CollectAI

close-nyse_stocks

2020/07/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200729	95.81	97.66	95.52	97.1	1125314	96.3753	up	up	correct
AA.US	Alcoa Corporation	20200729	13	13.36	12.81	13.18	4758535	13.1513	up	up	correct
AAIC.US	PC	20200729	19	19	18.88	19	725	16.1477
AAP.US	Advance Auto Parts Inc	20200729	146.61	148.81	146.13	148.21	1249364	145.4662	up	up	correct
AAT.US	American Assets Trust Inc	20200729	27	27.66	26.1	27	282747	25.7062
AB.US	AllianceBernstein Holding L.P	20200729	28.87	29.31	28.765	29.27	298890	25.9093	up	up	correct
ABB.US	ABB Ltd	20200729	25.82	26.16	25.79	26.12	1944520	25.3971	up	up	correct
ABBV.US	AbbVie Inc	20200729	96.87	97.4	96.6417	97.01	5511997	91.3262	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20200729	102.6	103.82	101.3	103.31	622960	100.9175	up	up	correct
ABEV.US	Ambev S.A	20200729	2.985	3.01	2.9	2.9	32567600	2.7072	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200729	104.11	105.3	101.68	104.05	257320	104.05	down	down	correct
ABM.US	ABM Industries Incorporated	20200729	35.22	35.895	35.17	35.84	416947	35.0578	up	up	correct
ABT.US	Abbott Laboratories	20200729	100.18	102.8931	100.09	102.52	4744441	100.6241	up	down	incorrect
AC.US	Associated Capital Group Inc	20200729	38.24	41.01	38.02	40.27	14199	39.9616	up	up	correct
ACA.US	Arcosa Inc	20200729	42.45	43.0799	42	43	207503	42.8057	up	up	correct
ACC.US	American Campus Communities Inc	20200729	36.07	36.41	35.36	36.1	710652	33.8202	up	up	correct
ACCO.US	ACCO Brands Corporation	20200729	7.2	7.57	6.85	6.99	733524	6.6611	down	down	correct
ACEL.US	WS	20200729	8.87	8.92	8.64	8.73	167749	8.73	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200729	6.6	6.65	6.57	6.6	43491	6.6
ACI.US	Albertsons Companies Inc	20200729	15.1	15.5	15	15.37	3183650	14.9649	up	up	correct
ACM.US	AECOM	20200729	36.54	37.36	36.19	37.33	704115	37.33	up	up	correct
ACN.US	Accenture plc	20200729	221.98	225.4	221.93	224.38	1474142	220.7759	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200729	8.96	9.215	8.9	9.15	310881	8.0147	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200729	25.07	25.48	25.07	25.45	15874	19.3529	up	up	correct
ADCT.US	ADC Therapeutics SA	20200729	48.6	49.525	47.15	48.33	196424	48.33	down	down	correct
ADM.US	Archer	20200729	43	43.28	42.57	42.92	2714781	41.2676	down	down	correct
ADNT.US	Adient plc	20200729	18.35	18.52	17.87	18.39	461845	18.39	up	up	correct
ADT.US	ADT Inc	20200729	7.99	8.52	7.98	8.44	4003059	8.2405	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200729	15.6	15.74	15.595	15.72	130909	12.829	up	up	correct
AEE.US	Ameren Corporation	20200729	79.8	80.4	79.68	80.15	655417	77.0307	up	up	correct
AEFC.US	AEFC	20200729	24.93	25.07	24.9	25	153800	23.5153	up	up	correct
AEG.US	Aegon N.V	20200729	3.05	3.11	3.03	3.09	1035706	2.9062	up	down	incorrect
AEL.US	PA	20200729	22.8178	23.1	22.7799	23.1	50628	21.496	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200729	75.11	75.13	72.07	73.29	2220182	70.9907	down	down	correct
AENZ.US	Aenza S.A.A	20200729	2.26	2.3	2.225	2.24	15188	2.24	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200729	9.99	10.84	9.91	10.65	11129400	10.28	up	down	incorrect
AER.US	AerCap Holdings N.V	20200729	27.71	28.53	26.52	28.43	1907450	28.43	up	down	incorrect
AES.US	The AES Corporation	20200729	15.27	15.625	15.23	15.56	4142603	14.9363	up	up	correct
AEVA.US	WT	20200729	0.6	0.6	0.558	0.558	9801	0.558	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200729	13.75	13.84	13.74	13.84	28116	13.1514	up	down	incorrect
AFG.US	American Financial Group Inc	20200729	59.93	62.16	59.46	61.93	398008	48.5877	up	up	correct
AFGB.US	American Financial Group Inc	20200729	27.49	27.79	27.46	27.52	6400	25.4006	up	down	incorrect
AFGC.US	American Financial Group Inc	20200729	26.35	26.45	26.28	26.34	6452	24.5135	down	down	correct
AFGD.US	American Financial Group Inc	20200729	26.4	26.44	26.25	26.25	27791	24.3182	down	down	correct
AFI.US	Armstrong Flooring Inc	20200729	2.94	3.16	2.921	3.08	240630	3.08	up	up	correct
AFL.US	Aflac Incorporated	20200729	36.34	36.62	35.69	36.5	3904790	35.124	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200729	12.42	12.55	12.38	12.55	56569	11.4105	up	up	correct
AG.US	First Majestic Silver Corp	20200729	13.81	13.98	13.4	13.76	8279970	13.7445	down	down	correct
AGCO.US	AGCO Corporation	20200729	62.22	63.885	61.99	63.43	470432	61.2201	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200729	9.19	9.225	9.16	9.22	64436	8.3962	up	down	incorrect
AGI.US	Alamos Gold Inc	20200729	11.54	11.56	10.88	11.09	3443120	10.9096	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200729	22.26	22.73	21.81	22.65	734640	21.9181	up	up	correct
AGR.US	Avangrid Inc	20200729	49.72	50.31	49.3701	50.27	557859	47.6456	up	down	incorrect
AGRO.US	Adecoagro S.A	20200729	4.5	4.51	4.4	4.4	116452	4.4	down	down	correct
AGS.US	PlayAGS Inc	20200729	3.45	3.5556	3.35	3.47	228828	3.47	up	up	correct
AGX.US	Argan Inc	20200729	44.28	44.4953	43.93	44.24	59591	42.1149	down	down	correct
AHH.US	PA	20200729	23.65	23.65	23	23.01	2695	21.2189	down	down	correct
AHL.US	PE	20200729	24.88	25.18	24.88	25.18	41819	23.218	up	down	incorrect
AHT.US	PI	20200729	6.13	6.51	6.13	6.2	85259	6.2	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200729	22.9	23	22.8	23	1222	20.7601	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200729	12.42	12.47	12.34	12.47	64303	11.301	up	up	correct
AIG.US	PA	20200729	27.6	27.6	27.4863	27.57	25681	25.4463	down	down	correct
AIN.US	Albany International Corp	20200729	51.17	51.79	49.07	49.56	323617	48.7807	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200729	20.23	20.71	20.2	20.64	332500	15.9683	up	down	incorrect
AIR.US	AAR Corp	20200729	17.2	17.51	16.93	17.47	252964	17.47	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200729	63.29	64.68	63.22	64.55	111945	63.0444	up	up	correct
AIV.US	Apartment Investment and Management Company	20200729	4.0054	4.0818	3.8881	4.0635	1258279	3.833	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200729	23.5	23.7108	23.5	23.7108	1031	22.5502	up	up	correct
AIZ.US	Assurant Inc	20200729	105.97	107.9	105.69	107.58	353644	105.0884	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200729	103.57	104.92	103.22	104.8	1635253	102.5622	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200729	42.66	42.96	40.16	40.78	930666	36.7472	down	up	incorrect
AJX.US	Great Ajax Corp	20200729	8.53	8.66	8.46	8.64	57672	7.8478	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200729	23.48	24.4	23.405	24.045	2670	21.9692	up	up	correct
AKO.US	B	20200729	14.9473	14.95	14.6001	14.6001	1687	13.3961	down	down	correct
AKR.US	Acadia Realty Trust	20200729	12.28	12.52	12	12.51	1504021	12.2368	up	up	correct
AL.US	PA	20200729	20.79	21.97	20.79	21.775	27283	19.9025	up	up	correct
ALB.US	Albemarle Corporation	20200729	84.59	84.59	81.96	83.83	1161971	82.6028	down	up	incorrect
ALC.US	Alcon AG	20200729	61.74	62.76	61.68	62.39	843022	62.2091	up	up	correct
ALE.US	ALLETE Inc	20200729	59.34	59.98	58.56	59.81	297753	56.3883	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200729	12	12.11	11.8	12.06	274836	11.5718	up	down	incorrect
ALG.US	Alamo Group Inc	20200729	102.72	107.25	101.515	106.03	46753	105.5167	up	up	correct
ALIN.US	PE	20200729	15.83	15.9946	15.83	15.91	4181	14.2395	up	up	correct
ALIT.US	Alight Inc	20200729	10.55	10.55	10.3	10.35	254800	10.35	down	down	correct
ALK.US	Alaska Air Group Inc	20200729	35.12	35.35	34.3	34.76	1521253	34.76	down	down	correct
ALL.US	The Allstate Corporation	20200729	92.31	94.39	92.245	94	1649830	90.5639	up	down	incorrect
ALLE.US	Allegion plc	20200729	98.67	99.64	97.805	98.22	570871	96.5514	down	down	correct
ALLY.US	PA	20200729	23.95	23.99	23.91	23.97	153718	23.97	up	up	correct
ALN.US	American Lorain Corporation	20200729	0.325	0.325	0.32	0.32	12400	0.32	down	down	correct
ALP.US	PQ	20200729	26.57	26.74	26.5	26.64	27248	24.8429	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200729	37.99	38.75	37.99	38.53	365900	37.4553	up	up	correct
ALV.US	Autoliv Inc	20200729	68.46	69.03	68.085	68.89	490340	67.9891	up	up	correct
ALX.US	Alexander's Inc	20200729	259.49	261.04	258.52	260.11	16890	234.9804	up	up	correct
AM.US	Antero Midstream Corporation	20200729	5.5	5.65	5.28	5.56	7109474	4.7604	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200729	12.93	13.25	12.67	13.2	387355	13.2	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200729	4.07	4.2	3.95	4.16	5489414	4.16	up	down	incorrect
AMCR.US	Amcor plc	20200729	10.7	10.75	10.54	10.62	5264700	10.0018	down	down	correct
AME.US	AMETEK Inc	20200729	92.43	94.66	92.43	94.35	1382321	93.4594	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200729	70.09	70.09	68.57	69.71	310957	69.6739	down	down	correct
AMH.US	PH	20200729	26.97	27.14	26.95	27.14	2264	24.9054	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200729	27.57	28.3	27.57	28.02	42030	28.02	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20200729	54.75	56.2	54.75	55.45	293312	55.45	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200729	13.49	13.49	13.04	13.16	5777	12.6651	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20200729	153.7	157.05	152.03	156.91	866550	152.2881	up	up	correct
AMPY.US	Amplify Energy Corp	20200729	1.38	1.4128	1.26	1.3	1061147	1.3	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200729	3.56	4.28	3.56	4.26	166483	4.26	up	up	correct
AMRC.US	Ameresco Inc	20200729	28.4	28.76	28.16	28.6	187439	28.6	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200729	4.21	4.56	4.1201	4.55	1429580	4.55	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200729	268.14	272.2	267.97	271.29	1452697	263.2786	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200729	13.26	13.26	13.055	13.09	2482064	12.6011	down	down	correct
AN.US	AutoNation Inc	20200729	54.76	55.37	53.78	54.15	1521304	54.15	down	down	correct
ANET.US	Arista Networks Inc	20200729	242.08	247.57	241.72	246.92	1805616	61.73	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200729	10	10.5	10	10.33	2328460	10.33	up	up	correct
ANH.US	PC	20200729	20.74	20.85	20.7	20.85	5541	20.011	up	up	correct
ANTM.US	Anthem Inc	20200729	267.51	285.31	267.32	281.56	1961021	276.3784	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200729	7.94	8.01	7.94	7.99	281837	7.2462	up	up	correct
AON.US	Aon plc	20200729	204.97	206.54	203.66	205.8	1462797	203.2481	up	up	correct
AOS.US	A. O. Smith Corporation	20200729	52.49	53.72	52.49	53.3	1071465	51.9054	up	up	correct
AP.US	Ampco	20200729	2.9	3.03	2.83	2.89	65406	2.89	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200729	34.5	36.82	34.07	35.48	1355977	31.5165	up	up	correct
APD.US	Air Products and Chemicals Inc	20200729	289.21	292.73	288.43	288.85	1131229	281.4803	down	up	incorrect
APG.US	APi Group Corporation	20200729	13.3	13.86	13.3	13.78	554429	13.78	up	up	correct
APH.US	Amphenol Corporation	20200729	104.52	106.19	104.09	105.83	2727904	52.2102	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200729	9.06	9.13	8.835	9.12	1497994	9.1021	up	up	correct
