117522	8.204	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200723	38.37	38.82	38.1	38.17	226868	38.17	down	down	correct
PBI.US	Pitney Bowes Inc	20200723	2.81	2.99	2.81	2.98	1752323	2.8572	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200723	9.19	9.215	8.915	8.96	21949199	7.2741	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200723	8.95	9.01	8.64	8.68	7473238	7.9073	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200723	3.49	3.5	3.41	3.45	36883	3.2375	down	down	correct
PBY.US	Prospect Capital Corporation	20200723	23.74	24.17	23.63	24.17	14093	22.7406	up	up	correct
PCF.US	High Income Securities Fund	20200723	7.99	7.99	7.8701	7.95	15384	6.838	down	down	correct
PCG.US	PG&E Corporation	20200723	9.46	9.59	9.38	9.47	20477051	9.47	up	up	correct
PCGU.US	PG&E Corporation	20200723	102.27	102.27	99.97	100.28	1800	93.4244	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200723	18.7	18.7971	18.5	18.52	704108	16.124	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200723	8.94	9.03	8.94	9.01	32035	8.4913	up	down	incorrect
PCM.US	PCM Fund Inc	20200723	9.55	9.65	9.47	9.51	18894	8.4118	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200723	15.67	15.83	15.67	15.77	47093	14.1413	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200723	16.58	16.69	16.53	16.6727	8182	15.9843	up	up	correct
PD.US	PagerDuty Inc	20200723	27.7	27.92	26.958	27.4	1349083	27.4	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200723	24.72	24.97	24.72	24.76	159067	21.5538	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200723	15.8	16.06	15.72	15.92	532725	14.8131	up	up	correct
PDS.US	Precision Drilling Corporation	20200723	0.66	0.665	0.6201	0.6452	21596	12.904	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200723	13.16	13.25	13.1036	13.13	59228	11.7546	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200723	26.65	26.91	26.23	26.58	2664167	24.9921	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200723	52.85	53.47	52.38	52.71	1810203	50.0598	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200723	1.17	1.27	1.17	1.19	1036291	1.19	up	up	correct
PEN.US	Penumbra Inc	20200723	204.3	212.57	203.16	207.19	246618	207.19	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200723	11.83	11.86	11.685	11.8	66560	10.6353	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200723	14.84	15	14.84	14.89	11034	13.693	up	down	incorrect
PFE.US	Pfizer Inc	20200723	39.23	39.42	38.18	38.41	56584040	34.3776	down	down	correct
PFGC.US	Performance Food Group Company	20200723	27.81	28.3	27.46	28.02	998832	28.02	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200723	9.97	10.05	9.94	10.01	87639	8.7913	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200723	8.86	8.91	8.85	8.9	171661	7.8026	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200723	11.53	11.75	11.53	11.65	15312	10.6219	up	up	correct
PFS.US	Provident Financial Services Inc	20200723	14.21	14.71	14.11	14.62	438086	13.6106	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200723	44.3	45.19	43.7494	44.38	604475	43.5718	up	up	correct
PG.US	The Procter & Gamble Company	20200723	126.12	127.18	125.6	126.16	6664788	122.3862	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200723	8.33	8.54	8.33	8.43	50496	7.5076	up	up	correct
PGR.US	The Progressive Corporation	20200723	89.97	90.72	88.34	88.64	1999907	82.9344	down	up	incorrect
PGRE.US	Paramount Group Inc	20200723	7.26	7.3	7.11	7.25	956807	6.9418	down	down	correct
PGTI.US	PGT Innovations Inc	20200723	16.9	17.19	16.48	16.87	560795	16.87	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200723	11.65	11.6973	11.56	11.6	26456	10.377	down	down	correct
PH.US	Parker	20200723	184.23	185.785	182.92	184.06	448432	180.1971	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200723	9.55	9.59	9.48	9.48	46046	8.6292	down	down	correct
PHG.US	Koninklijke Philips N.V	20200723	52.37	52.93	52.1	52.33	417181	51.4055	down	down	correct
PHI.US	PLDT Inc	20200723	26.86	26.94	26.2	26.35	75969	24.0163	down	down	correct
PHK.US	PIMCO High Income Fund	20200723	5.16	5.19	5.12	5.12	435606	4.4919	down	up	incorrect
PHM.US	PulteGroup Inc	20200723	41.92	43.99	40.7426	41.29	9080832	40.5943	down	down	correct
PHR.US	Phreesia Inc	20200723	28.52	28.97	27.83	28.01	320874	28.01	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200723	7.64	7.65	7.61	7.64	83832	6.7196
PHX.US	PHX Minerals Inc	20200723	2.52	2.67	2.49	2.54	214765	2.4784	up	up	correct
PII.US	Polaris Inc	20200723	97.17	98.77	95.03	96.07	695546	92.9499	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200723	4.12	4.14	4.1	4.12	222136	3.7333
PINE.US	Alpine Income Property Trust Inc	20200723	14.5	15.84	14.5	14.78	50572	13.6081	up	down	incorrect
PING.US	Ping Identity Holding Corp	20200723	34	34.6	32.72	32.85	766458	32.85	down	down	correct
PINS.US	Pinterest Inc	20200723	25.26	25.42	24.28	24.64	9939304	24.64	down	down	correct
PIPR.US	Piper Sandler Companies	20200723	62.36	63.56	62.36	63.38	81200	60.0202	up	up	correct
PJT.US	PJT Partners Inc	20200723	52.32	53.505	52.32	53.35	104637	51.1156	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200723	9.15	9.465	9.02	9.2	7171686	9.2	up	down	incorrect
PKD.US	Parker Drilling Company	20200723	0.02	0.02	0.02	0.02	0	0.02
PKE.US	Park Aerospace Corp	20200723	11.13	11.45	11.1101	11.24	122357	10.8214	up	down	incorrect
PKG.US	Packaging Corporation of America	20200723	103.87	105.31	103.14	103.46	510310	99.0853	down	down	correct
PKI.US	PerkinElmer Inc	20200723	112.21	113.485	111.56	112.03	432311	111.7591	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200723	23.8	23.99	23.67	23.8	74933	20.9577
PKX.US	POSCO	20200723	40.95	40.95	40.11	40.25	216499	38.9061	down	down	correct
PLAN.US	Anaplan Inc	20200723	45.93	46.5	43.99	44.43	1729119	44.43	down	down	correct
PLD.US	Prologis Inc	20200723	97.94	100.61	97.91	98.9	3099281	95.8438	up	up	correct
PLNT.US	Planet Fitness Inc	20200723	57.22	58.05	55.55	56.24	1113759	56.24	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200723	36.42	37.64	36.1401	37.35	87102	35.8155	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200723	12.59	13.15	12.56	12.97	107384	12.2009	up	up	correct
PM.US	Philip Morris International Inc	20200723	75.88	76.39	75.23	76.3	5117127	70.3447	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200723	13.49	13.49	13.34	13.3899	112327	12.7376	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200723	13.44	13.45	13.37	13.44	94843	12.8117
PMM.US	Putnam Managed Municipal Income Trust	20200723	7.78	7.788	7.7	7.73	133424	7.2383	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200723	13.48	13.48	13.38	13.42	29109	12.4486	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200723	18.74	19.15	18.73	18.78	761763	16.6612	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200723	11.37	11.41	11.35	11.41	28432	10.9052	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200723	106.01	108.28	105.85	107.34	2062464	103.4432	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200723	11.64	11.68	11.6	11.66	5011	11.1841	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200723	10.69	10.69	10.57	10.57	16260	10.1381	down	up	incorrect
PNM.US	PNM Resources Inc	20200723	41.54	42.16	41.41	42	446754	40.3443	up	up	correct
PNR.US	Pentair plc	20200723	42.66	43.18	41.48	42.44	1993823	41.7711	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20200723	82.9	83.33	81.92	82.31	811367	77.2767	down	down	correct
POLY.US	Plantronics Inc	20200723	19.49	19.7	18.8	19.43	964361	19.43	down	down	correct
POR.US	Portland General Electric Company	20200723	43.91	44.55	43.86	44.1	450739	41.6807	up	up	correct
POST.US	Post Holdings Inc	20200723	88.48	89.6	88.365	88.5	426320	88.5	up	up	correct
PPG.US	PPG Industries Inc	20200723	111.48	112.33	110.2	110.83	1187056	108.3146	down	down	correct
PPL.US	PPL Corporation	20200723	26	26.28	25.74	25.91	3848464	23.7635	down	down	correct
PPT.US	Putnam Premier Income Trust	20200723	4.66	4.68	4.64	4.68	392415	4.2157	up	up	correct