APO.US	PB	20200729	27.25	27.5	27.25	27.49	11717	25.1472	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200729	13.42	13.55	11.58	12.24	3315735	12.24	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200729	7.42	7.49	7.2034	7.36	367932	6.5955	down	down	correct
APTV.US	PA	20200729	107.43	108.05	107.43	108.05	1221	102.3846	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200729	13.56	13.6	13.32	13.6	570751	12.9012	up	down	incorrect
AQNA.US	AQNA	20200729	27.87	27.985	27.5188	27.83	7385	25.758	down	down	correct
AQNB.US	AQNB	20200729	27.25	27.25	27.16	27.194	11200	25.0032	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200729	19.31	19.45	19.06	19.37	482387	19.37	up	up	correct
AR.US	Antero Resources Corporation	20200729	2.85	3.085	2.74	3.08	9602853	3.08	up	up	correct
ARC.US	ARC Document Solutions Inc	20200729	0.9	1.2	0.9	1.15	3238502	1.1151	up	up	correct
ARCH.US	Arch Resources Inc	20200729	30.43	32.02	30.34	31.92	379240	31.8196	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200729	4.78	4.84	4.755	4.77	300855	4.5848	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200729	12.17	12.32	12.14	12.31	195776	11.0126	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200729	174.07	177.64	174.07	176.06	964934	170.6424	up	up	correct
ARES.US	Ares Management Corporation	20200729	39.63	40.59	39.51	40.46	430329	38.612	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200729	25.4	25.41	25.365	25.395	4493	23.0946	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200729	34.24	34.93	34.24	34.9	159225	33.5507	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200729	9.32	9.39	9.19	9.37	742991	8.1599	up	up	correct
ARL.US	American Realty Investors Inc	20200729	9.97	9.97	9.53	9.53	623	9.53	down	down	correct
ARLO.US	Arlo Technologies Inc	20200729	3.84	5.4	3.76	4.09	15438971	4.09	up	up	correct
ARMK.US	Aramark	20200729	22.52	22.79	22.22	22.57	1207840	22.1231	up	up	correct
ARNC.US	Arconic Corporation	20200729	17.1	17.1	16.22	16.4	874828	16.4	down	up	incorrect
AROC.US	Archrock Inc	20200729	6.83	7.11	6.73	7.09	691656	6.379	up	up	correct
ARR.US	PC	20200729	21.95	22.44	21.95	22.3935	20332	20.2757	up	up	correct
ARW.US	Arrow Electronics Inc	20200729	67.21	69.07	67.21	68.7	380111	68.7	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200729	23.55	23.69	23.0501	23.34	212508	23.308	down	up	incorrect
ASB.US	PF	20200729	25.58	25.58	25.478	25.55	5801	23.6373	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200729	4.53	4.75	4.46	4.51	438630	4.51	down	up	incorrect
ASG.US	Liberty All	20200729	7.08	7.2	7.055	7.16	173853	6.2068	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200729	19.8	19.8	18.81	18.95	1742100	17.5515	down	down	correct
ASGN.US	ASGN Incorporated	20200729	66.91	68.81	66.27	68.73	269326	68.73	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200729	79.07	79.3	76.59	77.69	697450	76.1555	down	down	correct
ASIX.US	AdvanSix Inc	20200729	11.7	12.19	11.58	12.06	256298	12.0286	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200729	6.09	6.39	5.96	6.29	107769	6.29	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200729	98.82	99.7004	97.5	98.69	48456	96.5204	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200729	4.85	4.97	4.84	4.97	1000934	4.6703	up	up	correct
ATCO.US	PI	20200729	20.79	21.174	20.49	20.7	26601	18.7939	down	down	correct
ATEN.US	A10 Networks Inc	20200729	7.55	8.69	7.51	8.26	2314197	8.235	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200729	36.94	37.51	35.6	35.6	456618	35.6	down	up	incorrect
ATHM.US	Autohome Inc	20200729	83.06	86.67	82.605	85.47	946745	84.8759	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200729	9.1	9.245	8.99	9.17	2281657	9.17	up	up	correct
ATKR.US	Atkore Inc	20200729	26.67	27.81	26.67	27.79	237956	27.79	up	down	incorrect
ATO.US	Atmos Energy Corporation	20200729	105.03	105.98	105.03	105.66	910405	102.3935	up	up	correct
ATR.US	AptarGroup Inc	20200729	118.72	119.41	117.33	118.81	251179	117.1488	up	up	correct
ATTO.US	Atento S.A	20200729	1.6	1.64	1.48	1.58	101978	7.9428	down	down	correct
ATUS.US	Altice USA Inc	20200729	25.26	25.5	24.995	25.19	11269735	25.19	down	down	correct
AU.US	AngloGold Ashanti Limited	20200729	36.93	37.25	35.76	36.47	3424803	35.5596	down	down	correct
AUD.US	Audacy Inc	20200729	1.41	1.435	1.38	1.43	626537	1.43	up	up	correct
AUS.US	UN	20200729	2.549	2.566	2.549	2.558	15012	2.558	up	up	correct
AUST.US	Austin Gold Corp.	20200729	15.49	15.49	15.42	15.42	2486	15.42	down	down	correct
AUY.US	Yamana Gold Inc	20200729	6.6	6.7	6.415	6.65	25989711	6.4711	up	up	correct
AVA.US	Avista Corporation	20200729	37.46	37.85	36.975	37.51	344016	35.2238	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200729	4.75	4.76	4.69	4.75	244150	4.394
AVB.US	AvalonBay Communities Inc	20200729	151.41	151.75	146.67	151.58	1258036	146.1095	up	up	correct
AVD.US	American Vanguard Corporation	20200729	13.37	13.8	13.37	13.78	92915	13.6959	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200729	13.78	13.95	13.68	13.92	110138	11.5777	up	up	correct
AVLR.US	Avalara Inc	20200729	126.59	131.94	126.4613	130.19	759631	130.19	up	up	correct
AVNS.US	Avanos Medical Inc	20200729	31.12	32.91	31.12	32.69	185489	32.69	up	up	correct
AVNT.US	Avient Corporation	20200729	24.44	25.26	24.4	25.24	265201	24.4901	up	up	correct
AVTR.US	PA	20200729	18.97	19.96	18.97	19.64	6006520	16.1685	up	up	correct
AVY.US	Avery Dennison Corporation	20200729	118.2	119.37	117.26	117.96	746714	115.4042	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20200729	12.25	12.52	12.08	12.48	1016468	12.48	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200729	10.41	10.6	10.4	10.57	381644	9.6119	up	up	correct
AWI.US	Armstrong World Industries Inc	20200729	71.01	72.45	70.51	70.76	760700	69.7229	down	down	correct
AWK.US	American Water Works Company Inc	20200729	145.94	148.16	145.92	147.99	811286	144.857	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200729	4.75	4.85	4.75	4.85	480091	4.3395	up	up	correct
AWR.US	American States Water Company	20200729	79.65	80.525	79.11	79.87	155006	77.8965	up	up	correct
AX.US	Axos Financial Inc	20200729	20.48	21.39	20.42	21.2	296823	21.2	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200729	7.95	8.15	7.905	8.01	944273	8.01	up	up	correct
AXP.US	American Express Company	20200729	94.71	96.75	94.44	96.69	2791954	95.1783	up	up	correct
AXR.US	AMREP Corporation	20200729	4.5	4.59	4.49	4.5	10505	4.5
AXS.US	PE	20200729	25.23	25.6	25.23	25.59	44356	23.9264	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200729	20.5032	23.16	20.25	23.05	4643755	23.05	up	down	incorrect
AYI.US	Acuity Brands Inc	20200729	100.83	103.03	100.83	102.67	309689	102.1949	up	down	incorrect
AYX.US	Alteryx Inc	20200729	169.04	174.3926	168.89	172.27	804375	172.27	up	up	correct
AZEK.US	The AZEK Company Inc	20200729	35.1	35.88	32.92	33.56	695481	33.56	down	down	correct
AZO.US	AutoZone Inc	20200729	1169.87	1185.1	1163.995	1179.55	187657	1179.55	up	up	correct
AZRE.US	Azure Power Global Limited	20200729	20.2	20.3	20.025	20.07	21673	20.07	down	down	correct
AZUL.US	Azul S.A	20200729	12.44	12.4999	11.97	12.05	1283448	12.05	down	up	incorrect
AZZ.US	AZZ Inc	20200729	31.41	32.48	31.35	32.28	216602	31.7012	up	up	correct
B.US	Barnes Group Inc	20200729	37.05	38.13	36.99	37.88	223841	37.1075	up	up	correct
BA.US	The Boeing Company	20200729	172.9	173.01	162.25	166.01	51709633	166.01	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200729	250.34	254.3	250.1	252.45	11493580	252.45	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200729	14.68	14.79	14.63	14.79	9880	14.2774	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200729	75.53	76.85	75.1	76.5	721183	74.6405	up	up	correct
BAK.US	Braskem S.A	20200729	9.35	9.39	9.25	9.29	17149	8.1387	down	down	correct
BALY.US	Bally's Corporation	20200729	21.04	23.835	20.95	23.17	594984	23.17	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200729	33.8421	33.8462	33.1589	33.6733	1648777	33.1205	down	down	correct
BANC.US	PE	20200729	25.3018	25.32	25.3	25.32	740	22.8384	up	up	correct
BAP.US	Credicorp Ltd	20200729	126.33	129.19	125.99	129.14	572668	123.1257	up	up	correct
BAX.US	Baxter International Inc	20200729	89.42	91.45	89.28	90.73	2220738	88.9359	up	up	correct
BB.US	BlackBerry Limited	20200729	4.73	4.91	4.68	4.87	3937168	4.87	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200729	4.41	4.54	4.36	4.44	351176	4.44	up	down	incorrect
BBD.US	Banco Bradesco S.A	20200729	4.2	4.2615	4.1727	4.2091	20466292	3.943	up	down	incorrect
BBDC.US	Barings BDC Inc	20200729	7.54	7.63	7.44	7.61	53552	6.773	up	up	correct
BBDO.US	Banco Bradesco S.A	20200729	4.22	4.24	4.17	4.19	44663	3.9333	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200729	16.06	16.06	15.93	16.04	11637	15.4372	down	down	correct
BBL.US	BHP Group	20200729	44.22	44.96	44.13	44.84	1001472	39.7088	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200729	26.1	26.16	26	26.07	113787	24.1305	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200729	28.3	28.79	27.82	28.05	18865	27.7914	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200729	3.37	3.45	3.33	3.45	2105790	3.3586	up	up	correct
BBW.US	Build	20200729	2.2	2.2268	2.15	2.16	58180	2.0341	down	down	correct
BBWI.US	Bath Body Works Inc	20200729	19.0327	21.5421	18.7579	20.9158	39023859	20.8062	up	up	correct
BBY.US	Best Buy Co. Inc	20200729	97.61	98.88	97.26	98.1	1395583	94.6226	up	up	correct
BC.US	PC	20200729	26.33	26.551	26.33	26.45	9791	26.45	up	up	correct
BCC.US	Boise Cascade Company	20200729	46.76	48.54	46.75	47.93	242300	42.2925	up	up	correct
BCE.US	BCE Inc	20200729	42.03	42.24	41.59	42.13	962094	38.682	up	up	correct
BCH.US	Banco de Chile	20200729	19.28	19.28	18.72	18.83	125758	18.3447	down	down	correct
BCO.US	The Brink's Company	20200729	51.81	52.56	44.35	48.07	3102005	47.4285	down	down	correct
BCS.US	Barclays PLC	20200729	5.47	5.525	5.41	5.51	4547835	5.419	up	up	correct
BCSF.US	RW	20200729	9.67	9.86	9.6301	9.68	309254	9.68	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200729	6.45	6.55	6.43	6.53	447133	6.0103	up	up	correct
BDC.US	Belden Inc	20200729	32.53	35.055	32.53	33.75	398705	33.5312	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200729	7.35	7.42	7.342	7.42	387116	6.6049	up	up	correct
BDN.US	Brandywine Realty Trust	20200729	11.25	11.31	10.96	11.12	2479345	10.303	down	down	correct
BDX.US	Becton Dickinson and Company	20200729	273.72	277.91	273.72	276.4	843287	270.8046	up	up	correct
BDXB.US	Becton Dickinson and Company	20200729	59.27	60.02	59.19	59.69	201400	54.8832	up	down	incorrect
BE.US	Bloom Energy Corporation	20200729	15.11	15.6399	11.76	12.86	13841949	12.86	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200729	7.43	7.7	7.4	7.45	60762	5.1787	up	up	correct
BEN.US	Franklin Resources Inc	20200729	20.77	21.18	20.54	21.12	5442832	20.0557	up	up	correct
BEP.US	PA	20200729	25.64	25.74	25.475	25.74	16473	24.1986	up	up	correct
BERY.US	Berry Global Group Inc	20200729	47.66	48.11	47.15	47.98	1183101	47.98	up	up	correct
BEST.US	BEST Inc	20200729	4.18	4.275	4.14	4.23	780300	4.23	up	down	incorrect
BF.US	B	20200729	68.57	69.75	68.38	69.21	751691	68.9038	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200729	111.59	113.21	110.46	110.64	354404	110.64	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200729	14.54	14.58	14.5129	14.54	24164	13.6086
BFLY.US	WS	20200729	10	10.1	10	10.05	580427	10.05	up	up	correct
BFS.US	Saul Centers Inc	20200729	31.73	32	31.18	31.72	36325	29.4873	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200729	13.61	13.66	13.6	13.66	36649	12.9474	up	up	correct
BG.US	Bunge Limited	20200729	45.76	46.69	43.86	45.18	2377500	43.2587	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200729	12.62	12.77	12.62	12.755	39170	11.3685	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200729	8.42	8.56	8.41	8.52	15491	2.2662	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20200729	7.02	7.2	7.02	7.2	93225	6.6269	up	up	correct
BGS.US	B&G Foods Inc	20200729	27.4	27.89	26.9904	27.68	1282784	25.6159	up	up	correct
BGSF.US	BGSF Inc	20200729	9.23	10.05	9.23	10.02	149883	9.569	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200729	11.15	11.1872	11.13	11.14	78407	10.1581	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200729	5.45	5.49	5.44	5.46	192251	4.962	up	up	correct
BH.US	Biglari Holdings Inc	20200729	62.2	65.5	62.2	64.67	5102	64.67	up	up	correct
BHC.US	Bausch Health Companies Inc	20200729	18.56	19.04	18.27	19.04	3219781	19.04	up	up	correct
BHE.US	Benchmark Electronics Inc	20200729	19.92	21.03	19.92	20.79	207442	20.1585	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200729	16	16.01	15.9549	16.01	134967	14.8203	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200729	10.52	10.9	10.2	10.85	506027	10.4603	up	up	correct
BHP.US	BHP Group	20200729	53.38	54.4	53.305	54.26	1921147	48.696	up	down	incorrect
BHR.US	PD	20200729	2.6	2.6	2.375	2.55	426189	1.3601	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200729	15.28	15.28	15.28	15.28	2867	14.6018
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200729	67.97	68.41	63.43	63.75	1103123	63.75	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200729	9.76	9.9	9.72	9.89	315492	9.4843	up	up	correct
BIG.US	Big Lots Inc	20200729	40.6	41.72	40.235	40.52	960327	39.115	down	down	correct
BILL.US	Bill.com Holdings Inc	20200729	88	92.31	86.09	91.4	967327	91.4	up	up	correct
BIO.US	Bio	20200729	521.3	531.95	521.3	530.77	113785	530.77	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200729	47.09	47.09	45.56	46.09	186900	43.9156	down	down	correct
BIT.US	BlackRock Multi	20200729	15.08	15.24	15.03	15.21	100226	13.5111	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200729	41.23	41.665	40.9	41.63	1169450	41.63	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200729	36.14	36.53	35.62	36.35	5475608	35.0944	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20200729	2.86	2.96	2.83	2.92	2066672	2.92	up	down	incorrect
BKE.US	The Buckle Inc	20200729	15.76	16.49	15.6854	16.47	386838	12.8806	up	up	correct
BKH.US	Black Hills Corporation	20200729	60.17	60.44	59.8	60.13	436197	57.0489	down	down	correct
BKI.US	Black Knight Inc	20200729	74.39	74.805	74.16	74.26	600924	74.26	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200729	16.52	16.52	16.45	16.52	11093	15.4815
BKSY.US	WS	20200729	1.0501	1.2	1.0501	1.2	24000	1.2	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200729	6.13	6.13	6.116	6.13	179729	5.575
BKU.US	BankUnited Inc	20200729	19.2	20.945	19.05	20.5	1908630	19.8586	up	up	correct
BLD.US	TopBuild Corp	20200729	128.02	134.83	127.86	134.26	368417	134.26	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200729	22.84	23.76	22.7	23.7	970457	23.7	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200729	15.5	15.5	15.3801	15.48	46438	14.4658	down	up	incorrect
BLK.US	BlackRock Inc	20200729	569.75	580.21	569.75	577.6	724859	560.2047	up	up	correct
BLL.US	Ball Corporation	20200729	74.38	74.69	73.61	73.77	1742839	72.9492	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200729	14.68	14.8	14.67	14.78	118754	13.3379	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200729	12.61	12.61	11.3	11.91	385624	10.7605	down	down	correct
BMA.US	Banco Macro S.A	20200729	22.82	23.44	22.51	23.05	306260	23.05	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200729	43	43.5499	43	43.31	48402	40.2361	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200729	23	23.07	22.44	23.07	262800	21.245	up	up	correct
BMI.US	Badger Meter Inc	20200729	63.3	64.47	62.86	64.1	94044	63.3161	up	up	correct
BML.US	PL	20200729	23.47	23.67	23.46	23.59	36202	22.1866	up	down	incorrect
BMO.US	Bank of Montreal	20200729	55.24	56.33	55.06	56.29	530030	52.8211	up	up	correct
BMY.US	Bristol	20200729	59.16	59.4	58.59	59.15	7358112	56.9056	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200729	1.94	2.125	1.91	2.08	517476	2.08	up	up	correct
BNS.US	The Bank of Nova Scotia	20200729	41.04	41.83	40.93	41.77	894796	39.1908	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200729	14.07	14.07	13.9389	13.95	11517	13.032	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200729	9.67	9.78	9.64	9.78	131895	8.8972	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200729	18.51	20.63	18.41	20.05	1186418	20.05	up	up	correct
BORR.US	Borr Drilling Limited	20200729	1.894	1.906	1.82	1.88	660650	1.88	down	down	correct
BOX.US	Box Inc	20200729	17.65	17.76	17.52	17.63	1269842	17.63	down	down	correct
BP.US	BP p.l.c	20200729	22.96	23.23	22.85	23.22	6652472	21.3833	up	up	correct
BPMP.US	BP Midstream Partners LP	20200729	11.15	11.15	10.83	11.1	122811	9.6696	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200729	2.89	2.95	2.81	2.84	140683	2.7743	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200729	132.95	134.28	132.16	134.01	387280	130.9558	up	up	correct
BRBR.US	BellRing Brands Inc	20200729	19.48	19.73	19.31	19.52	144312	19.52	up	up	correct
BRC.US	Brady Corporation	20200729	45.97	47.23	45.97	47.09	202803	46.0753	up	up	correct
BRFS.US	BRF S.A	20200729	4.23	4.345	4.2101	4.25	2298773	4.25	up	up	correct
BRK.US	B	20200729	194.03	196.67	193.73	196.41	4069954	196.41	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200729	9.39	9.46	9.28	9.36	488800	8.382	down	down	correct
BRO.US	Brown & Brown Inc	20200729	44.57	45.19	44.48	44.96	995785	44.4618	up	up	correct
BRSP.US	Brightspire Capital Inc	20200729	6.62	6.78	6.48	6.72	323100	6.4372	up	up	correct
BRT.US	BRT Apartments Corp	20200729	10.64	10.76	10.43	10.61	41692	9.7726	down	down	correct
BRW.US	Voya Prime Rate Trust	20200729	4.36	4.375	4.35	4.36	537429	4.24
BRX.US	Brixmor Property Group Inc	20200729	11.85	11.91	11.44	11.81	1929400	11.3124	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200729	24.25	24.7	24.195	24.7	10692	23.1892	up	up	correct
BSAC.US	Banco Santander	20200729	17.3	17.39	17.09	17.13	590276	16.0907	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200729	5.8967	5.9453	5.7702	5.8481	905637	5.3457	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200729	14.46	14.61	13.69	14.04	770764	13.9985	down	down	correct
BSM.US	Black Stone Minerals L.P	20200729	7.17	7.46	7.09	7.29	262195	6.4635	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200729	3.19	3.33	3.17	3.3	265234	3.2091	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200729	39.21	39.74	39.15	39.66	50027	36.0953	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200729	24.15	24.69	24.026	24.57	219500	22.2092	up	up	correct
BSX.US	PA	20200729	113.74	117.52	113.74	117.52	326621	111.8959	up	up	correct
BTA.US	BlackRock Long	20200729	12.6	12.65	12.545	12.62	12950	11.8032	up	up	correct
BTCM.US	BIT Mining Limited	20200729	3.69	3.8	3.65	3.79	30365	3.79	up	up	correct
BTI.US	British American Tobacco p.l.c	20200729	35.55	35.55	35.12	35.42	1846762	31.5699	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200729	20.84	21.7	20.803	21.67	91268	19.6943	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200729	24.66	24.75	24.66	24.68	211965	23.679	up	up	correct
BTU.US	Peabody Energy Corporation	20200729	3.23	3.38	3.09	3.3	1151270	3.3	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200729	13.99	14.05	13.98	14.02	230442	12.7369	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200729	21.39	21.44	21.24	21.37	31676	19.6739	down	down	correct
BUR.US	Burford Capital Limited	20200729	7.61	8	6.5	6.52	2100	6.4155	down	down	correct
BURL.US	Burlington Stores Inc	20200729	183.36	187.07	183.36	186.55	652385	186.55	up	up	correct
BV.US	BrightView Holdings Inc	20200729	11.71	12.19	11.71	12.18	237600	12.18	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200729	14.68	15.14	14.48	14.91	34100	14.8778	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200729	12.47	12.77	12.07	12.57	1796807	12.57	up	down	incorrect
BWA.US	BorgWarner Inc	20200729	38.6	38.945	38.3	38.92	1905989	38.0245	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200729	12.54	12.57	12.516	12.57	72841	11.2908	up	up	correct
BWXT.US	BWX Technologies Inc	20200729	54.16	54.5	53.83	54.23	304700	53.0917	up	up	correct
BX.US	The Blackstone Group Inc	20200729	54.44	55.36	54.37	55.14	2112122	52.2977	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200729	11.06	12.76	10.85	12.56	364888	12.56	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200729	23.72	24.18	22.95	24.16	1455028	21.6926	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200729	11.36	11.4	11.3	11.4	214686	10.3523	up	down	incorrect
BXP.US	Boston Properties Inc	20200729	91	91	87.1	90.59	1542564	86.243	down	down	correct
BXS.US	PA	20200729	25.18	25.4785	25.16	25.34	9936	23.7371	up	up	correct
BY.US	Byline Bancorp Inc	20200729	13.51	13.76	13.38	13.5	71139	13.2686	down	down	correct
BYD.US	Boyd Gaming Corporation	20200729	23.69	24.97	23.37	24.54	5429508	24.54	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200729	14.45	14.45	14.35	14.43	29606	13.541	down	down	correct
BZH.US	Beazer Homes USA Inc	20200729	10.82	11.43	10.82	11.38	360663	11.38	up	down	incorrect
C.US	PN	20200729	27.28	27.4	27.25	27.31	67372	27.31	up	up	correct
CAAP.US	Corporación América Airports S.A	20200729	2.83	2.85	2.75	2.84	158213	2.84	up	up	correct
CABO.US	Cable One Inc	20200729	1771	1780.795	1736.3985	1768	17763	1753.8901	down	down	correct
CACI.US	CACI International Inc	20200729	199.9	203.98	198.32	203.33	187674	203.33	up	up	correct
CAE.US	CAE Inc	20200729	14.97	15.2	14.86	15.19	274170	15.19	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200729	20.6	20.92	20.6	20.86	35917	17.7002	up	up	correct
CAG.US	Conagra Brands Inc	20200729	37.27	37.82	37.27	37.63	2341452	35.8807	up	up	correct
CAH.US	Cardinal Health Inc	20200729	56.88	57.99	56.53	57.7	1894068	55.1323	up	up	correct
CAI.US	PB	20200729	21.83	22.52	21.76	22.465	3967	20.6607	up	up	correct
CAJ.US	Canon Inc	20200729	17.33	17.47	17.25	17.4	1789390	16.7646	up	down	incorrect
CAL.US	Caleres Inc	20200729	6.77	7.12	6.77	6.98	555270	6.8038	up	up	correct
CALX.US	Calix Inc	20200729	19.12	20.31	18.9	20.1	1148482	20.1	up	up	correct