PRA.US	ProAssurance Corporation	20200723	15.59	16.03	15.49	15.75	500990	15.5246	up	up	correct
PRG.US	PROG Holdings Inc	20200723	44.0064	45.6351	43.8265	44.9057	478462	38.0365	up	up	correct
PRGO.US	Perrigo Company plc	20200723	56.63	57	56.23	56.39	636655	54.5894	down	down	correct
PRI.US	Primerica Inc	20200723	119.72	122.91	119.72	120.94	130043	118.7283	up	down	incorrect
PRLB.US	Proto Labs Inc	20200723	124.79	129.01	124.79	128.95	298399	128.95	up	up	correct
PRMW.US	Primo Water Corporation	20200723	14.16	14.205	13.85	14.02	810935	13.7141	down	down	correct
PRO.US	PROS Holdings Inc	20200723	40.4	41.385	39.7	39.86	204718	39.86	down	down	correct
PRS.US	Prudential Financial Inc	20200723	27.63	27.64	27.58	27.64	27118	25.6047	up	up	correct
PRT.US	PermRock Royalty Trust	20200723	2.31	2.31	2.1001	2.13	65424	1.9127	down	down	correct
PRTY.US	Party City Holdco Inc	20200723	1.34	1.56	1.31	1.55	8385888	1.55	up	up	correct
PRU.US	Prudential Financial Inc	20200723	65.27	66.12	65.1	65.63	1932302	60.6997	up	up	correct
PSA.US	Public Storage	20200723	188.9	190	185.42	187.02	534355	178.759	down	down	correct
PSB.US	PZ	20200723	24.85	24.98	24.85	24.98	30296	23.6096	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200723	24.53	24.87	24.52	24.85	39819	22.1601	up	down	incorrect
PSN.US	Parsons Corporation	20200723	34.87	34.99	34.15	34.19	146940	34.19	down	down	correct
PSO.US	Pearson plc	20200723	7.11	7.125	7.04	7.05	331277	6.8067	down	down	correct
PSTG.US	Pure Storage Inc	20200723	17.93	18.585	17.8542	17.99	3911272	17.99	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20200723	14.31	14.55	14.27	14.47	90600	13.4369	up	up	correct
PSX.US	Phillips 66	20200723	64.82	65.7	63.97	65.18	2104706	60.4132	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200723	29.8	30.895	29.8	30.5	652468	25.7849	up	up	correct
PTR.US	PetroChina Company Limited	20200723	36.29	38.13	36.2	37.62	675661	33.4888	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200723	15.7	15.75	15.68	15.72	268402	13.9542	up	down	incorrect
PUK.US	Prudential plc	20200723	30.72	30.85	30.36	30.51	202287	29.2672	down	down	correct
PUKPRA.US	PUKPRA	20200723	27.2	27.42	27.2	27.39	5754	25.8164	up	up	correct
PUMP.US	ProPetro Holding Corp	20200723	5.35	5.75	5.3	5.71	1165847	5.71	up	up	correct
PVG.US	Pretium Resources Inc	20200723	9.69	9.71	9.14	9.27	1671415	9.27	down	up	incorrect
PVH.US	PVH Corp	20200723	49	51.88	48.5	50.9	1297817	50.884	up	up	correct
PVL.US	Permianville Royalty Trust	20200723	1.11	1.12	1.1	1.115	30096	1.0662	up	up	correct
PWR.US	Quanta Services Inc	20200723	40.79	41.6061	40.76	41.12	815293	40.9712	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200723	101.48	102.06	99.83	100.66	1198066	95.893	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200723	9.01	9.1	8.88	8.91	18313	8.5352	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20200723	14.41	14.5	13.95	13.95	1747	12.4432	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200723	10.41	10.43	10.4	10.43	11935	9.9921	up	up	correct
PZN.US	Pzena Investment Management Inc	20200723	5.37	5.37	5.19	5.3	40453	5.0624	down	down	correct
QD.US	Qudian Inc	20200723	1.98	1.98	1.8	1.82	6003278	1.82	down	up	incorrect
QGEN.US	QIAGEN N.V	20200723	48.46	48.62	48.35	48.56	561507	48.56	up	up	correct
QSR.US	Restaurant Brands International Inc	20200723	57.47	57.73	56.41	56.99	1151127	54.1235	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200723	93.9	96.6651	93.22	93.88	399912	93.88	down	down	correct
QUOT.US	Quotient Technology Inc	20200723	7.82	8.06	7.76	7.85	395091	7.85	up	up	correct
QVCC.US	QVCC	20200723	21.91	21.95	21.725	21.87	36100	19.9276	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200723	23.6	23.7	23.6	23.66	20971	21.5436	up	up	correct
R.US	Ryder System Inc	20200723	42.48	43.18	42.23	42.5	513480	40.2456	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200723	16.98	16.98	16.8	16.85	232339	14.2266	down	down	correct
RACE.US	Ferrari N.V	20200723	184	185.3599	181.76	182.18	243801	181.2831	down	down	correct
RAD.US	Rite Aid Corporation	20200723	15.82	16.02	15.35	15.57	2032020	15.57	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200723	45.92	47.58	45.92	46.6	590514	46.6	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200723	44.94	45.68	44.43	44.56	341065	43.594	down	down	correct
RBC.US	Regal Beloit Corporation	20200723	91.83	93.37	91.35	92.75	104193	91.6109	up	up	correct
RC.US	Ready Capital Corporation	20200723	8.24	8.31	8.07	8.19	251243	7.1331	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200723	21.345	21.8	21.15	21.7897	41355	20.2492	up	down	incorrect
RCB.US	Ready Capital Corporation	20200723	18.45	18.9	18.45	18.9	13300	18.6197	up	up	correct
RCF.US	UN	20200723	48.2	50.5	48.05	50	4949668	50	up	up	correct
RCI.US	Rogers Communications Inc	20200723	41	41.6	40.94	41.1	390617	38.5589	up	up	correct
RCL.US	Royal Caribbean Group	20200723	50.5	51.43	49.4	50.45	11370090	50.45	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200723	6.41	6.41	6.365	6.39	119312	5.6625	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20200723	23.31	24	22.92	23.05	320937	23.05	down	down	correct
RDN.US	Radian Group Inc	20200723	14.01	14.165	13.78	13.95	2431298	13.4035	down	down	correct
RDS.US	B	20200723	30.57	30.81	30.4	30.74	3757650	30.0905	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200723	55.09	55.29	53.9331	54.47	182131	53.9284	down	down	correct
RE.US	Everest Re Group Ltd	20200723	222.61	224.95	221.41	223.06	192888	214.8589	up	down	incorrect
RELX.US	RELX PLC	20200723	21.55	21.85	21.18	21.18	3131632	20.5019	down	down	correct
RENN.US	Renren Inc	20200723	3.14	3.14	2.7	2.7	30206	2.7	down	down	correct
RES.US	RPC Inc	20200723	3.22	3.33	3.21	3.29	776880	3.29	up	down	incorrect
REV.US	Revlon Inc	20200723	7.33	7.42	7.06	7.16	306867	7.16	down	down	correct
REVG.US	REV Group Inc	20200723	6.25	6.61	6.25	6.37	253981	6.3318	up	up	correct
REX.US	REX American Resources Corporation	20200723	69.48	69.58	68.26	69.36	22593	69.36	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200723	40.94	42.49	40.79	41.73	896662	40.8157	up	up	correct
REZI.US	Resideo Technologies Inc	20200723	13.48	13.83	13.45	13.6	1192666	13.6	up	up	correct
RF.US	Regions Financial Corporation	20200723	10.73	11.12	10.715	11.04	6922667	10.4685	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200723	12.01	12.12	11.94	12.03	121344	10.7892	up	up	correct
RFL.US	Rafael Holdings Inc	20200723	15.32	15.55	14.1101	14.33	21497	14.33	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200723	20.03	20.03	19.91	19.92	16400	17.3495	down	down	correct
RFP.US	Resolute Forest Products Inc	20200723	2.7	2.85	2.7	2.77	235225	2.5674	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200723	86.78	88.83	86.78	88.63	577485	85.344	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200723	77	77.85	75.205	75.7	343766	67.3247	down	down	correct
RGS.US	Regis Corporation	20200723	7.81	8.26	7.81	8.17	469931	8.17	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20200723	12.54	12.6831	12.3901	12.5292	51172	9.737	down	down	correct
RH.US	RH	20200723	285.7	288.45	277.855	282.93	496909	282.93	down	down	correct
RHI.US	Robert Half International Inc	20200723	53.13	54.59	53.13	53.85	1015570	52.4023	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200723	32.58	32.94	31.725	32.88	487157	32.88	up	up	correct
RIG.US	Transocean Ltd	20200723	2.01	2.09	1.99	2.07	11948050	2.07	up	up	correct
RIO.US	Rio Tinto Group	20200723	61.2	61.39	60.37	60.68	1267674	52.9156	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200723	15	15.1248	14.78	14.82	39487	12.2852	down	down	correct
RJF.US	Raymond James Financial Inc	20200723	71.69	73.29	71.69	72.24	954715	47.2925	up	up	correct
RL.US	Ralph Lauren Corporation	20200723	70.86	73.07	70.86	71.65	604260	70.3712	up	up	correct
RLGY.US	Realogy Holdings Corp	20200723	8.37	8.67	8.19	8.31	1997721	8.31	down	down	correct
RLI.US	RLI Corp	20200723	88.52	97.84	88.25	95.74	603817	91.7467	up	up	correct