CANG.US	Cango Inc	20200729	4.71	5.12	4.71	5	21808	4.5025	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200729	14	14.15	13.5	13.93	127832	11.6989	down	down	correct
CARR.US	Carrier Global Corporation	20200729	26.11	27.72	26.11	27.18	12657532	26.7487	up	up	correct
CARS.US	Cars.com Inc	20200729	6.6	7.01	6.32	6.89	1995327	6.89	up	up	correct
CAT.US	Caterpillar Inc	20200729	138.58	141.0835	137.8	140.53	2338324	137.5741	up	up	correct
CATO.US	The Cato Corporation	20200729	7.34	7.68	7.34	7.46	166627	7.2538	up	down	incorrect
CB.US	Chubb Limited	20200729	131	132.04	127.93	131.94	2575025	128.1064	up	up	correct
CBB.US	P	20200729	1.16	1.16	1.16	1.16	0	1.16
CBD.US	Companhia Brasileira de Distribuição	20200729	15.13	15.25	14.8	15.06	492738	14.2382	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200729	9.03	9.1698	9	9.05	49444	8.0542	up	down	incorrect
CBL.US	PE	20200729	0.491	0.5	0.47	0.4949	18250	0.4949	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200729	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200729	42.33	43.02	41.85	43	1554488	43	up	up	correct
CBT.US	Cabot Corporation	20200729	37.9	38.74	37.87	38.64	144652	37.0485	up	up	correct
CBU.US	Community Bank System Inc	20200729	57.2	59.19	57.2	59.1	176837	56.984	up	up	correct
CBX.US	NYSE LISTED TEST	20200729	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200729	22.65	22.89	22.65	22.81	203203	22.81	up	up	correct
CC.US	The Chemours Company	20200729	18.23	18.68	18.115	18.59	1530601	17.5753	up	up	correct
CCAC.US	WS	20200729	9.86	9.93	9.85	9.85	395681	9.85	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200729	172.93	175.15	172.1	173.87	2469789	166.092	up	down	incorrect
CCJ.US	Cameco Corporation	20200729	11.75	11.77	10.22	10.52	12994645	10.429	down	down	correct
CCK.US	Crown Holdings Inc	20200729	71.46	72.755	71.1	72.35	765620	71.7925	up	up	correct
CCL.US	Carnival Corporation & plc	20200729	14.47	14.7	14.09	14.65	19415010	14.65	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200729	1.65	1.7	1.6	1.66	9168	1.66	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200729	0.91	0.93	0.9021	0.9122	378509	0.9122	up	up	correct
CCS.US	Century Communities Inc	20200729	38	38.43	35.95	37.51	899621	37.2843	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200729	15.32	15.4	15.1	15.25	140966	13.4996	down	down	correct
CCX.US	WS	20200729	3.3	3.35	3.2	3.28	1072535	3.28	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200729	80.24	82.34	79.81	81.69	729861	81.69	up	up	correct
CDE.US	Coeur Mining Inc	20200729	8.3	8.61	8.0507	8.43	10809530	8.43	up	up	correct
CDR.US	PC	20200729	17.65	17.65	16.98	17.35	13465	15.5562	down	down	correct
CE.US	Celanese Corporation	20200729	94.32	97.81	93.36	97.16	1760400	94.8895	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200729	17.93	18.05	17.89	17.97	14098	17.97	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200729	21.79	22	21.79	22	2225	21.2048	up	up	correct
CEIX.US	CONSOL Energy Inc	20200729	5.48	6.02	5.44	6.02	398358	6.02	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200729	3.4	3.5	2.9	2.98	84149	2.98	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200729	13.88	14.57	13.88	14.46	88400	12.6674	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200729	8.29	8.57	8.266	8.555	53834	7.6024	up	down	incorrect
CEPU.US	Central Puerto S.A	20200729	2.83	2.8699	2.72	2.73	112061	2.73	down	down	correct
CEQP.US	P	20200729	6.5	6.5	6.3521	6.45	147997	5.4942	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200729	30.48	31.48	30.36	31.36	2463688	30.0664	up	up	correct
CFG.US	PE	20200729	24.45	24.7	24.45	24.67	38688	22.9706	up	down	incorrect
CFX.US	Colfax Corporation	20200729	30.91	31.48	30.845	31.34	1308395	31.34	up	up	correct
CFXA.US	Colfax Corporation	20200729	132.874	135.12	132.874	135.12	11000	129.5418	up	down	incorrect
CGA.US	China Green Agriculture Inc	20200729	2.66	2.78	2.65	2.67	9149	2.67	up	up	correct
CGAU.US	Centerra Gold Inc	20200729	12.1	12.15	11.89	12.13	29100	11.764	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200729	44.52	45.52	44.3848	45.4	82410	42.9714	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200729	88.22	89.56	87.81	89.31	1338684	87.8022	up	up	correct
CHE.US	Chemed Corporation	20200729	455.62	474.8	455.62	470.03	63588	467.9976	up	up	correct
CHGG.US	Chegg Inc	20200729	74.41	75.45	73.56	74.99	2535854	74.99	up	up	correct
CHH.US	Choice Hotels International Inc	20200729	85.11	85.96	84.12	85.77	287272	85.4582	up	down	incorrect
CHK.US	PD	20200729	0.98	1	0.85	0.99	2591	0.99	up	down	incorrect
CHMI.US	PB	20200729	20.8311	20.9	20.6	20.9	5553	18.7839	up	up	correct
CHN.US	The China Fund Inc	20200729	24.62	24.95	24.5495	24.855	6775	15.268	up	down	incorrect
CHPT.US	WS	20200729	10.24	10.25	10.2	10.2	85526	10.2	down	up	incorrect
CHRA.US	Charah Solutions Inc	20200729	2.45	2.59	2.44	2.44	647891	2.44	down	down	correct
CHS.US	Chico's FAS Inc	20200729	1.35	1.44	1.35	1.43	1042637	1.43	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200729	36.72	36.96	36.61	36.65	182987	35.2985	down	up	incorrect
CHWY.US	Chewy Inc	20200729	46.42	47.84	45.8	47.59	9249848	47.59	up	up	correct
CI.US	Cigna Corporation	20200729	177.12	183.335	176.605	181.8	2132210	178.5819	up	up	correct
CIA.US	Citizens Inc	20200729	5.84	5.95	5.83	5.93	46721	5.93	up	up	correct
CIB.US	Bancolombia S.A	20200729	27.82	28.57	27.77	28.51	411432	27.774	up	down	incorrect
CIEN.US	Ciena Corporation	20200729	58.38	59.82	58.2	59.45	1905695	59.45	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200729	2.27	2.27	2.2402	2.25	54262	2.0365	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200729	2.44	2.45	2.37	2.37	1665378	2.0782	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200729	14.93	15.025	14.894	15.01	84709	13.8307	up	up	correct
CIM.US	PD	20200729	19.98	20.545	19.98	20.33	57901	18.2801	up	up	correct
CINR.US	Ciner Resources LP	20200729	11.65	11.65	11.31	11.53	25912	11.3215	down	down	correct
CIO.US	PA	20200729	22.31	22.5	21.93	22.31	2268	20.5849
CIR.US	CIRCOR International Inc	20200729	27.92	28.61	27.78	28.55	136878	28.55	up	up	correct
CIT.US	PB	20200729	21.79	22.23	21.69	22.23	41680	20.4727	up	up	correct
CL.US	Colgate	20200729	75.58	76.48	75.53	76.2	3186661	74.0893	up	down	incorrect
CLB.US	Core Laboratories N.V	20200729	22.61	23.35	22.41	22.96	462269	22.9142	up	up	correct
CLF.US	Cleveland	20200729	5.7	5.84	5.67	5.81	8334488	5.6894	up	up	correct
CLH.US	Clean Harbors Inc	20200729	59.36	61.45	59.36	61.39	153019	61.39	up	up	correct
CLI.US	Mack	20200729	14.79	14.92	14.21	14.61	680430	14.61	down	down	correct
CLPR.US	Clipper Realty Inc	20200729	6.78	7.05	6.69	6.96	31127	6.453	up	down	incorrect
CLR.US	Continental Resources Inc	20200729	16.97	17.555	16.69	17.51	2316551	17.2967	up	up	correct
CLS.US	Celestica Inc	20200729	7.58	8.26	7.5	7.99	961840	7.99	up	up	correct
CLW.US	Clearwater Paper Corporation	20200729	38.56	39.87	38.42	39.58	120625	39.58	up	up	correct
CLX.US	The Clorox Company	20200729	229.55	232.27	228.82	231	912991	224.2326	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200729	69.36	70.13	69.01	69.88	415092	65.8587	up	up	correct
CMA.US	Comerica Incorporated	20200729	36.48	38.88	36.12	38.82	2499554	36.3118	up	up	correct
CMC.US	Commercial Metals Company	20200729	20	21.49	20	20.99	2629814	20.5024	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200729	2.38	2.55	2.38	2.46	288013	2.46	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200729	1120.08	1154.92	1118.145	1153.07	297537	1153.07	up	down	incorrect
CMI.US	Cummins Inc	20200729	198	199.92	194.24	198.88	1548899	191.9731	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200729	5.96	6.12	5.96	6.08	582577	5.4339	up	up	correct
CMP.US	Compass Minerals International Inc	20200729	52.56	52.82	51.86	52.81	141001	49.7908	up	up	correct
CMRE.US	PE	20200729	22.1	22.22	22.05	22.075	14882	19.8903	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200729	27.2	27.57	26.9962	27.57	6811	25.4774	up	up	correct
CMSC.US	CMS Energy Corp	20200729	27.37	27.5507	27.36	27.52	7020	25.737	up	up	correct
CMSD.US	CMS Energy Corp	20200729	28.05	28.29	27.94	27.96	32200	25.7894	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200729	4.32	4.36	4.32	4.34	36203	4.0638	up	up	correct
CNA.US	CNA Financial Corporation	20200729	33.58	34.455	33.5784	34.17	325636	31.7834	up	up	correct
CNC.US	Centene Corporation	20200729	64.57	66.76	64.52	66.34	2946499	66.34	up	up	correct
CNF.US	CNFinance Holdings Limited	20200729	3.64	3.693	3.64	3.693	418	3.693	up	up	correct
CNHI.US	CNH Industrial N.V	20200729	7.38	7.54	7.33	7.52	1300112	7.4577	up	up	correct
CNI.US	Canadian National Railway Company	20200729	96.47	99.06	96.16	98.82	2150711	95.7411	up	up	correct
CNK.US	Cinemark Holdings Inc	20200729	11.26	11.935	11.06	11.49	8373869	11.49	up	up	correct
CNMD.US	CONMED Corporation	20200729	83.68	87.25	83.68	86.41	457132	85.5153	up	up	correct
CNNE.US	Cannae Holdings Inc	20200729	37.47	38.37	37.47	38.33	586009	38.33	up	up	correct
CNP.US	CenterPoint Energy Inc	20200729	19.42	19.47	19.11	19.43	4183700	18.6734	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200729	18.26	18.61	18.09	18.59	1841619	16.899	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200729	5.84	5.89	5.74	5.87	331344	5.0716	up	up	correct
CNS.US	Cohen & Steers Inc	20200729	63.05	64.01	62.71	63.44	100701	59.4702	up	down	incorrect
CNX.US	CNX Resources Corporation	20200729	9.21	9.58	8.94	9.49	5651201	9.49	up	up	correct
CO.US	Global Cord Blood Corporation	20200729	3.38	3.45	3.33	3.36	97416	3.36	down	down	correct
CODI.US	PC	20200729	23.0769	23.3	22.955	23	13735	20.892	down	down	correct
COE.US	China Online Education Group	20200729	24.9	25.8	24.56	25.7	44865	25.7	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200729	18.25	18.49	17.87	18.48	4044224	17.9416	up	up	correct
COLD.US	Americold Realty Trust	20200729	39.67	40.47	39.67	40.45	589538	39.2385	up	up	correct
COO.US	The Cooper Companies Inc	20200729	281.59	289.045	281.59	286.92	260002	286.8766	up	up	correct
COP.US	ConocoPhillips	20200729	38.97	39.94	38.6	39.94	6305187	38.2697	up	up	correct
COR.US	CoreSite Realty Corporation	20200729	126.9	129.59	126.9	128.75	565505	121.7237	up	up	correct
CORR.US	PA	20200729	16.62	17.048	16.14	16.49	69763	14.3801	down	up	incorrect
COTY.US	Coty Inc	20200729	4.01	4.04	3.85	3.87	13143560	3.87	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200729	275.25	280.76	275.25	280.3	2128345	54.0118	up	up	correct
CPA.US	Copa Holdings S.A	20200729	46.32	46.32	41.43	42.43	1028366	42.43	down	down	correct
CPB.US	Campbell Soup Company	20200729	50.6	50.78	49.98	50.2	1770517	48.2661	down	down	correct
CPE.US	Callon Petroleum Company	20200729	1.25	1.29	1.22	1.24	1474579	12.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20200729	15.33	16.07	15.06	15.6	206274	14.6308	up	up	correct
CPG.US	Crescent Point Energy Corp	20200729	1.66	1.68	1.6258	1.68	1354833	1.6662	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200729	86.12	87.375	86.04	86.21	158402	84.088	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200729	5.28	5.78	5.1801	5.77	845291	5.77	up	down	incorrect