RLJ.US	RLJ Lodging Trust	20200723	8.18	8.33	8.085	8.29	1656588	8.2586	up	up	correct
RM.US	Regional Management Corp	20200723	15.58	15.66	15.15	15.46	104273	15.0286	down	down	correct
RMD.US	ResMed Inc	20200723	205.98	208.995	203.06	204.06	430495	201.8372	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200723	21.18	21.21	21.09	21.2	1997	18.9926	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200723	17.44	17.48	17.36	17.4	63600	16.0279	down	down	correct
RMO.US	Romeo Power Inc	20200723	10.5	10.5299	10.45	10.45	18764	10.45	down	down	correct
RMPL.US	P	20200723	25.11	25.11	25.06	25.1	2173	25.1	down	down	correct
RMT.US	Royce Micro	20200723	7.48	7.59	7.46	7.48	114591	6.7299
RNG.US	RingCentral Inc	20200723	282.45	291.6699	270.135	275.38	1312516	275.38	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200723	3.31	3.31	3.01	3.01	26173	3.01	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200723	19.3	19.3244	19.05	19.2	118388	17.5958	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200723	181.29	182.835	179.22	180.4	244408	178.0041	down	up	incorrect
ROG.US	Rogers Corporation	20200723	128.21	130.51	127.305	129.42	90112	129.42	up	up	correct
ROK.US	Rockwell Automation Inc	20200723	226.36	228.2	225.13	225.99	419196	220.6191	down	up	incorrect
ROL.US	Rollins Inc	20200723	48.78	49.55	48.65	48.76	1009884	32.1204	down	down	correct
ROP.US	Roper Technologies Inc	20200723	418.43	425.52	418.43	420.28	561065	417.569	up	up	correct
RPM.US	RPM International Inc	20200723	78.32	79.265	77.85	78.13	731675	76.4377	down	down	correct
RPT.US	RPT Realty	20200723	6.26	6.36	5.99	6.14	674505	5.9566	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200723	10.68	10.755	10.52	10.62	457059	9.6297	down	down	correct
RRC.US	Range Resources Corporation	20200723	6.22	6.57	5.955	6.56	6528656	6.56	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200723	1.28	1.3	1.22	1.25	1765930	1.25	down	down	correct
RRX.US	Regal Beloit Corporation	20200723	91.83	93.37	91.35	92.75	104193	91.6109	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200723	101.51	107.06	100.24	100.82	760407	97.9853	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200723	15.04	15.04	14.93	14.93	500	12.9106	down	down	correct
RSG.US	Republic Services Inc	20200723	85.91	86.87	85.4	85.85	700332	84.0768	down	down	correct
RSI.US	Rush Street Interactive Inc	20200723	10.85	11	10.805	10.85	13652	10.85
RTX.US	Raytheon Technologies Corporation	20200723	63.59	64.33	62.88	63.12	6043274	60.7417	down	down	correct
RVI.US	Retail Value Inc	20200723	2.302	2.3058	2.2304	2.2964	267852	-7.5304	down	down	correct
RVLV.US	Revolve Group Inc	20200723	16.1	16.78	15.8597	16.12	780998	16.12	up	up	correct
RVT.US	Royce Value Trust Inc	20200723	12.89	13.13	12.89	12.98	288707	11.4683	up	up	correct
RWT.US	Redwood Trust Inc	20200723	7.06	7.205	6.89	6.9	2170523	6.2602	down	down	correct
RXN.US	Rexnord Corporation	20200723	29.93	30.655	29.82	30.27	745354	29.9669	up	up	correct
RY.US	Royal Bank of Canada	20200723	71.14	71.421	70.83	70.91	3097004	66.8608	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200723	3.21	3.23	2.95	3	569019	3	down	down	correct
RYB.US	RYB Education Inc	20200723	3.2	3.2	3.06	3.07	21053	3.07	down	down	correct
RYI.US	Ryerson Holding Corporation	20200723	5.92	6.14	5.88	5.95	203842	5.9111	up	up	correct
RYN.US	Rayonier Inc	20200723	27.78	28.66	27.78	28.34	661447	26.9927	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200723	25.82	26.105	25.82	26.07	25222	23.8752	up	up	correct
SA.US	Seabridge Gold Inc	20200723	19.39	19.474	18.55	18.87	475572	18.87	down	down	correct
SAFE.US	Safehold Inc	20200723	52.99	53.78	48.75	50.65	421836	50.0604	down	down	correct
SAH.US	Sonic Automotive Inc	20200723	41.69	42.4525	40.77	42.13	551538	41.535	up	up	correct
SAIC.US	Science Applications International Corporation	20200723	76.32	77.19	75.16	75.72	385017	74.1361	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200723	30.99	32.39	30.95	31.65	1616631	31.65	up	up	correct
SAK.US	SAK	20200723	25.12	25.25	25.12	25.25	3100	22.8552	up	up	correct
SAM.US	The Boston Beer Company Inc	20200723	676.26	697	653.06	659.23	342211	659.23	down	down	correct
SAN.US	Banco Santander S.A	20200723	2.42	2.43	2.4	2.4	5384518	2.3651	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200723	10.13	10.13	9.52	9.68	3487562	9.68	down	down	correct
SAP.US	SAP SE	20200723	163.67	164.63	160.79	161.27	682682	158.6647	down	up	incorrect
SAR.US	Saratoga Investment Corp	20200723	17.74	17.829	17.3	17.61	179574	15.7288	down	down	correct
SAVE.US	Spirit Airlines Inc	20200723	16.51	17.82	15.925	16.84	25061641	16.84	up	up	correct
SB.US	Safe Bulkers Inc	20200723	1.15	1.18	1.12	1.15	163028	1.15
SBBA.US	SBBA	20200723	23	23	22.62	22.9	4400	22.9	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200723	217.5	219.28	215	215.41	43424820	215.41	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200723	13.58	14.02	13.465	13.69	1140210	13.69	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200723	8.86	8.86	8.8	8.81	4945	8.4554	down	down	correct
SBOW.US	SilverBow Resources Inc	20200723	4.08	4.27	3.87	3.87	116384	3.87	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200723	29.34	30.245	29.285	29.68	20660	26.6042	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200723	12.23	12.25	11.65	11.7	1147422	11.5832	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200723	11.04	11.25	10.391	10.69	3064286	9.5467	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200723	18.29	18.74	18.28	18.31	692673	17.5911	up	up	correct
SCCO.US	Southern Copper Corporation	20200723	43.94	44.36	43.11	43.37	615294	40.6238	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200723	10.24	10.3	10.14	10.15	42520	8.5977	down	down	correct
SCE.US	PL	20200723	22.74	23.28	22.74	23	13172	23	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200723	34.8	35.85	34.51	35.21	7457272	34.525	up	up	correct
SCI.US	Service Corporation International	20200723	38.83	39.185	38.65	38.84	997960	37.9196	up	down	incorrect
SCL.US	Stepan Company	20200723	105	109.98	104.96	109	128807	107.3551	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200723	7.7	7.7	7.46	7.69	88776	6.7006	down	down	correct
SCPE.US	WS	20200723	0.155	0.17	0.155	0.165	7566300	0.165	up	down	incorrect
SCS.US	Steelcase Inc	20200723	11.43	11.715	11.385	11.52	982744	10.8618	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200723	13.97	14.26	13.68	13.78	72890	12.0917	down	down	correct
SCVX.US	WS	20200723	11.5	12.37	10.3862	10.3862	21256	10.3862	down	up	incorrect
SCX.US	The L.S. Starrett Company	20200723	3.4164	3.4164	3.25	3.26	7272	3.26	down	down	correct
SD.US	SandRidge Energy Inc	20200723	1.39	1.42	1.34	1.35	130172	1.35	down	down	correct
SDRL.US	Seadrill Limited	20200723	3.73	3.73	3.6	3.612	100491	3.612	down	down	correct
SE.US	Sea Limited	20200723	114.65	114.96	107.2	108.95	2745359	108.95	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200723	16.42	16.78	16.07	16.65	1267057	16.65	up	up	correct
SEDA.US	UN	20200723	0.16	0.165	0.155	0.16	4877300	0.16
SEE.US	Sealed Air Corporation	20200723	37.25	37.96	37.13	37.58	1286952	36.7949	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200723	15.51	15.81	15.435	15.68	623923	15.5167	up	down	incorrect
SF.US	Stifel Financial Corp	20200723	48.73	49.395	48.44	48.8	512376	32.0676	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200723	26.45	26.6419	26.45	26.6419	6492	26.0019	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200723	6.02	6.23	6.02	6.07	45331	6.07	up	up	correct
SFL.US	SFL Corporation Ltd	20200723	8.58	8.6	8.38	8.53	577454	7.5302	down	down	correct
SFUN.US	Fang Holdings Limited	20200723	12.14	12.4	12	12	9757	12	down	down	correct
SG.US	Sweetgreen Inc.	20200723	7.3499	7.36	6.9518	6.9518	2087	6.9518	down	down	correct
SGU.US	Star Group L.P	20200723	9.2	9.34	9.18	9.31	93201	8.5961	up	up	correct