CPRI.US	Capri Holdings Limited	20200729	14.96	16.06	14.96	16.04	4255728	16.04	up	up	correct
CPS.US	Cooper	20200729	11.45	12.09	11.4	12.05	130031	12.05	up	up	correct
CPT.US	Camden Property Trust	20200729	91.2	91.63	89.803	91.29	653667	87.5454	up	down	incorrect
CR.US	Crane Co	20200729	56.36	57.24	56.125	57.21	428503	55.4462	up	up	correct
CRD.US	B	20200729	6.7	6.76	6.5	6.53	17729	6.2876	down	down	correct
CRH.US	CRH plc	20200729	37.36	38.0099	37.3	37.87	471286	36.743	up	up	correct
CRI.US	Carter's Inc	20200729	87.6	88.46	83.17	83.63	807100	82.5143	down	down	correct
CRK.US	Comstock Resources Inc	20200729	5.23	5.44	5.11	5.44	1150347	5.44	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20200729	198.75	201.1099	198.25	199.58	271479	199.58	up	up	correct
CRM.US	salesforce.com inc	20200729	190.15	194.555	189.75	193.61	3747754	193.61	up	up	correct
CRS.US	Carpenter Technology Corporation	20200729	23.5	24.3	23.33	23.55	1913477	22.526	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200729	6.49	6.52	6.27	6.52	23662	5.7406	up	up	correct
CRY.US	CryoLife Inc	20200729	18.73	19.44	18.69	19.1	215057	19.1	up	up	correct
CS.US	Credit Suisse Group AG	20200729	10.44	10.65	10.4033	10.65	1895808	10.4185	up	down	incorrect
CSAN.US	W	20200729	83.25	84.4	83	84.05	1500500	83.2987	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200729	117.58	120.84	117.32	120.63	455912	118.3599	up	up	correct
CSLT.US	Castlight Health Inc	20200729	1.21	1.25	1.08	1.1	3197841	1.1	down	down	correct
CSPR.US	Casper Sleep Inc	20200729	9	9.13	8.79	9	318984	9
CSR.US	PC	20200729	25.85	25.85	25.85	25.85	358	23.9916
CSTM.US	Constellium SE	20200729	8.83	8.96	8.66	8.68	686090	8.68	down	down	correct
CSU.US	Capital Senior Living Corporation	20200729	0.7	0.89	0.6599	0.6822	203598	9.6084	down	down	correct
CSV.US	Carriage Services Inc	20200729	21.87	23.9	21.45	23.3	369485	22.885	up	up	correct
CTA.US	PB	20200729	103.5	104.9	103.5	104.9	1996	99.7772	up	up	correct
CTBB.US	Qwest Corp. NT	20200729	24.31	24.47	24.31	24.46	87549	22.2247	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200729	25.29	25.4	25.23	25.4	43639	23.0673	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20200729	6.56	6.64	6.5	6.51	39904	6.51	down	down	correct
CTLT.US	Catalent Inc	20200729	81.17	82.29	81.17	81.52	755900	81.52	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200729	3.67	3.69	3.57	3.6	34656	3.6	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200729	12.34	13.2796	12.02	12.9	52051	11.3047	up	up	correct
CTRA.US	Coterra Energy Inc	20200729	18.25	18.49	17.87	18.48	4044100	17.2712	up	down	incorrect
CTS.US	CTS Corporation	20200729	20.05	20.75	20.02	20.7	198693	20.5403	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20200729	9.87	10.14	9.87	10.07	185151	9.3756	up	up	correct
CTVA.US	Corteva Inc	20200729	28.13	28.83	28.13	28.81	2840200	28.2326	up	up	correct
CTZ.US	Qwest Corp. NT	20200729	24.59	24.77	24.59	24.75	20898	24.3465	up	up	correct
CUBB.US	Customers Bancorp Inc	20200729	20.07	20.1	19.94	20.1	5100	18.5736	up	up	correct
CUBE.US	CubeSmart	20200729	28.76	29.21	28.68	29.21	1125822	27.969	up	up	correct
CUBI.US	PF	20200729	19.1737	19.8	19.13	19.25	22783	17.5766	up	up	correct
CUK.US	Carnival Corporation & plc	20200729	11.86	12.07	11.63	12.04	1182765	12.04	up	down	incorrect
CULP.US	Culp Inc	20200729	10.05	10.96	10.025	10.82	92371	10.4211	up	up	correct
CURO.US	CURO Group Holdings Corp	20200729	7.21	7.47	7.2	7.34	395517	7.0687	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200729	30.27	30.69	29.865	30.56	558153	29.227	up	up	correct
CVA.US	Covanta Holding Corporation	20200729	9.73	9.78	9.47	9.65	750623	9.3554	down	up	incorrect
CVEO.US	Civeo Corporation	20200729	0.62	1.0601	0.62	0.766	19171895	9.192	up	up	correct
CVI.US	CVR Energy Inc	20200729	15.3536	16.1213	15.3536	16.1134	322218	14.0288	up	up	correct
CVNA.US	Carvana Co	20200729	152.52	155.5	152.52	155.46	736200	155.46	up	up	correct
CVS.US	CVS Health Corporation	20200729	63.46	64.5842	63.09	64.22	6376044	62.105	up	down	incorrect
CVX.US	Chevron Corporation	20200729	89.48	90.08	88.5776	90.07	6386853	83.1445	up	down	incorrect
CW.US	Curtiss	20200729	90.79	91.48	90.03	91.13	154433	90.3192	up	up	correct
CWEN.US	Clearway Energy Inc	20200729	24.05	24.54	23.94	24.5	425066	22.9264	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200729	22.2	22.86	22.2	22.82	191701	21.2654	up	up	correct
CWH.US	Camping World Holdings Inc	20200729	36.9	37	34.3875	34.82	1579629	32.0359	down	down	correct
CWK.US	Cushman & Wakefield plc	20200729	10.62	10.73	10.46	10.72	491126	10.72	up	down	incorrect
CWT.US	California Water Service Group	20200729	49.45	50.29	48.98	49.38	308378	48.1878	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200729	3.11	3.18	3.07	3.16	4269973	3.16	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200729	4.93	4.95	4.92	4.95	31157	4.6258	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200729	9.76	9.76	9.71	9.74	21017	9.0658	down	down	correct
CXP.US	Columbia Property Trust Inc	20200729	12.06	12.19	11.61	12.01	667067	9.9287	down	down	correct
CXW.US	CoreCivic Inc	20200729	8.97	9.04	8.8092	9.04	842393	9.04	up	up	correct
CYD.US	China Yuchai International Limited	20200729	13.43	13.62	13.33	13.5	11298	12.3016	up	down	incorrect
CYH.US	Community Health Systems Inc	20200729	4.89	4.95	4.42	4.5	5770475	4.5	down	down	correct
CZZ.US	Cosan Limited	20200729	18.76	19.3	18.69	19.15	894149	18.098	up	up	correct
D.US	Dominion Energy Inc	20200729	82.11	82.68	81.61	82.26	2949971	77.9299	up	down	incorrect
DAC.US	Danaos Corporation	20200729	3.5	3.62	3.5	3.56	83236	3.4825	up	up	correct
DAL.US	Delta Air Lines Inc	20200729	26.02	26.19	25.38	25.72	14459720	25.72	down	down	correct
DAN.US	Dana Incorporated	20200729	12.67	12.915	12.64	12.89	1058009	12.6807	up	up	correct
DAO.US	Youdao Inc	20200729	40.4	41.9	39.3	39.55	252726	39.55	down	down	correct
DAR.US	Darling Ingredients Inc	20200729	27.91	28.67	27.75	28.5	1114355	28.5	up	down	incorrect
DAVA.US	Endava plc	20200729	51.85	52.1	51.25	51.5	195662	51.5	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200729	8.98	9.25	8.94	9.22	11404410	9.22	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200729	6.17	6.86	6.13	6.84	1127317	6.84	up	down	incorrect
DBI.US	Designer Brands Inc	20200729	6.25	6.66	6.25	6.57	1337328	6.57	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200729	19.32	19.33	19.17	19.26	62027	17.1251	down	up	incorrect
DBRG.US	PJ	20200729	19.545	19.6999	18.86	19.24	20782	17.8715	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200729	8.16	8.17	8.01	8.17	18134	7.4284	up	up	correct
DCI.US	Donaldson Company Inc	20200729	48.63	49.45	48.63	49.13	281581	48.0584	up	up	correct
DCM.US	NTT DOCOMO INC	20200729	7980	8010	7740	7990	2069730	7990	up	up	correct
DCO.US	Ducommun Incorporated	20200729	33.68	34.55	33.68	34.41	50511	34.41	up	up	correct
DCP.US	PC	20200729	16.5	17.06	16.49	17.06	5313	15.2271	up	up	correct
DCUE.US	Dominion Energy Inc	20200729	105.28	105.34	104.51	104.91	15000	94.1449	down	down	correct
DD.US	DuPont de Nemours Inc	20200729	53.64	55.64	53.64	55.52	4231644	54.0997	up	up	correct
DDD.US	3D Systems Corporation	20200729	6.64	6.79	6.58	6.69	1485766	6.69	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200729	8.24	8.3786	8.24	8.36	17963	7.334	up	up	correct
DDS.US	Dillard's Inc	20200729	24.44	25.34	24.44	24.94	261472	24.674	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200729	18.94	19.16	18.91	19.1099	8399	17.4514	up	up	correct
DE.US	Deere & Company	20200729	176.71	180.76	176.01	180.25	1886888	177.6917	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200729	23.9	24.34	23.81	24.31	741913	22.6153	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20200729	212.19	220.36	211.46	218.83	405680	218.83	up	up	correct
DEI.US	Douglas Emmett Inc	20200729	29.67	29.89	28.88	29.39	1008142	28.0612	down	down	correct
DELL.US	Dell Technologies Inc	20200729	59.43	60.21	59.19	59.69	1790675	30.2534	up	up	correct
DEO.US	Diageo plc	20200729	150	150.3	148.5818	149.32	468923	143.7371	down	down	correct
DESP.US	Despegar.com Corp	20200729	7.87	8.02	7.79	7.88	331589	7.88	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200729	8.59	8.74	8.59	8.72	146715	7.8875	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200729	8.15	8.41	8	8.38	212888	8.38	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200729	25.74	25.93	25.641	25.87	59159	23.4925	up	up	correct
DFS.US	Discover Financial Services	20200729	50.16	51.86	49.72	51.83	2583135	50.2504	up	up	correct
DG.US	Dollar General Corporation	20200729	190.95	192.43	190.6	191.38	1065767	189.5933	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200729	124.74	126.96	124.26	126.2	1883197	123.304	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200729	2.7	2.75	2.69	2.74	409771	2.4346	up	up	correct
DHI.US	D.R. Horton Inc	20200729	65.23	67.08	65.0825	66.6	3535575	65.6662	up	up	correct
DHR.US	PB	20200729	1219.78	1219.78	1219.78	1219.78	155047	1165.6033
DHT.US	DHT Holdings Inc	20200729	5.63	5.82	5.6	5.77	2252264	5.0228	up	up	correct
DHX.US	DHI Group Inc	20200729	2.48	2.56	2.48	2.53	81318	2.53	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200729	13.65	13.73	13.63	13.68	59440	12.3444	up	up	correct
DIN.US	Dine Brands Global Inc	20200729	45.7	47.97	43.71	46.89	1538514	46.6307	up	up	correct
DIS.US	The Walt Disney Company	20200729	116.22	116.71	115.11	115.61	9496463	115.61	down	down	correct
DK.US	Delek US Holdings Inc	20200729	17.45	18.18	17.41	18.13	761250	17.7912	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200729	28.98	30	28.6901	29.32	111319	25.2815	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200729	45.52	47.58	45.4893	46.8	2748787	43.8378	up	up	correct
DLB.US	Dolby Laboratories Inc	20200729	68.49	69.07	68.22	68.8	187800	67.7382	up	down	incorrect
DLNG.US	PB	20200729	19.51	19.51	19.17	19.35	7935	16.7028	down	down	correct
DLR.US	PL	20200729	26.35	26.54	26.35	26.54	19463	24.7022	up	up	correct
DLX.US	Deluxe Corporation	20200729	21.75	25	21.74	24.83	1543646	23.5706	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200729	18.5	18.5	18.3	18.37	75300	16.5498	down	down	correct
DM.US	Desktop Metal Inc	20200729	10.52	10.52	10.43	10.45	112724	10.45	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200729	13.75	13.8	13.67	13.75	51038	12.9257
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200729	14.21	14.37	14.15	14.3	49770	12.5535	up	up	correct
DMS.US	Digital Media Solutions Inc	20200729	7.2	7.27	7.025	7.06	41054	7.06	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200729	25.1	25.7	25.01	25.28	471361	25.28	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200729	9.44	9.44	9.16	9.16	345	9.16	down	down	correct
DNOW.US	NOW Inc	20200729	8.42	8.66	8.36	8.64	562697	8.64	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200729	11	11.06	11	11	484077	9.8989