SHAK.US	Shake Shack Inc	20200723	52.47	53.79	51.5491	52.67	1174572	52.67	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200723	25.87	25.87	24.87	25.22	317120	24.123	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200723	23.74	23.78	23.36	23.54	66496	22.1866	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200723	11.89	12.18	11.78	11.91	988928	9.6449	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200723	7.39	7.48	7.22	7.42	2477106	7.42	up	up	correct
SHOP.US	Shopify Inc	20200723	966.82	979.99	911.12	928.41	3017296	928.41	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200723	9.97	9.98	9.96	9.98	39300	9.98	up	up	correct
SHW.US	The Sherwin	20200723	622.85	628.44	612.87	618.5	380237	203.7552	down	down	correct
SI.US	Silvergate Capital Corporation	20200723	13.63	14.05	13.6	14	91600	14	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20200723	2.27	2.295	2.17	2.2	1204623	2.1095	down	down	correct
SIG.US	Signet Jewelers Limited	20200723	11.95	12.5842	11.91	12.29	1474496	12.2306	up	up	correct
SII.US	Sprott Inc	20200723	39.9	39.9	38	38.28	76398	36.8197	down	down	correct
SITC.US	SITE Centers Corp	20200723	7.14	7.25	6.965	7.09	1281648	6.8407	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200723	119.2	124.97	118.99	120.33	247019	120.33	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20200723	20.29	20.925	20.06	20.79	1687898	20.79	up	up	correct
SJI.US	South Jersey Industries Inc	20200723	24.02	24.31	23.82	24.22	879403	22.502	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200723	25.22	25.34	25.1	25.32	13500	23.3473	up	up	correct
SJM.US	The J. M. Smucker Company	20200723	107.36	108.95	107.36	108.42	576229	103.6136	up	down	incorrect
SJR.US	Shaw Communications Inc	20200723	17.91	18.0009	17.74	17.78	317156	16.7732	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200723	2.2	2.26	2.2	2.21	41301	1.9193	up	up	correct
SJW.US	SJW Group	20200723	65.14	66.143	65.14	65.91	64255	63.9612	up	up	correct
SKIL.US	Skillsoft Corp	20200723	11.5	11.55	11.02	11.28	460000	11.28	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200723	19.54	19.64	19.145	19.16	416605	30.586	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200723	6.7	7.04	6.62	6.76	4238824	6.4911	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200723	30.8	31.98	30.56	31.07	3053299	31.07	up	up	correct
SKY.US	Skyline Champion Corporation	20200723	27.41	27.84	25.88	26.35	525509	26.35	down	down	correct
SLB.US	Schlumberger Limited	20200723	18.98	19.36	18.78	19.3	13233200	18.734	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200723	3.56	3.74	3.51	3.69	775947	3.69	up	up	correct
SLF.US	Sun Life Financial Inc	20200723	39.5	39.99	39.5	39.71	430577	37.6255	up	down	incorrect
SLG.US	SL Green Realty Corp	20200723	49.5011	51.1311	46.681	47.901	2069129	42.592	down	down	correct
SLQT.US	SelectQuote Inc	20200723	21.51	21.73	20.44	20.6	930704	20.6	down	down	correct
SM.US	SM Energy Company	20200723	3.87	3.87	3.675	3.78	4749416	3.7521	down	down	correct
SMAR.US	Smartsheet Inc	20200723	48.09	48.64	46.49	46.74	1775432	46.74	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200723	5.65	5.675	5.62	5.64	795252	5.3432	down	up	incorrect
SMG.US	The Scotts Miracle	20200723	147.5	148.595	144.39	144.93	284266	138.401	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200723	2.34	2.44	2.2601	2.31	69498	2.31	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200723	0.88	0.9286	0.8701	0.8839	324705	13.2585	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200723	4.13	4.14	3.9453	3.98	38083	3.6913	down	down	correct
SMP.US	Standard Motor Products Inc	20200723	39.44	40.32	39.31	39.85	85043	38.7938	up	up	correct
SNA.US	Snap	20200723	139.14	143.115	139.14	142.33	314543	137.0537	up	up	correct
SNAP.US	Snap Inc	20200723	22.78	23.09	21.8	21.97	47380172	21.97	down	up	incorrect
SNDR.US	Schneider National Inc	20200723	25.5	25.71	25.13	25.26	679043	22.7394	down	down	correct
SNN.US	Smith & Nephew plc	20200723	42.55	42.905	42.04	42.13	281063	40.9735	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200723	44.53	45.69	44.09	45.47	440826	40.6431	up	down	incorrect
SNV.US	Synovus Financial Corp	20200723	20.49	21.419	20.49	21.11	1504535	19.9932	up	up	correct
SNX.US	TD SYNNEX	20200723	123.31	125.905	123.31	124.2	342384	61.6343	up	up	correct
SO.US	The Southern Company	20200723	55.59	56.05	55.17	55.56	3690885	52.1729	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200723	7.65	8	7.61	7.99	313065	7.4015	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200723	26.62	26.76	26.57	26.7462	16794	24.8328	up	up	correct
SOJD.US	SOJD	20200723	26.12	26.23	26.11	26.21	49000	24.4456	up	up	correct
SOL.US	ReneSola Ltd	20200723	1.4	1.6	1.33	1.5	364676	1.5	up	up	correct
SOLN.US	Southern Co	20200723	47.7	47.84	47.2	47.3	58600	42.7521	down	up	incorrect
SON.US	Sonoco Products Company	20200723	53.71	54.5	53.44	53.64	302648	51.2888	down	down	correct
SONY.US	Sony Group Corporation	20200723	77.48	77.99	76.19	76.42	608078	76.1835	down	down	correct
SOR.US	Source Capital Inc	20200723	35.5	36.19	35.5	36.055	15314	31.5635	up	up	correct
SOS.US	SOS Limited	20200723	2	2.25	2	2.15	61692	2.15	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200723	13.95	14.15	12.75	13.14	6496742	13.14	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200723	48.51	49.37	48	49.18	539917	47.6011	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200723	26.13	27.55	23.81	25.15	39294567	25.15	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200723	11.9	11.95	11.815	11.85	14384	10.1415	down	down	correct
SPG.US	Simon Property Group Inc	20200723	61.02	62.69	60.61	61.8	3274198	57.1728	up	down	incorrect
SPGI.US	S&P Global Inc	20200723	354.99	357.64	346.22	348.26	1383336	344.2293	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200723	14.05	14.4	13.3101	13.48	1250511	11.9344	down	down	correct
SPIR.US	Spire Corporation	20200723	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200723	5.24	5.57	5.12	5.26	47918	5.26	up	up	correct
SPNT.US	SiriusPoint Ltd	20200723	8.1	8.21	8.07	8.19	344650	8.19	up	up	correct
SPOT.US	Spotify Technology S.A	20200723	287.55	288.99	266.96	267.54	2812905	267.54	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200723	22.86	23.855	22.3	23.27	3624998	23.2311	up	down	incorrect
SPXC.US	SPX Corporation	20200723	41.55	42.735	41.55	42.32	131947	42.32	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200723	13.23	13.26	13.04	13.17	73882	12.0334	down	down	correct
SQ.US	Square Inc	20200723	127.74	129.8494	121.32	122.93	11010216	122.93	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200723	30.4585	30.8656	30.121	30.26	664840	29.5986	down	down	correct
SQNS.US	Sequans Communications S.A	20200723	7.18	7.18	7	7	96922	7	down	down	correct
SR.US	Spire Inc	20200723	65.05	65.3549	64.545	65	176547	61.2175	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200723	33.64	34	32.44	32.94	397519	30.5596	down	down	correct
SRE.US	Sempra	20200723	127.47	129.18	126.925	127.34	1460143	121.0015	down	down	correct
SREA.US	Sempra Energy	20200723	26.76	26.83	26.59	26.61	34314	24.579	down	down	correct
SRG.US	Seritage Growth Properties	20200723	9.8	10.085	9.73	9.86	497479	9.86	up	up	correct
SRI.US	Stoneridge Inc	20200723	20.62	21.19	20.43	21.12	130988	21.12	up	up	correct
SRLP.US	Sprague Resources LP	20200723	15.5	16.1	15.5	16.1	79821	13.3927	up	up	correct
SRT.US	StarTek Inc	20200723	4.75	4.84	4.72	4.77	18546	4.77	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200723	18.18	18.24	17.8637	18.24	10108	16.782	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200723	89.94	91.3799	89.05	90.62	233009	89.5757	up	up	correct
SSL.US	Sasol Limited	20200723	8.57	8.6	8.3	8.38	1536146	8.38	down	down	correct
SSTK.US	Shutterstock Inc	20200723	39.66	41.04	39.35	40.76	218423	40.1906	up	up	correct
ST.US	Sensata Technologies Holding plc	20200723	40.29	41.545	40.18	41.19	1416716	41.19	up	up	correct
STAG.US	STAG Industrial Inc	20200723	30.73	31.4	30.72	30.97	1053814	29.2062	up	down	incorrect
STAR.US	PI	20200723	24.1	24.2193	24.1	24.2193	531	21.6556	up	up	correct
STC.US	Stewart Information Services Corporation	20200723	38.12	40.72	37.63	38.32	547343	36.9974	up	down	incorrect
STE.US	STERIS plc	20200723	158.23	159.135	156.975	158.03	358074	156.0201	down	down	correct
STG.US	Sunlands Technology Group	20200723	1.82	1.89	1.77	1.82	75531	22.75
STK.US	Columbia Seligman Premium Technology Growth Fund	20200723	23.42	23.49	22.71	22.8	133974	20.7314	down	down	correct
STL.US	Sterling Bancorp	20200723	11.43	11.89	11.09	11.7	1854237	11.4259	up	up	correct
STLA.US	Stellantis N.V	20200723	10.1125	10.124	9.9146	9.9429	2030252	8.3828	down	down	correct
STM.US	STMicroelectronics N.V	20200723	31.05	31.25	29.74	29.97	5003454	29.7332	down	up	incorrect
STN.US	Stantec Inc	20200723	31.73	32.2	31.71	31.76	67806	31.2224	up	up	correct
STNG.US	Scorpio Tankers Inc	20200723	12.89	13.33	12.8001	13.26	1787401	12.7158	up	down	incorrect
STON.US	StoneMor Inc	20200723	0.718	0.77	0.7101	0.7283	66613	0.7283	up	up	correct
STOR.US	STORE Capital Corporation	20200723	23.01	23.29	22.19	22.53	2826680	21.2929	down	down	correct
STT.US	State Street Corporation	20200723	61.02	62.77	60.56	62.41	2136848	60.268	up	up	correct
STWD.US	Starwood Property Trust Inc	20200723	15	15.12	14.66	14.76	1811700	13.1986	down	down	correct
STZ.US	Constellation Brands Inc	20200723	180.38	182.9231	178.79	179	1536722	175.1205	down	down	correct
SU.US	Suncor Energy Inc	20200723	17.73	17.84	17.075	17.18	7497374	16.2075	down	down	correct
SUI.US	Sun Communities Inc	20200723	139.25	145.22	138.28	141.5	789697	137.9478	up	down	incorrect
SUM.US	Summit Materials Inc	20200723	18.07	18.47	17.005	17.51	1540777	17.51	down	down	correct
SUN.US	Sunoco LP	20200723	25.03	25.03	24.5101	24.78	203649	21.2752	down	down	correct
SUP.US	Superior Industries International Inc	20200723	1.54	1.58	1.51	1.54	158207	1.54
SUPV.US	Grupo Supervielle S.A	20200723	2.99	3.17	2.85	2.98	1742729	2.9343	down	down	correct
SUZ.US	Suzano S.A	20200723	7.71	7.95	7.68	7.78	196099	7.78	up	up	correct
SWCH.US	Switch Inc	20200723	18.02	18.45	17.76	17.84	1108764	17.5512	down	down	correct
SWI.US	SolarWinds Corporation	20200723	18.57	19.1	18.33	18.52	537774	18.0884	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200723	152.93	154.25	151.24	152.36	1098497	148.8284	down	down	correct
SWM.US	Schweitzer	20200723	32.7	33.61	32.7	33.05	175165	30.8418	up	up	correct
SWN.US	Southwestern Energy Company	20200723	2.5	2.64	2.44	2.58	17871116	2.58	up	up	correct
SWT.US	Stanley Black Decker Inc	20200723	96.28	96.38	95	95.43	6400	88.9063	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200723	71.87	72.225	71.225	71.93	254780	68.3926	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200723	8.14	8.16	8.08	8.09	82113	7.3702	down	down	correct
SXC.US	SunCoke Energy Inc	20200723	3.1	3.2599	3.1	3.25	484774	3.0425	up	up	correct
SXI.US	Standex International Corporation	20200723	56.26	57.89	56.26	57.33	39443	56.3317	up	up	correct
SXT.US	Sensient Technologies Corporation	20200723	53.62	54.05	53.48	53.86	217199	52.1375	up	up	correct
SYF.US	Synchrony Financial	20200723	22.7	23.5	22.65	23.39	7382624	22.5052	up	up	correct
SYK.US	Stryker Corporation	20200723	194.76	197.89	194.38	195.16	980517	192.6814	up	up	correct
SYY.US	Sysco Corporation	20200723	55.16	55.45	54.37	54.94	2855206	53.2772	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200723	31.25	31.36	30.16	31.19	11885	28.6198	down	down	correct
T.US	PC	20200723	24.62	24.65	24.5	24.62	239284	23.2508
TAC.US	TransAlta Corporation	20200723	6.41	6.52	6.38	6.47	188885	6.3326	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200723	17.44	17.49	17.3341	17.35	799203	17.35	down	up	incorrect
TAL.US	TAL Education Group	20200723	78.71	78.92	74.25	74.31	2848383	74.31	down	down	correct
TALO.US	Talos Energy Inc	20200723	8.18	8.33	7.845	7.98	749947	7.98	down	down	correct
TAP.US	Molson Coors Beverage Company	20200723	35.74	36.77	35.675	36.55	1922751	36.006	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200723	65.59	65.59	64.705	65.21	27934	65.21	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200723	26.57	26.64	26.51	26.62	82456	24.9956	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200723	27.27	27.35	27.23	27.295	38592	25.5978	up	up	correct
TBI.US	TrueBlue Inc	20200723	14.06	14.34	13.94	14.01	366345	14.01	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200723	25.6	25.6	25.6	25.6	231	25.6
TCN.US	Tricon Capital Group Inc	20200723	7.0484	7.0484	7.0484	7.0484	0	6.8047
TCS.US	The Container Store Group Inc	20200723	4.32	4.43	4.2	4.27	163584	4.27	down	up	incorrect
TD.US	The Toronto	20200723	45.67	46.05	45.51	45.65	989397	43.374	down	down	correct
TDC.US	Teradata Corporation	20200723	20.55	20.94	20.4	20.48	896817	20.48	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200723	22.62	22.6699	22.4	22.54	38850	15.7086	down	down	correct
TDG.US	TransDigm Group Incorporated	20200723	442.46	444.82	434.81	437.47	304939	437.47	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200723	25.04	25.18	25.04	25.18	10437	23.9155	up	down	incorrect
TDOC.US	Teladoc Health Inc	20200723	226.84	230.2762	216.39	219.88	1296237	219.88	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200723	19.6	19.85	19.25	19.75	519544	18.8023	up	up	correct
TDW.US	Tidewater Inc	20200723	5.88	6.27	5.82	6.27	115894	6.2629	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20200723	338.88	339.01	320.82	321.79	297415	321.79	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200723	11	11.02	10.93	10.98	40200	9.9906	down	down	correct
TECK.US	Teck Resources Limited	20200723	10.99	11.8	10.94	11.56	5564506	11.4262	up	up	correct
TEF.US	Telefónica S.A	20200723	4.64	4.655	4.59	4.6	954839	4.0022	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200723	7.63	7.68	7.61	7.62	335494	6.7238	down	up	incorrect
TEL.US	TE Connectivity Ltd	20200723	86.48	88.33	86.22	88.31	1849100	86.2742	up	down	incorrect
TEN.US	Tenneco Inc	20200723	7.82	7.89	7.56	7.76	644023	7.76	down	down	correct
TEO.US	Telecom Argentina S.A	20200723	10	10.66	9.69	10.26	144482	9.747	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200723	12.15	12.15	11.65	11.74	6651075	11.74	down	down	correct
TEX.US	Terex Corporation	20200723	20.24	20.48	19.86	20.21	663104	20.0109	down	down	correct
TFC.US	Truist Financial Corporation	20200723	36.92	38.065	36.84	37.9	4311541	35.9822	up	up	correct
TFII.US	TFI International Inc	20200723	40.25	40.5	39.78	39.9	105291	39.2445	down	down	correct
TFX.US	Teleflex Incorporated	20200723	390.55	395.42	387.17	388.84	111192	386.7112	down	down	correct
TG.US	Tredegar Corporation	20200723	15.44	15.83	15.34	15.8	127396	10.7293	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200723	8.31	8.69	8.31	8.69	125024	8.6229	up	down	incorrect
TGI.US	Triumph Group Inc	20200723	7.7	8.07	7.48	7.77	1309492	7.77	up	up	correct
TGNA.US	TEGNA Inc	20200723	11.63	11.81	11.58	11.71	1905546	11.3719	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200723	11.11	11.34	11	11.32	189827	10.0145	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200723	5.98	6.25	5.82	6.04	204630	6.04	up	up	correct
TGT.US	Target Corporation	20200723	123.45	123.6	121.94	122.35	3267515	119.6046	down	down	correct
THC.US	Tenet Healthcare Corporation	20200723	24.42	25.36	24.11	24.99	1715055	24.99	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200723	99.52	102.08	99.52	100.89	221966	97.5235	up	up	correct
THO.US	Thor Industries Inc	20200723	117.49	119.77	109.9243	112.11	1026718	109.9523	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200723	18.65	18.65	18.36	18.44	151032	16.964	down	down	correct
THR.US	Thermon Group Holdings Inc	20200723	14	14.635	14	14.61	123331	14.61	up	up	correct
THS.US	TreeHouse Foods Inc	20200723	43.24	44.37	43.24	43.87	447175	43.87	up	up	correct
THW.US	Tekla World Healthcare Fund	20200723	15	15	14.6	14.64	147369	13.0331	down	down	correct
TIMB.US	W	20200723	15.06	15.08	14.0701	14.16	1658483	13.4879	down	down	correct
TISI.US	Team Inc	20200723	4	4.11	3.88	4.09	602657	4.09	up	down	incorrect
TJX.US	The TJX Companies Inc	20200723	53.65	53.94	52.9	53.39	4905083	52.6074	down	down	correct