DOC.US	Physicians Realty Trust	20200729	17.93	18.1	17.8	18	1495902	16.8757	up	up	correct
DOOR.US	Masonite International Corporation	20200729	86.54	89.46	86.54	89.44	94513	89.44	up	up	correct
DOV.US	Dover Corporation	20200729	105.38	107.14	105.19	106.88	634808	104.6046	up	up	correct
DOW.US	Dow Inc	20200729	42.8	43.6359	42.74	43.52	3187161	40.5	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200729	11.84	11.8956	11.72	11.87	82981	10.1251	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20200729	387.19	389.3018	384.3	385.15	435897	380.4377	down	down	correct
DQ.US	Daqo New Energy Corp	20200729	105.98	107.93	103.9	105	1045085	21	down	up	incorrect
DRD.US	DRDGOLD Limited	20200729	16.73	16.73	15.4595	15.97	688109	14.7495	down	down	correct
DRE.US	Duke Realty Corporation	20200729	38.67	40.32	38.67	40.2	2561921	38.8547	up	up	correct
DRI.US	Darden Restaurants Inc	20200729	76.69	79.24	76.45	78.84	2110671	76.7768	up	up	correct
DRQ.US	Dril	20200729	34.59	36.16	34.41	36.05	309160	36.05	up	up	correct
DS.US	PD	20200729	13.16	13.55	13	13	1387	12.1981	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200729	15.67	15.88	15.62	15.84	322703	13.7229	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200729	7.55	7.55	7.51	7.53	70579	7.0629	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200729	9.73	9.77	9.72	9.77	220410	8.8475	up	up	correct
DSX.US	PB	20200729	21.75	22.5	21.75	21.76	1295	19.9211	up	up	correct
DT.US	Dynatrace Inc	20200729	41.97	42.59	38.44	41.91	3926935	41.91	down	down	correct
DTE.US	DTE Energy Company	20200729	114.97	115.455	113.46	115.22	1107432	94.0911	up	up	correct
DTF.US	DTF Tax	20200729	14.38	14.38	14.3765	14.38	868	13.7472
DTLA.US	P	20200729	16.55	16.55	16.35	16.46	8540	16.46	down	up	incorrect
DTP.US	DTE Energy Co	20200729	45	45.06	44.4	44.87	427000	41.4522	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200729	26.48	26.48	26.363	26.47	27022	24.56	down	down	correct
DTY.US	DTE Energy Company	20200729	26.44	26.79	26.44	26.78	12586	24.5565	up	up	correct
DUK.US	PA	20200729	28.52	28.6	28.48	28.55	78830	26.4398	up	up	correct
DUKB.US	Duke Energy Corp	20200729	27.89	27.9	27.78	27.81	36225	25.747	down	down	correct
DVA.US	DaVita Inc	20200729	88.05	91.69	87.91	91.3	896714	91.3	up	up	correct
DVD.US	Dover Motorsports Inc	20200729	1.48	1.48	1.4	1.45	6021	1.3449	down	down	correct
DVN.US	Devon Energy Corporation	20200729	10.41	10.85	10.2718	10.84	7501132	9.956	up	up	correct
DX.US	PC	20200729	22.77	22.92	22.7387	22.92	3101	20.9904	up	up	correct
DXC.US	DXC Technology Company	20200729	17	17.89	16.92	17.8	2761933	17.8	up	up	correct
DY.US	Dycom Industries Inc	20200729	42.55	44.34	42.55	44.18	333669	44.18	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200729	19.7	19.75	19.62	19.74	5600	17.7557	up	down	incorrect
E.US	Eni S.p.A	20200729	19.78	20.07	19.71	20.02	121066	18.4706	up	down	incorrect
EAF.US	GrafTech International Ltd	20200729	6.23	6.31	6.04	6.09	1984603	6.0539	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200729	26.11	26.29	26.1	26.26	39422	26.26	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200729	10.9	11.02	10.81	11.02	46844	9.6134	up	up	correct
EAT.US	Brinker International Inc	20200729	27	29.02	26.99	28.41	2146287	28.41	up	up	correct
EB.US	Eventbrite Inc	20200729	8.35	8.6	8.2916	8.56	943148	8.56	up	up	correct
EBF.US	Ennis Inc	20200729	17.32	17.65	17.32	17.62	102596	16.5858	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200729	7.5	7.705	7.4	7.6	455694	6.7887	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200729	94	94.66	92.33	94.23	610994	94.23	up	up	correct
EC.US	Ecopetrol S.A	20200729	12	12.16	11.93	12.12	559567	12.0322	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200729	7.45	7.52	7.4169	7.46	132974	6.3363	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200729	24.12	24.1954	24.02	24.18	5880	21.6964	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200729	23.88	23.88	23.6201	23.6937	2922	21.4358	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200729	23.58	23.58	23.5	23.5	655	22.7117	down	down	correct
ECL.US	Ecolab Inc	20200729	193.26	196.24	193.15	194.83	2339908	192.2579	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200729	19.57	20.89	19.57	20.62	938938	20.62	up	up	correct
ECVT.US	Ecovyst Inc	20200729	13.14	13.36	12.81	13.36	97522	9.4929	up	up	correct
ED.US	Consolidated Edison Inc	20200729	76.28	76.9	75.5	76.7	1515696	72.2098	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200729	5.84	5.89	5.82	5.89	165012	5.3235	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200729	7	7	6.86	7	58966	5.9597
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200729	7.73	7.8	7.704	7.78	29415	6.7026	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200729	4.14	4.14	3.88	3.98	35217	3.98	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200729	135.49	137.54	134.57	135.24	17440440	13.524	down	up	incorrect
EEA.US	The European Equity Fund Inc	20200729	9.0864	9.2524	9.02	9.02	20164	8.9353	down	down	correct
EEX.US	Emerald Holding Inc	20200729	2.91	2.95	2.8546	2.87	89782	2.87	down	down	correct
EFC.US	PA	20200729	20.5148	20.8	20.49	20.68	25267	18.9737	up	up	correct
EFL.US	Eaton Vance Floating	20200729	8.28	8.37	8.28	8.36	45836	7.8449	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200729	11.44	11.57	11.43	11.56	148866	10.6243	up	up	correct
EFT.US	Eaton Vance Floating	20200729	11.61	11.63	11.59	11.6	114777	10.7203	down	down	correct
EFX.US	Equifax Inc	20200729	162.04	166.055	162.04	165.63	572502	163.7586	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200729	13.35	13.35	13.2787	13.32	6231	12.62	down	down	correct
EGHT.US	8x8 Inc	20200729	16.61	17.16	16.61	17.09	2054758	17.09	up	up	correct
EGO.US	Eldorado Gold Corporation	20200729	12.3	12.33	11.83	12.14	2473587	12.14	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200729	129.21	133.97	129.21	133.8	429831	130.1883	up	up	correct
EGY.US	VAALCO Energy Inc	20200729	1.15	1.17	1.13	1.13	138060	1.13	down	down	correct
EHC.US	Encompass Health Corporation	20200729	69	70.6	68.86	69.72	1018712	68.4438	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200729	9.7	9.79	9.7	9.79	99427	8.752	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200729	9.62	9.79	9.62	9.75	68381	9.4963	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20200729	12.798	13	12.798	13	8500	13	up	up	correct
EIG.US	Employers Holdings Inc	20200729	33.09	33.5099	32.59	33.33	247042	31.9917	up	up	correct
EIX.US	Edison International	20200729	54.72	55.18	53.16	53.78	2335338	50.7865	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200729	192.6	193.37	190.32	190.88	1371329	188.7429	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200729	21.06	21.31	20.85	21.15	9518848	21.15	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200729	36.5	37.13	36.5	37.07	129100	34.7972	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200729	25.84	26.08	25.84	26.05	20902	24.2579	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20200729	18	18.47	17.815	18.13	759342	18.13	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200729	12.66	12.75	12.45	12.53	1614930	5.5431	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200729	67.22	67.9	66.77	67.43	642453	65.6901	up	up	correct
ELVT.US	Elevate Credit Inc	20200729	1.92	1.93	1.83	1.88	245047	1.88	down	up	incorrect
ELY.US	Callaway Golf Company	20200729	18.56	19.04	18.55	18.99	1297799	18.99	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200729	12.52	12.8	12.49	12.8	439803	11.4035	up	up	correct
EME.US	EMCOR Group Inc	20200729	65.3	70.88	65.285	70.58	634346	70.1774	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200729	15.24	15.45	15.24	15.38	44293	13.8515	up	up	correct
EMN.US	Eastman Chemical Company	20200729	76.77	77.56	76.23	77.43	638931	74.4426	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200729	10.78	11.15	10.6913	11.09	59951	9.7948	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200729	25.96	26.23	25.96	26.19	11412	25.5836	up	up	correct
EMR.US	Emerson Electric Co	20200729	62.76	63.89	62.42	63.74	2749143	61.5439	up	down	incorrect
ENB.US	Enbridge Inc	20200729	31.92	32.65	31.75	32.64	4575734	29.3272	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200729	24.73	24.81	24.705	24.8	82122	24.0483	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200729	4.7	4.92	4.5757	4.9	495549	4.2152	up	up	correct
ENIA.US	Enel Américas S.A	20200729	7.56	7.675	7.49	7.56	788766	7.3478
ENIC.US	Enel Chile S.A	20200729	4.12	4.2	4.05	4.14	260265	3.8499	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200729	25.6224	25.85	25.6224	25.775	1652	23.9418	up	up	correct
ENLC.US	EnLink Midstream LLC	20200729	2.5	2.66	2.465	2.64	2161290	2.289	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200729	26.89	26.91	26.8793	26.91	2782	26.2203	up	up	correct
ENR.US	PA	20200729	102	102	102	102	1569	92.0434
ENS.US	EnerSys	20200729	66.52	69.61	66.43	69.4	256476	68.5221	up	up	correct
ENV.US	Envestnet Inc	20200729	79.27	81.58	79.27	81.26	135202	81.26	up	up	correct
ENVA.US	Enova International Inc	20200729	14.07	15.37	13.7403	15.33	1793256	15.33	up	up	correct
ENZ.US	Enzo Biochem Inc	20200729	2.46	2.54	2.4	2.43	551673	2.43	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200729	4.39	4.45	4.3899	4.44	50220	3.833	up	up	correct
EOG.US	EOG Resources Inc	20200729	47.39	48.52	46.945	48.5	3016230	45.9293	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200729	15.12	15.17	15.0557	15.12	59257	13.7713
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200729	17.9	18.07	17.9	17.99	90959	16.5288	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200729	19.96	20.2965	19.96	20.18	50658	19.2087	up	up	correct
EP.US	PC	20200729	48.04	48.0494	47.8979	47.97	1542	47.97	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200729	19.34	19.96	19.33	19.86	224719	19.7812	up	up	correct
EPAM.US	EPAM Systems Inc	20200729	278.76	284.68	278.76	284.51	402704	284.51	up	up	correct
EPC.US	Edgewell Personal Care Company	20200729	29.31	30.24	28.845	30.16	461516	29.5663	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20200729	18.43	18.63	17.99	18.48	11374390	16.2154	up	up	correct
EPR.US	PG	20200729	16.75	17.18	16.75	17.18	16642	15.9109	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200729	15.73	15.91	15.37	15.82	346551	15.0071	up	up	correct
EQC.US	PD	20200729	27.9216	28.08	27.9216	28.08	3386	26.3004	up	up	correct
EQNR.US	Equinor ASA	20200729	15.19	15.5	15.15	15.49	3815767	14.9224	up	up	correct
EQR.US	Equity Residential	20200729	54.26	54.83	52.67	53.59	3319258	51.2043	down	down	correct
EQS.US	Equus Total Return Inc	20200729	1.33	1.4	1.33	1.39	2548	1.39	up	up	correct
EQT.US	EQT Corporation	20200729	13.95	14.49	13.485	14.49	4477881	14.49	up	up	correct
ERF.US	Enerplus Corporation	20200729	2.5	2.58	2.5	2.58	497724	2.4882	up	down	incorrect
ERJ.US	Embraer S.A	20200729	6.29	6.375	6.23	6.31	1632084	6.31	up	up	correct
ES.US	Eversource Energy	20200729	90.56	91.375	89.99	90.49	1028113	86.7877	down	down	correct
ESE.US	ESCO Technologies Inc	20200729	85.93	88.085	85.93	87.17	60977	86.7891	up	up	correct
ESGC.US	Eros STX Global Corporation	20200729	3.78	3.9601	3.7201	3.8	6457097	3.8	up	up	correct
ESI.US	Element Solutions Inc	20200729	10.77	10.96	10.71	10.93	1657300	10.7662	up	down	incorrect
ESNT.US	Essent Group Ltd	20200729	34.95	35.63	34.46	35.48	708447	34.6496	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200729	6.77	6.8339	6.38	6.67	3022731	6.6023	down	up	incorrect
ESS.US	Essex Property Trust Inc	20200729	219.31	220.08	214.16	219.15	440884	210.6074	down	down	correct
ESTC.US	Elastic N.V	20200729	90.79	94.07	90.71	93.42	580286	93.42	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20200729	2.88	2.915	2.85	2.9	164365	2.9	up	up	correct
ETB.US	Eaton Vance Tax	20200729	13.89	13.96	13.84	13.93	53439	12.3715	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200729	11.79	12.19	11.79	11.98	180800	10.6525	up	up	correct
ETG.US	Eaton Vance Tax	20200729	14.89	15	14.8646	14.99	123796	13.5866	up	up	correct
ETI.US	P	20200729	4.25	4.25	4.1	4.15	6081250	2.958	down	down	correct
ETJ.US	Eaton Vance Risk	20200729	9.81	9.89	9.79	9.88	128429	8.7647	up	down	incorrect
ETN.US	Eaton Corporation plc	20200729	95.55	97.53	93.84	96.89	1964093	93.679	up	up	correct
ETO.US	Eaton Vance Tax	20200729	21.3	21.43	21.23	21.32	59921	19.3703	up	up	correct
ETP.US	P	20200729	17.49	17.52	17.49	17.52	1400	17.52	up	up	correct
ETR.US	Entergy Corporation	20200729	103.49	105.41	102.44	104.13	1448030	98.5405	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200729	9.33	9.66	9.25	9.63	4849364	8.6212	up	up	correct
ETV.US	Eaton Vance Tax	20200729	13.93	14.04	13.93	14.03	226107	12.4404	up	up	correct
ETW.US	Eaton Vance Tax	20200729	8.79	8.82	8.77	8.8	214192	7.7978	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20200729	10.48	10.52	10.35	10.42	465600	10.42	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200729	21.45	21.6	21.4048	21.45	29248	20.3183
ETY.US	Eaton Vance Tax	20200729	10.85	10.98	10.85	10.98	204099	9.8091	up	up	correct
EURN.US	Euronav NV	20200729	9.92	9.945	9.77	9.87	2194267	9.1864	down	down	correct
EVA.US	Enviva Partners LP	20200729	37.91	38.08	37.74	37.75	38916	34.3588	down	down	correct
EVC.US	Entravision Communications Corporation	20200729	1.33	1.36	1.31	1.33	193432	1.2723
EVF.US	Eaton Vance Senior Income Trust	20200729	5.52	5.62	5.52	5.62	135156	5.1473	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200729	11.25	11.38	11.25	11.35	26571	10.0844	up	up	correct
EVH.US	Evolent Health Inc	20200729	10.99	11.4	10.925	11.39	1816147	11.39	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200729	12.86	12.97	12.86	12.9	68155	12.1547	up	up	correct
EVR.US	Evercore Inc	20200729	55.02	56.31	54.84	56.24	598765	54.3189	up	up	correct
EVRG.US	Evergy Inc	20200729	64.81	65.265	63.96	64.33	1228867	60.927	down	down	correct
EVRI.US	Everi Holdings Inc	20200729	5.64	5.92	5.64	5.83	2432093	5.83	up	up	correct
EVT.US	Eaton Vance Tax	20200729	19.5	19.699	19.5	19.67	114373	17.871	up	up	correct
EVTC.US	EVERTEC Inc	20200729	31.48	31.99	31.39	31.51	503289	31.264	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20200729	77.73	80.29	77.55	79.33	1834021	79.33	up	up	correct
EXD.US	Eaton Vance Tax	20200729	9.19	9.22	9.16	9.2	13481	8.2232	up	up	correct
EXG.US	Eaton Vance Tax	20200729	7.46	7.56	7.46	7.55	438824	6.7206	up	up	correct
EXK.US	Endeavour Silver Corp	20200729	4.51	4.54	4.18	4.36	14051060	4.36	down	up	incorrect
EXP.US	Eagle Materials Inc	20200729	80	81.27	79.37	81.06	319748	80.6548	up	up	correct
EXPR.US	Express Inc	20200729	1.13	1.17	1.08	1.09	3557138	1.09	down	down	correct
EXR.US	Extra Space Storage Inc	20200729	99.88	101.19	99.29	100.86	895659	96.6167	up	up	correct
EXTN.US	Exterran Corporation	20200729	5	5.1	4.88	5.08	169600	5.08	up	down	incorrect
F.US	PC	20200729	22.37	22.7399	22.3	22.64	159186	21.9651	up	up	correct
FAF.US	First American Financial Corporation	20200729	52.35	53.22	51.87	53.04	836742	50.5525	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200729	30.99	31.62	30.05	31.49	439132	31.1959	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200729	72.59	76.32	72.59	75.95	2077239	74.7371	up	up	correct
FBK.US	FB Financial Corporation	20200729	25.2	25.62	24.42	25.58	132115	25.1526	up	up	correct
FBP.US	First BanCorp	20200729	5.8	5.84	5.635	5.79	1684674	5.571	down	down	correct
FC.US	Franklin Covey Co	20200729	18.34	18.91	18.34	18.87	91538	18.87	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200729	7.96	8.36	7.67	8.26	823828	7.7782	up	up	correct
FCN.US	FTI Consulting Inc	20200729	110.73	112.64	110.365	110.9	471601	110.9	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200729	24.03	24.48	23.97	24.42	341873	23.0684	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200729	23.58	23.7	23.58	23.7	600	21.6391	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200729	10.99	10.99	10.93	10.94	50859	9.5166	down	down	correct
FCX.US	Freeport	20200729	13.32	13.43	13.13	13.3	13548290	13.2148	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200729	10.55	10.64	10.55	10.6	58768	9.7298	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200729	24	24.97	23.71	24.22	261786	23.6777	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20200729	342.16	350.2	342.16	347.37	163286	342.6851	up	down	incorrect
FDX.US	FedEx Corporation	20200729	167.1	171.37	167.01	169.55	4623873	166.8499	up	up	correct
FE.US	FirstEnergy Corp	20200729	29.41	29.73	28.42	28.64	13114240	26.7083	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200729	1.17	1.24	1.17	1.18	78649	1.18	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200729	5.17	5.33	5.17	5.31	197753	4.6441	up	up	correct
FENG.US	Phoenix New Media Limited	20200729	1.51	1.55	1.48	1.48	169292	0.2957	down	down	correct
FERG.US	Ferguson plc	20200729	91.1	91.1	91.1	91.1	600	86.4418
FET.US	Forum Energy Technologies Inc	20200729	0.485	0.55	0.485	0.5381	1904835	10.762	up	up	correct
FF.US	FutureFuel Corp	20200729	13.1	13.5099	13.1	13.44	160956	10.9716	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200729	14.82	14.9	14.76	14.9	15570	13.4965	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200729	21.11	21.299	21.11	21.28	85298	19.3159	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200729	2.94	2.99	2.892	2.98	43508	2.6013	up	down	incorrect
FHI.US	Federated Hermes Inc	20200729	24	24.89	24	24.68	515167	22.3958	up	up	correct
FHN.US	PE	20200729	25.85	25.94	25.85	25.93	21927	23.9156	up	up	correct
FICO.US	Fair Isaac Corporation	20200729	423.55	440.92	423.55	438.39	275282	438.39	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200729	10.05	10.27	10	10.24	40617	9.3319	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200729	15.76	15.932	15.73	15.89	106780	14.3148	up	up	correct
FINV.US	FinVolution Group	20200729	1.97	2.02	1.95	1.96	325200	1.9125	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200729	142.69	145.18	141.91	144.73	2263992	142.3137	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200729	8.39	8.45	8.39	8.4	102919	8.2155	up	up	correct
FIX.US	Comfort Systems USA Inc	20200729	48.59	49.41	48.59	48.8	583253	48.3119	up	up	correct
FL.US	Foot Locker Inc	20200729	30.32	31.38	30.32	30.97	2190893	30.3486	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200729	21.75	21.93	21.57	21.62	37033	19.66	down	down	correct
FLNG.US	FLEX LNG Ltd	20200729	5.42	5.61	5.42	5.46	4500	4.7886	up	up	correct
FLO.US	Flowers Foods Inc	20200729	22.72	22.81	22.51	22.68	625988	21.5449	down	down	correct
FLOW.US	SPX FLOW Inc	20200729	38.8	41.49	38.8	41	385576	40.8351	up	up	correct
FLR.US	Fluor Corporation	20200729	11.29	11.62	11.27	11.59	1443132	11.59	up	down	incorrect
FLS.US	Flowserve Corporation	20200729	29.73	30.66	29.62	30.45	689200	29.6001	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200729	257.75	266.79	257.72	264.76	421985	264.76	up	up	correct
FMC.US	FMC Corporation	20200729	106.87	108.58	106.51	108.32	458804	105.9439	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200729	13.98	14	13.94	13.9793	8664	13.1527	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200729	45.55	46.55	45.54	46.55	167102	44.8456	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200729	61.64	62.48	61.45	62.48	451229	60.0518	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200729	13.65	13.65	13.6	13.64	1814	12.6669	down	down	correct
FN.US	Fabrinet	20200729	69.53	71.54	69.495	71.34	162946	71.34	up	up	correct
FNB.US	PE	20200729	26.88	27.25	26.8001	27.18	7583	24.6842	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200729	68.57	70.68	68.57	70.62	1269572	70.62	up	up	correct
FNF.US	Fidelity National Financial Inc	20200729	32.41	32.91	32.08	32.78	846371	31.0928	up	down	incorrect
FNV.US	Franco	20200729	163.38	163.66	158.85	161.57	808151	159.5741	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200729	10.36	10.36	10.28	10.335	27381	10.335	down	down	correct
FOE.US	Ferro Corporation	20200729	11.76	12.27	11.76	12.24	392750	12.24	up	up	correct
FOF.US	Cohen & Steers Closed	20200729	10.77	10.86	10.72	10.84	89484	9.6915	up	up	correct
FOR.US	Forestar Group Inc	20200729	17.72	17.94	17.59	17.78	75176	17.78	up	up	correct
FOUR.US	Shift4 Payments Inc	20200729	37	38.5	36.36	38.5	187000	38.5	up	up	correct
FPAC.US	U	20200729	10.26	10.26	10.23	10.23	558899	10.23	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200729	21.99	22.06	21.9501	21.99	238418	20.06
FPH.US	Five Point Holdings LLC	20200729	5.09	5.1	5	5.01	68944	5.01	down	down	correct
FPI.US	Farmland Partners Inc	20200729	7.15	7.23	7.1	7.15	120706	6.9652
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200729	4.01	4.1	3.98	4.1	79661	3.5912	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20200729	42.67	43.78	42.67	43.78	1090434	42.5598	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200729	11.38	11.42	11.36	11.42	130866	10.4019	up	up	correct
FRO.US	Frontline Ltd	20200729	8.06	8.32	8.03	8.31	2007939	7.78	up	up	correct
FRT.US	PC	20200729	24.91	25.29	24.91	25.29	6449	23.8251	up	up	correct
FSK.US	FS KKR Capital Corp	20200729	15.79	16.08	15.71	16.02	496273	13.3384	up	up	correct
FSLY.US	Fastly Inc	20200729	82.8	86.4	81.25	84.94	5203613	84.94	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200729	7.04	7.08	6.7336	6.9	4472022	6.9	down	down	correct
FSR.US	Fisker Inc	20200729	13.15	14	12.75	13.98	6855703	13.98	up	up	correct
FSS.US	Federal Signal Corporation	20200729	30.1	32.45	30.1	31.28	529202	30.8599	up	up	correct
FT.US	Franklin Universal Trust	20200729	6.94	6.99	6.94	6.9891	33798	6.4509	up	down	incorrect
FTAI.US	PB	20200729	19.5	19.89	19.5	19.67	13938	17.3227	up	up	correct
FTCH.US	Farfetch Limited	20200729	23.63	24.34	23.3	24.24	4841052	24.24	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200729	20.06	20.1	20	20.066	126300	18.1487	up	up	correct
FTI.US	TechnipFMC plc	20200729	7.246	7.492	7.1591	7.4389	4220401	5.5349	up	up	correct
FTK.US	Flotek Industries Inc	20200729	1.48	1.53	1.465	1.48	99770	1.48
FTS.US	Fortis Inc	20200729	40.12	40.54	40.04	40.5	303855	38.3105	up	up	correct