TK.US	Teekay Corporation	20200723	2.43	2.51	2.38	2.48	465939	2.48	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200723	5.8	5.85	5.76	5.79	496721	5.2352	down	up	incorrect
TKR.US	The Timken Company	20200723	47.74	48.04	47.5	47.73	476474	46.5623	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200723	20.88	20.88	20.51	20.65	731640	19.6984	down	down	correct
TLYS.US	Tilly's Inc	20200723	6.2	6.3	5.93	6.25	355021	5.5138	up	up	correct
TM.US	Toyota Motor Corporation	20200723	125.97	126.95	125.7	125.86	138776	122.0343	down	down	correct
TME.US	Tencent Music Entertainment Group	20200723	16.17	16.23	15.6001	15.74	5547926	15.74	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200723	25.67	25.95	23.77	24.47	1281697	24.47	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200723	418.14	419.9396	409.11	410.48	1522466	409.258	down	up	incorrect
TMST.US	TimkenSteel Corporation	20200723	3.61	3.78	3.61	3.65	212148	3.65	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20200723	37.88	38.26	37.47	37.71	724776	37.71	down	down	correct
TNC.US	Tennant Company	20200723	66.04	68.53	66.04	68.2	57452	66.9551	up	up	correct
TNET.US	TriNet Group Inc	20200723	62.7	63.79	62.56	63.02	190851	63.02	up	up	correct
TNK.US	Teekay Tankers Ltd	20200723	13.33	13.8	13.15	13.72	570149	13.72	up	up	correct
TNL.US	Travel + Leisure Co	20200723	30.1	30.46	29.43	30.03	656740	28.8972	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200723	8.81	8.95	8.72	8.85	97488	8.6291	up	down	incorrect
TOL.US	Toll Brothers Inc	20200723	37.61	38.1	35.83	36.6	2444808	36.102	down	down	correct
TPB.US	Turning Point Brands Inc	20200723	30.63	31.12	29.75	30.31	165800	30.0756	down	down	correct
TPC.US	Tutor Perini Corporation	20200723	12.35	12.76	12.308	12.45	210527	12.45	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200723	17.84	17.99	16.84	17.05	2553011	17.05	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200723	567.8	571.935	554.89	568.8	16489	555.6531	up	up	correct
TPR.US	Tapestry Inc	20200723	13.68	14.07	13.475	13.87	8521651	13.696	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200723	10.74	10.84	10.61	10.69	196752	9.1649	down	down	correct
TPX.US	Tempur Sealy International Inc	20200723	74.96	75.73	72.8	74.76	2698568	18.5408	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200723	9.09	9.0999	9.03	9.04	43565	8.3682	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20200723	32.4	32.68	32.09	32.38	338108	30.908	down	down	correct
TRC.US	Tejon Ranch Co	20200723	14.43	14.86	14.43	14.86	81470	14.86	up	up	correct
TREC.US	Trecora Resources	20200723	6.14	6.3	6.13	6.2	13951	6.2	up	up	correct
TREX.US	Trex Company Inc	20200723	135.73	138.715	132.21	133.62	874104	66.81	down	down	correct
TRGP.US	Targa Resources Corp	20200723	18.86	19.265	18.52	19.05	1910575	18.631	up	up	correct
TRI.US	Thomson Reuters Corporation	20200723	70	70.5	69.12	69.21	502379	67.4641	down	down	correct
TRN.US	Trinity Industries Inc	20200723	19.42	20	19.01	19.64	3000331	18.8822	up	up	correct
TRNO.US	Terreno Realty Corporation	20200723	55.22	56.23	55.19	56.04	526533	54.415	up	up	correct
TROX.US	Tronox Holdings plc	20200723	7.47	7.7	7.43	7.66	829015	7.4208	up	up	correct
TRP.US	TC Energy Corporation	20200723	44.71	44.96	44.45	44.62	1230538	40.9441	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200723	0.8601	0.8799	0.84	0.8513	3026980	8.513	down	down	correct
TRTN.US	Triton International Limited	20200723	29.93	30.24	29.85	30.01	412957	28.0237	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200723	8.23	8.45	8.21	8.27	352003	7.407	up	up	correct
TRU.US	TransUnion	20200723	91.64	93.65	90.69	91.13	1698800	90.6754	down	down	correct
TRV.US	The Travelers Companies Inc	20200723	121.68	122.3	117.501	118.61	2127284	114.3953	down	down	correct
TS.US	Tenaris S.A	20200723	13.1	13.24	13	13.21	986156	12.7682	up	up	correct
TSE.US	Trinseo S.A	20200723	24.11	24.67	23.85	24.12	482957	23.5362	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200723	5.53	5.6	5.52	5.6	67656	5.3435	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200723	17.17	17.26	16.92	17.02	539383	13.8168	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200723	68.26	68.5	66.752	67.37	8559459	66.0413	down	up	incorrect
TSN.US	Tyson Foods Inc	20200723	60.35	61.66	60.31	60.91	1476770	58.7002	up	down	incorrect
TSQ.US	Townsquare Media Inc	20200723	4.715	4.7285	4.6	4.6	9127	4.6	down	up	incorrect
TT.US	Trane Technologies plc	20200723	105.75	106.6	104.985	105.42	1381904	103.2152	down	down	correct
TTC.US	The Toro Company	20200723	72	73.4	71.83	72	573165	70.8182
TTE.US	TotalEnergies SE	20200723	37.5	37.955	37.43	37.89	1625269	34.5956	up	up	correct
TTI.US	TETRA Technologies Inc	20200723	0.8318	0.85	0.7551	0.773	4174625	0.773	down	up	incorrect
TTM.US	Tata Motors Limited	20200723	7.16	7.16	6.955	7	1369399	7	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200723	14.45	14.55	14.22	14.38	8438	13.4263	down	down	correct
TU.US	TELUS Corporation	20200723	17.1	17.26	17.01	17.04	1198839	15.6061	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200723	10.47	10.57	10.1	10.47	152057	10.47
TUP.US	Tupperware Brands Corporation	20200723	7.78	9.6583	7.56	9.06	11327160	9.06	up	up	correct
TV.US	Grupo Televisa S.A.B	20200723	5.55	5.56	5.295	5.4	2978419	5.3629	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200723	25.5	25.5	25.45	25.4667	13461	24.692	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200723	25.56	25.67	25.55	25.67	13324	24.8598	up	up	correct
TWI.US	Titan International Inc	20200723	1.71	1.88	1.68	1.77	614376	1.77	up	up	correct
TWLO.US	Twilio Inc	20200723	263.5	270.5	253.29	254.32	3054120	254.32	down	down	correct
TWN.US	The Taiwan Fund Inc	20200723	23.2	23.2	22.96	22.96	3872	18.8366	down	down	correct
TWO.US	Two Harbors Investment Corp	20200723	5.45	5.54	5.38	5.45	3930893	4.8112
TWTR.US	Twitter Inc	20200723	37.65	40.255	37.5	38.44	90266688	38.44	up	up	correct
TX.US	Ternium S.A	20200723	14.63	14.77	14.51	14.54	136795	13.5133	down	down	correct
TXT.US	Textron Inc	20200723	34	35	33.9225	34.61	1010193	34.5356	up	up	correct
TY.US	Tri	20200723	25.62	25.75	25.39	25.45	36098	24.1891	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200723	16.57	16.8219	16.42	16.66	246219	15.5098	up	up	correct
TYL.US	Tyler Technologies Inc	20200723	367.47	374.98	362.32	363.46	198519	363.46	down	down	correct
UA.US	Under Armour Inc	20200723	9.4	9.95	9.38	9.78	6003125	9.78	up	up	correct
UAA.US	Under Armour Inc	20200723	10.46	11.15	10.4	10.87	8563826	10.87	up	down	incorrect
UAN.US	CVR Partners LP	20200723	0.9	0.9576	0.9	0.9037	122632	8.4369	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200723	10.15	10.17	9.75	10	194840	9.4445	down	up	incorrect
UBER.US	Uber Technologies Inc	20200723	32.33	33.02	31.983	32.17	12749770	32.17	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200723	8.78	8.95	8.6	8.7	3674	8.2011	down	down	correct
UBS.US	UBS Group AG	20200723	12.18	12.21	12.0705	12.16	3500504	11.5831	down	down	correct
UDR.US	UDR Inc	20200723	36.27	36.63	35.27	35.65	1635629	34.1866	down	down	correct
UE.US	Urban Edge Properties	20200723	10.68	10.83	10.23	10.46	713763	9.78	down	down	correct
UFI.US	Unifi Inc	20200723	12.9	13.02	12.59	12.72	106710	12.72	down	down	correct
UFS.US	Domtar Corporation	20200723	21.67	22.07	21.58	21.74	539571	21.74	up	up	correct
UGI.US	UGI Corporation	20200723	33.27	33.34	32.83	33.25	691789	31.6208	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200723	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200723	3.77	3.79	3.63	3.64	1068587	3.5085	down	down	correct
UHS.US	Universal Health Services Inc	20200723	105.76	107.91	105.75	107.5	862142	106.8905	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200723	68.83	70.568	67.63	68.84	44615	64.5981	up	up	correct
UI.US	Ubiquiti Inc	20200723	184.49	190.2	183.95	186.2	54341	184.3062	up	up	correct
UIS.US	Unisys Corporation	20200723	11.37	11.63	11.27	11.6	518687	11.6	up	up	correct
UL.US	Unilever PLC	20200723	60.5	60.96	59.61	59.67	1733164	56.6374	down	down	correct
UMC.US	United Microelectronics Corporation	20200723	3.2	3.605	3.2	3.37	6410222	3.2671	up	up	correct
UMH.US	UMH Properties Inc	20200723	12.11	12.38	12.01	12.34	306724	11.5961	up	up	correct
UNF.US	UniFirst Corporation	20200723	179.72	184.02	179.72	183.46	69583	182.1142	up	up	correct
UNFI.US	United Natural Foods Inc	20200723	20.36	20.52	19.71	19.77	718768	19.77	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200723	308.2	308.5	301.27	302.97	2367675	296.4765	down	down	correct
UNM.US	Unum Group	20200723	17.72	18.39	17.69	18.28	2765529	16.9303	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200723	25.62	26.21	25.62	26.07	26347	23.8892	up	up	correct
UNP.US	Union Pacific Corporation	20200723	178.77	179.52	172.84	175	4010599	170.0497	down	down	correct
UNVR.US	Univar Solutions Inc	20200723	17.9	18.38	17.77	18.37	4271027	18.37	up	up	correct
UPH.US	UpHealth Inc	20200723	10.31	10.35	10.31	10.335	331638	10.335	up	up	correct
UPS.US	United Parcel Service Inc	20200723	118.71	119.4	117.9486	118.14	2349242	114.2148	down	down	correct
URI.US	United Rentals Inc	20200723	162.83	165.845	161.58	163.49	763355	163.49	up	up	correct
USA.US	Liberty All	20200723	5.89	5.96	5.83	5.88	1481675	5.206	down	down	correct
USAC.US	USA Compression Partners LP	20200723	12.97	12.98	12.3	12.7	388211	10.5283	down	down	correct
USB.US	U.S. Bancorp	20200723	36.09	36.905	36	36.77	5988336	35.2083	up	up	correct
USDP.US	USD Partners LP	20200723	3	3.09	2.93	2.98	46766	2.5702	down	down	correct
USFD.US	US Foods Holding Corp	20200723	21.53	21.69	20.58	20.96	4041749	20.96	down	down	correct
USM.US	United States Cellular Corporation	20200723	30.66	30.91	30.02	30.81	114370	30.81	up	up	correct
USNA.US	USANA Health Sciences Inc	20200723	85.96	85.96	82.895	83.36	198558	83.36	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200723	83.23	83.95	81.58	83.69	54354	82.5933	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200723	7.34	7.63	7.21	7.24	416986	7.24	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200723	23.44	23.62	23.21	23.25	263067	21.0847	down	down	correct
UTI.US	Universal Technical Institute Inc	20200723	7.47	7.78	7.43	7.75	226018	7.75	up	up	correct
UTL.US	Unitil Corporation	20200723	46.13	46.48	45.69	46.22	46364	43.8857	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200723	17.5	17.83	17.41	17.59	170990	16.5853	up	down	incorrect
UVV.US	Universal Corporation	20200723	41.45	41.96	41.215	41.89	154525	38.8883	up	up	correct
V.US	Visa Inc	20200723	198.44	200.95	196.43	197.43	6106708	195.6345	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200723	88.12	88.6	86.8297	88.33	196577	87.718	up	up	correct
VALE.US	Vale S.A.	20200723	11.59	11.66	11.285	11.29	27353260	9.1893	down	down	correct
VAPO.US	Vapotherm Inc	20200723	47.87	49.39	47.54	49.05	370294	49.05	up	down	incorrect
VATE.US	Innovate Corp	20200723	2.95	3.0285	2.81	2.82	184559	2.82	down	down	correct
VBF.US	Invesco Bond Fund	20200723	20.24	20.45	20.21	20.43	22892	18.7769	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200723	9.695	9.7399	9.565	9.68	26042	8.5088	down	down	correct
VCRA.US	Vocera Communications Inc	20200723	23.46	24.19	23.46	23.82	304527	23.82	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200723	12.13	12.18	12.11	12.16	74655	11.4422	up	up	correct
VEC.US	Vectrus Inc	20200723	45.59	46.25	44.96	45.35	45136	45.35	down	down	correct
VEDL.US	Vedanta Limited	20200723	6.02	6.1	5.97	6.02	540232	5.153
VEEV.US	Veeva Systems Inc	20200723	259.95	263.26	251.72	254.04	639424	254.04	down	down	correct
VEL.US	Velocity Financial Inc	20200723	3.8	3.89	3.7	3.78	86276	3.78	down	up	incorrect
VER.US	VEREIT Inc	20200723	6.45	6.53	6.21	6.33	6982101	29.9798	down	down	correct
VET.US	Vermilion Energy Inc	20200723	4.81	4.9	4.71	4.77	1039507	4.77	down	down	correct
VFC.US	V.F. Corporation	20200723	59.47	61.08	59.47	60.14	1608001	57.8888	up	up	correct
VGI.US	Virtus Global Multi	20200723	11.28	11.28	11.16	11.21	21799	9.821	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200723	12.53	12.58	12.53	12.57	146177	11.7407	up	up	correct
VGR.US	Vector Group Ltd	20200723	8.86	8.92	8.695	8.88	662189	8.1067	up	up	correct
VHC.US	VirnetX Holding Corp	20200723	5.16	5.34	5.09	5.13	346366	5.13	down	down	correct
VHI.US	Valhi Inc	20200723	11.22	11.27	11.1	11.19	5820	10.9221	down	up	incorrect
VICI.US	VICI Properties Inc	20200723	22.03	22.22	21.56	21.6	5803264	20.0639	down	down	correct
VIIX.US	VelocityShares VIX Short	20200723	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200723	21.87	21.9799	20.795	20.89	5874720	20.89	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200723	3.54	3.85	3.54	3.7	394316	3.7	up	up	correct
VIV.US	Telefônica Brasil S.A	20200723	9.7	9.72	9.4	9.44	2575443	8.523	down	down	correct
VKQ.US	Invesco Municipal Trust	20200723	12.25	12.34	12.2217	12.29	121369	11.4877	up	down	incorrect
VLO.US	Valero Energy Corporation	20200723	56.47	57.81	56.39	57.67	3576137	52.6985	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200723	5.56	5.63	5.36	5.39	242146	5.39	down	down	correct
VLT.US	Invesco High Income Trust II	20200723	12.1	12.12	12.06	12.11	8172	10.7596	up	up	correct
VMC.US	Vulcan Materials Company	20200723	127.1	128.36	126.25	127.13	576341	125.4751	up	up	correct
VMI.US	Valmont Industries Inc	20200723	122.53	130.72	122.53	125.37	264645	123.5112	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200723	12.2	12.23	12.17	12.23	65578	11.4254	up	up	correct
VNCE.US	Vince Holding Corp	20200723	5.25	5.3	5.12	5.13	5198	5.13	down	down	correct
VNE.US	Veoneer Inc	20200723	12.67	13.8	12.65	13.75	1163706	13.75	up	down	incorrect
VNO.US	Vornado Realty Trust	20200723	36	36.29	35.07	35.67	1472115	32.8912	down	up	incorrect
VNTR.US	Venator Materials PLC	20200723	1.75	1.79	1.69	1.71	212975	1.71	down	down	correct
VOC.US	VOC Energy Trust	20200723	1.92	1.955	1.8806	1.8806	46339	1.5886	down	down	correct
VOYA.US	Voya Financial Inc	20200723	49.12	49.63	48.95	49.38	883652	48.7361	up	up	correct
VPG.US	Vishay Precision Group Inc	20200723	24.44	24.48	24.06	24.35	51148	24.35	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200723	12.36	12.42	12.35	12.4	33393	11.6152	up	up	correct
VRS.US	Verso Corporation	20200723	12.4	12.84	12.4	12.78	131787	9.7311	up	up	correct
VRT.US	Vertiv Holdings Co	20200723	13.74	13.89	13.51	13.56	2122800	13.5475	down	down	correct
VRTV.US	Veritiv Corporation	20200723	17.35	17.65	17.04	17.28	118420	17.28	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200723	15.31	15.825	15.285	15.54	1869096	15.1065	up	up	correct
VST.US	Vistra Corp	20200723	19.46	19.62	19.07	19.16	5564054	18.2884	down	down	correct
VSTO.US	Vista Outdoor Inc	20200723	15.71	15.92	15.15	15.21	695559	15.21	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200723	8.96	8.9699	8.92	8.93	211301	8.0415	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200723	12.54	12.54	12.42	12.44	32846	11.7117	down	down	correct
VTOL.US	Bristow Group Inc	20200723	16.12	16.8402	16.12	16.49	60386	16.49	up	down	incorrect
VTR.US	Ventas Inc	20200723	36.03	36.62	35.51	36.04	2384375	34.4903	up	up	correct
VVI.US	Viad Corp	20200723	15.71	15.92	15.15	15.77	482381	15.77	up	up	correct
VVNT.US	WS	20200723	16.05	16.1	15.35	15.65	169347	15.65	down	down	correct
VVR.US	Invesco Senior Income Trust	20200723	3.43	3.46	3.42	3.44	1165309	3.1147	up	up	correct
VVV.US	Valvoline Inc	20200723	21.44	21.695	21.02	21.07	1325420	20.5735	down	down	correct
VZ.US	Verizon Communications Inc	20200723	55.81	56.09	55.4	55.85	16718749	52.8674	up	up	correct
W.US	Wayfair Inc	20200723	225.46	227.6499	213.3096	218	1120070	218	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200723	61.23	61.95	60.31	61.75	1216508	61.1985	up	up	correct
WAL.US	Western Alliance Bancorporation	20200723	37.08	38.85	37.05	38.36	512075	37.4845	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200723	25.1224	25.16	25	25	11938	23.1614	down	up	incorrect
WAT.US	Waters Corporation	20200723	224.41	228.65	224.18	226.38	622558	226.38	up	up	correct
WBK.US	Westpac Banking Corporation	20200723	12.82	12.83	12.67	12.7	199672	11.8883	down	down	correct
WBS.US	Webster Financial Corporation	20200723	26.48	28.04	26.48	27.33	695853	25.7904	up	up	correct
WBT.US	Welbilt Inc	20200723	6.6	6.86	6.56	6.78	1294758	6.78	up	up	correct
WCC.US	WESCO International Inc	20200723	43.33	43.78	42.81	43.13	880437	43.13	down	down	correct
WCN.US	Waste Connections Inc	20200723	101.69	102.11	100.075	100.41	776557	99.3324	down	down	correct
WD.US	Walker & Dunlop Inc	20200723	51.11	51.8484	50.99	51.69	141520	50.1639	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200723	13.77	13.879	13.68	13.83	13089	12.7717	up	up	correct
WEC.US	WEC Energy Group Inc	20200723	93.28	94.38	93.18	93.79	1321451	89.8757	up	up	correct
WEI.US	Weidai Ltd	20200723	1.22	1.22	1.16	1.1774	36484	1.1774	down	down	correct
WELL.US	Welltower Inc	20200723	51.68	52.465	51.385	51.94	2079464	49.2391	up	up	correct
WES.US	Western Midstream Partners LP	20200723	10.31	10.36	9.9736	10.03	920858	8.747	down	down	correct
WEX.US	WEX Inc	20200723	164.9	167.62	162.94	164.95	328490	164.95	up	up	correct
WF.US	Woori Financial Group Inc	20200723	22.175	22.175	21.75	21.85	31849	20.8316	down	up	incorrect
WFC.US	Wells Fargo & Company	20200723	26.16	26.51	25.7	26.35	50790951	25.7709	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200723	43.62	44.03	43.62	43.77	3000	43.0864	up	up	correct
WGO.US	Winnebago Industries Inc	20200723	65.93	67.077	61.125	62.62	590681	61.9945	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200723	47.02	47.36	45.87	46.35	580200	45.676	down	down	correct
WHD.US	Cactus Inc	20200723	21.38	22.54	21.275	22.4	463996	22.0535	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200723	13.49	14.1276	13.25	13.25	22417	11.7385	down	down	correct
WHR.US	Whirlpool Corporation	20200723	154.17	163	153.93	158.63	2997436	152.7444	up	up	correct
WIA.US	Western Asset Inflation	20200723	12.51	12.52	12.4778	12.49	23474	10.5732	down	down	correct
WIT.US	Wipro Limited	20200723	3.91	3.93	3.87	3.89	521158	3.8819	down	down	correct
WIW.US	Western Asset Inflation	20200723	11.27	11.34	11.23	11.24	281263	10.3326	down	down	correct
WK.US	Workiva Inc	20200723	54.64	56.27	53.76	54.2	198014	54.2	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20200723	54.56	55.63	54.43	55.38	299395	54.2297	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20200723	19.57	20.09	19.25	19.87	19666	17.592	up	up	correct
WM.US	Waste Management Inc	20200723	108.39	109.06	107.5	108.03	1497534	105.3044	down	down	correct
WMB.US	The Williams Companies Inc	20200723	19.36	19.5	19.04	19.32	6739303	17.4726	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200723	2.34	2.4	2.28	2.3	724651	2.0759	down	down	correct
WMK.US	Weis Markets Inc	20200723	50.99	52.355	50.94	51.74	120481	49.9529	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200723	50	50.67	48.65	49.18	200620	48.862	down	down	correct
WMT.US	Walmart Inc	20200723	133	133.15	131.31	131.64	5598752	128.5788	down	down	correct
WNC.US	Wabash National Corporation	20200723	11.43	11.765	11.34	11.62	761321	11.3191	up	up	correct
WNS.US	WNS (Holdings) Limited	20200723	62.1	62.49	61.41	61.94	120621	61.94	down	down	correct
WOLF.US	Wolfspeed Inc	20200723	67.03	67.8	65.47	66.04	1671971	66.04	down	down	correct
WOR.US	Worthington Industries Inc	20200723	37.82	38.43	37.26	37.65	771966	36.5491	down	down	correct
WOW.US	WideOpenWest Inc	20200723	5.63	5.67	5.32	5.54	370942	5.54	down	up	incorrect
WPC.US	W. P. Carey Inc	20200723	67.95	68.58	66.41	67.3	576767	62.53	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200723	52.23	52.35	49.81	50.99	3498199	50.069	down	down	correct
WPP.US	WPP plc	20200723	39.57	39.94	39.07	39.46	189390	37.8244	down	down	correct
WRB.US	W. R. Berkley Corporation	20200723	63.84	64.87	63.36	64.5	732347	62.5705	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200723	21.94	22.19	21.8	22.03	756263	20.6032	up	up	correct
WRI.US	Weingarten Realty Investors	20200723	17.1	17.37	16.44	16.93	1234466	15.6933	down	down	correct
WRK.US	WestRock Company	20200723	29.76	30.34	29.56	30.15	1808528	29.2702	up	up	correct
WSM.US	Williams	20200723	85.85	88.31	84.57	85.31	1431555	83.5796	down	down	correct
WSO.US	Watsco Inc	20200723	218.26	232.3	212.17	230	1341569	221.879	up	up	correct
WSR.US	Whitestone REIT	20200723	6.75	6.75	6.51	6.62	239702	6.1444	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200723	264.56	273.78	260.74	262.06	940863	261.2298	down	down	correct
WTI.US	W&T Offshore Inc	20200723	2.52	2.52	2.42	2.48	3411680	2.48	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200723	878.95	900.26	878.95	896.71	12904	895.9509	up	up	correct
WTRG.US	Essential Utilities Inc	20200723	45.54	46.3	45.54	45.88	721823	44.3999	up	up	correct
WTRU.US	Aqua America Inc	20200723	59.62	59.94	59.37	59.56	22000	55.838	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200723	84.5	85.93	84.45	85.63	119370	84.6878	up	up	correct
WTTR.US	Select Energy Services Inc	20200723	4.5	4.8	4.49	4.79	189069	4.79	up	up	correct
WU.US	The Western Union Company	20200723	22.7	23.14	22.67	22.72	5508449	21.3359	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200723	45.85	46.35	45.105	45.56	1322408	44.9121	down	down	correct
WWW.US	Wolverine World Wide Inc	20200723	23.27	23.87	23.05	23.47	593790	23.1017	up	up	correct
WY.US	Weyerhaeuser Company	20200723	25.98	26.73	25.9	26.41	4513149	25.4124	up	up	correct
X.US	United States Steel Corporation	20200723	7.97	8.105	7.85	7.93	6469685	7.8847	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200723	6.016	6.04	5.96	5.98	10256	5.155	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200723	8.42	8.65	8.37	8.6	576946	8.6	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200723	2.12	2.15	2.1	2.1187	64646	2.0704	down	down	correct
XL.US	XL Fleet Corp	20200723	10.33	10.33	10.21	10.28	11400	10.28	down	down	correct
XOM.US	Exxon Mobil Corporation	20200723	43.4	43.82	43.02	43.7	17934430	39.421	up	up	correct
XPO.US	XPO Logistics Inc	20200723	81.2621	81.4521	79.0432	79.9627	884075	46.5441	down	down	correct
XPRO.US	Frank’s International NV	20200723	12.36	13.74	12.36	13.32	225083	13.32	up	up	correct
XYF.US	X Financial	20200723	0.87	0.9017	0.85	0.85	36019	2.55	down	down	correct
XYL.US	Xylem Inc	20200723	74.53	75.76	74.115	74.61	872637	73.4583	up	down	incorrect
Y.US	Alleghany Corporation	20200723	523.27	538.78	523.27	532.93	50242	532.93	up	up	correct
YELP.US	Yelp Inc	20200723	24	24.32	23.39	23.84	1194403	23.84	down	down	correct
YETI.US	YETI Holdings Inc	20200723	46.88	47.96	45.26	46.26	1042908	46.26	down	down	correct
YEXT.US	Yext Inc	20200723	16.57	17	16.18	16.37	799479	16.37	down	down	correct
YPF.US	YPF Sociedad Anónima	20200723	6.7	7.03	6.57	6.81	1635992	6.81	up	down	incorrect
YRD.US	Yiren Digital Ltd	20200723	3.89	3.92	3.66	3.66	160111	3.66	down	down	correct
YUM.US	Yum! Brands Inc	20200723	93.34	94.19	92.36	92.87	1553261	90.4875	down	down	correct
YUMC.US	Yum China Holdings Inc	20200723	53.32	53.74	52.05	52.51	961300	51.9819	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200723	133.17	134.085	131.66	132.77	735473	131.4699	down	down	correct
ZEN.US	Zendesk Inc	20200723	95.97	97.67	94.03	94.81	2480697	94.81	down	down	correct
ZEPP.US	Zepp Health Corporation	20200723	14.15	14.545	14.07	14.09	317586	14.09	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200723	23.47	23.47	23.03	23.03	28573	23.03	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200723	35.78	35.78	34.82	34.93	1823056	34.635	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200723	8.14	8.179	8.07	8.09	127618	7.0235	down	down	correct
ZTS.US	Zoetis Inc	20200723	145.51	147.085	143.63	144.07	1051513	143.1014	down	down	correct
ZUO.US	Zuora Inc	20200723	11.85	12.05	11.67	11.87	1164561	11.87	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200723	29.93	30.66	29.82	30.27	745400	29.943	up	up	correct
ZYME.US	Zymeworks Inc	20200723	31.68	32.0868	30.17	30.53	291930	30.53	down	down	correct