FTV.US	Fortive Corporation	20200729	73.34	73.97	72.75	73.6	3781026	61.2344	up	up	correct
FUBO.US	fuboTV Inc	20200729	9.5	9.85	9.08	9.8499	10991	9.8499	up	down	incorrect
FUL.US	H.B. Fuller Company	20200729	45.03	46.4	45.03	46.12	528074	45.4683	up	up	correct
FUN.US	Cedar Fair L.P	20200729	25.4	25.605	24.5056	24.85	907942	24.85	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200729	12.62	13	12.03	12.1	1163929	12.1	down	down	correct
FVRR.US	Fiverr International Ltd	20200729	90.16	91.7876	87.65	91.39	524104	91.39	up	up	correct
G.US	Genpact Limited	20200729	39.39	40.19	39.37	39.76	640100	39.2854	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200729	4.95	5	4.95	4.99	613460	4.3498	up	up	correct
GAM.US	PB	20200729	27.5	27.58	27.5	27.58	300	25.3845	up	up	correct
GATX.US	GATX Corporation	20200729	62	62.655	61.17	62.09	255895	60.0127	up	up	correct
GB.US	Global Blue Group Holding AG	20200729	10.26	10.26	10.23	10.23	558899	10.23	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200729	23.57	23.84	23.55	23.77	48607	21.7713	up	up	correct
GBL.US	GAMCO Investors Inc	20200729	12.41	12.4562	12.03	12.2	13859	10.6582	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200729	26.29	28.195	26.22	27.94	618339	26.7931	up	up	correct
GCI.US	Gannett Co Inc	20200729	1.48	1.61	1.47	1.5	2357503	1.5	up	up	correct
GCO.US	Genesco Inc	20200729	16.76	17.61	16.76	17.31	239391	17.31	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200729	22.45	23.26	22.45	23.24	203875	23.24	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200729	5.39	5.426	5.3683	5.405	10563	4.8379	up	up	correct
GD.US	General Dynamics Corporation	20200729	147.23	149.65	144.58	149.44	1918506	144.4959	up	up	correct
GDDY.US	GoDaddy Inc	20200729	67.48	68.02	67.22	67.62	847572	67.62	up	up	correct
GDL.US	The GDL Fund	20200729	8.29	8.35	8.2854	8.32	52559	7.6685	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200729	17.35	17.449	16.95	17.16	33854	15.5803	down	down	correct
GDOT.US	Green Dot Corporation	20200729	51.2	52.23	51.2	51.77	299531	51.77	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200729	18.51	18.7	18.4	18.58	130164	17.1519	up	up	correct
GE.US	General Electric Company	20200729	6.99	7	6.52	6.59	18555301	52.4192	down	up	incorrect
GEF.US	Greif Inc	20200729	36.96	37.5	36.74	37.36	99625	35.5232	up	up	correct
GEL.US	Genesis Energy L.P	20200729	6.84	7.15	6.6	7.13	838553	6.2885	up	up	correct
GEO.US	The GEO Group Inc	20200729	10.84	10.84	10.58	10.72	1100433	10.0961	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200729	7.09	7.25	7.09	7.2	73707	6.4903	up	up	correct
GES.US	Guess' Inc	20200729	10.7	11.38	10.64	11.14	946320	10.7343	up	down	incorrect
GF.US	The New Germany Fund Inc	20200729	16.545	16.6184	16.545	16.55	6541	14.2146	up	up	correct
GFF.US	Griffon Corporation	20200729	20.23	21	20.23	20.95	146098	20.5948	up	up	correct
GFI.US	Gold Fields Limited	20200729	13.57	13.87	13.27	13.61	12506852	12.9962	up	up	correct
GFL.US	GFL Environmental Inc	20200729	21.34	21.56	21.13	21.44	409800	21.3959	up	down	incorrect
GFLU.US	GFL Environmental Inc	20200729	55.22	55.69	54.63	55.29	8600	51.8537	up	up	correct
GGB.US	Gerdau S.A	20200729	3.5	3.54	3.46	3.48	4743164	3.0586	down	down	correct
GGG.US	Graco Inc	20200729	53.5	53.99	53.41	53.68	436037	52.9971	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200729	17.7	17.98	17.64	17.98	24647	15.7257	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200729	6.73	6.9	6.73	6.9	38856	5.974	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200729	9.39	9.51	9.39	9.51	5488	8.8712	up	down	incorrect
GHC.US	Graham Holdings Company	20200729	402.18	414.39	402.18	411.42	19486	405.9467	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200729	12.25	12.72	12.11	12.63	129000	12.63	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200729	10.58	11.41	10.58	11.23	154391	11.0017	up	up	correct
GHM.US	Graham Corporation	20200729	12.25	12.62	12.05	12.4	121405	11.8291	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200729	13.03	13.15	13.03	13.09	92578	11.6032	up	up	correct
GIB.US	CGI Inc	20200729	66.03	69.97	65.27	69.91	398136	69.91	up	up	correct
GIC.US	Global Industrial Company	20200729	20.78	23.64	20.75	22.98	194039	20.6491	up	down	incorrect
GIK.US	WS	20200729	9.95	9.95	9.95	9.95	758034	9.95
GIL.US	Gildan Activewear Inc	20200729	17.5	18.28	17.28	17.99	1486262	17.7197	up	down	incorrect
GIM.US	Templeton Global Income Fund	20200729	5.45	5.48	5.43	5.48	206839	5.0441	up	up	correct
GIS.US	General Mills Inc	20200729	64.7	64.93	64.005	64.37	2131082	61.7181	down	up	incorrect
GIX.US	WS	20200729	130	131.2	130	130.4	8885	130.4	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200729	9.97	9.98	9.9204	9.9304	855	9.0704	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200729	24.04	24.04	24.04	24.04	100	23.0764
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200729	21.27	22.1	21.25	21.25	1669	20.9104	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200729	18.98	18.98	18.98	18.98	112	18.6885
GKOS.US	Glaukos Corporation	20200729	41.27	42.81	41.26	42.3	395112	42.3	up	up	correct
GLOB.US	Globant S.A	20200729	167.95	178.0473	166.968	176.68	331395	176.68	up	up	correct
GLOG.US	PA	20200729	20.2332	20.2499	20.1257	20.19	2176	18.3627	down	down	correct
GLOP.US	PC	20200729	15.7114	15.95	15.7	15.89	3350	13.62	up	up	correct
GLT.US	Glatfelter Corporation	20200729	16.35	16.91	16.35	16.87	112902	16.123	up	up	correct
GLW.US	Corning Incorporated	20200729	30.78	31.82	30.35	31.61	7252555	30.4681	up	up	correct
GM.US	General Motors Company	20200729	27.04	27.05	24.93	25.89	28792147	25.89	down	down	correct
GME.US	GameStop Corp	20200729	3.94	4.18	3.92	4.06	2879626	4.06	up	up	correct
GMED.US	Globus Medical Inc	20200729	49.12	50.73	49.04	50.41	524627	50.41	up	up	correct
GMRE.US	PA	20200729	25.1293	25.385	25.01	25.385	8732	23.2221	up	up	correct
GMS.US	GMS Inc	20200729	23.34	24.04	23.28	23.96	216131	23.96	up	up	correct
GNE.US	PA	20200729	8.7966	8.895	8.4001	8.67	6006	7.7841	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200729	6.59	7	6.53	7	344096	6.8226	up	up	correct
GNL.US	PB	20200729	23.71	23.71	23.51	23.55	53168	22.0238	down	down	correct
GNRC.US	Generac Holdings Inc	20200729	135.88	140.73	135.88	139.73	700735	139.73	up	up	correct
GNT.US	PA	20200729	25.76	25.76	25.695	25.695	400	24.4388	down	up	incorrect
GNW.US	Genworth Financial Inc	20200729	2.26	2.31	2.13	2.15	5431710	2.15	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200729	17.15	17.15	17.01	17.06	94433	14.615	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200729	7.32	7.37	7.1	7.16	1140956	7.16	down	down	correct
GOLD.US	Barrick Gold Corporation	20200729	29.76	29.82	28.39	28.78	26171180	27.5362	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200729	38.19	38.94	38.145	38.94	264895	38.1026	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200729	23.57	23.7	22.66	23.03	1107548	23.03	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200729	86.38	87.04	82.9	83.77	1610500	83.77	down	down	correct
GPC.US	Genuine Parts Company	20200729	89.34	91.76	89.34	91.65	740194	87.7966	up	up	correct
GPI.US	Group 1 Automotive Inc	20200729	86.87	89.885	85.6775	89.12	300355	88.1964	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200729	26.57	26.85	26.53	26.57	18808	25.0643
GPK.US	Graphic Packaging Holding Company	20200729	14.32	14.59	14.32	14.51	2847052	14.1378	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200729	5.45	5.57	5.45	5.56	258803	4.9898	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200729	6.82	6.92	6.7101	6.85	386694	6.0233	up	up	correct
GPN.US	Global Payments Inc	20200729	173.58	177.8	173.24	177.36	1410347	176.0267	up	up	correct
GPRK.US	GeoPark Limited	20200729	10.11	10.205	9.88	10.18	255990	10.0376	up	up	correct
GPS.US	The Gap Inc	20200729	13.27	14.54	13.2	14.15	17572160	13.9159	up	up	correct
GPX.US	GP Strategies Corporation	20200729	8.05	8.54	8.05	8.42	35271	8.42	up	up	correct
GRC.US	The Gorman	20200729	31.39	31.58	30.8	31.31	73190	30.5093	down	down	correct
GRP.US	UN	20200729	57.02	57.51	56.8	57.25	17911	53.5732	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200729	10.46	10.66	10.42	10.64	40838	9.891	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200729	201.7	203.89	199.62	202.58	2634961	196.8142	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200729	15.2	15.34	15.16	15.28	73969	13.4332	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200729	41.04	41.07	40.165	40.59	5061440	37.4308	down	down	correct
GSL.US	PB	20200729	21	21.06	21	21.03	1940	18.4413	up	down	incorrect
GSLD.US	GSLD	20200729	22.31	22.5	22	22.5	9300	22.0771	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200729	10.83	11.17	10.82	11.12	200433	11.12	up	up	correct
GTLS.US	Chart Industries Inc	20200729	65.1	69.2	65.02	68.27	489733	68.27	up	down	incorrect
GTN.US	Gray Television Inc	20200729	14.33	14.52	14.21	14.47	556531	14.2546	up	up	correct
GTNA.US	Gray Television Inc	20200729	12.56	12.8	12.56	12.65	508	12.5956	up	up	correct
GTS.US	Triple	20200729	19.52	20.41	19.52	20.25	78269	20.25	up	down	incorrect
GTY.US	Getty Realty Corp	20200729	30.33	30.69	30.06	30.31	230952	27.9825	down	down	correct
GUT.US	The Gabelli Utility Trust	20200729	7.65	7.6633	7.5802	7.63	38224	6.8585	down	down	correct
GVA.US	Granite Construction Incorporated	20200729	17.61	17.97	17.28	17.92	295364	17.5337	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20200729	13.39	13.5214	11.665	12.68	1098805	12.6184	down	down	correct
GWRE.US	Guidewire Software Inc	20200729	118.22	120.62	118.22	119.62	266693	119.62	up	up	correct
GWW.US	W.W. Grainger Inc	20200729	335.21	343.18	335.21	340.76	488268	332.9438	up	up	correct
GYC.US	Cabco Series 2004	20200729	19.72	20.48	19.72	20.3	212398	19.899	up	up	correct
H.US	Hyatt Hotels Corporation	20200729	49.83	50.25	49.44	50.09	582752	50.09	up	up	correct
HAE.US	Haemonetics Corporation	20200729	89.27	91.09	88.68	88.76	717143	88.76	down	down	correct
HAL.US	Halliburton Company	20200729	14.63	15.105	14.62	15.07	13723700	14.8684	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200729	34.63	35.14	34.185	34.97	500294	33.6359	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200729	15.33	15.88	15.02	15.8	48744	15.3126	up	up	correct
HBI.US	Hanesbrands Inc	20200729	14.31	14.76	14.2442	14.64	6063571	13.8715	up	up	correct
HBM.US	Hudbay Minerals Inc	20200729	3.43	3.43	3.34	3.4	797687	3.3862	down	down	correct
HCA.US	HCA Healthcare Inc	20200729	125.18	130.79	124.875	129.78	2429287	128.3778	up	up	correct
HCC.US	Warrior Met Coal Inc	20200729	15.92	16.59	15.78	16.45	454961	16.1765	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200729	715	715	715	715	0	714.6358
HCHC.US	HC2 Holdings Inc	20200729	2.67	2.87	2.67	2.87	135769	2.87	up	down	incorrect
HCI.US	HCI Group Inc	20200729	44.43	44.85	44.14	44.3	38465	42.8425	down	up	incorrect
HCXY.US	Hercules Capital Inc	20200729	25.55	25.6	25.54	25.6	2455	23.7866	up	up	correct
HD.US	The Home Depot Inc	20200729	264.8	267.105	264.17	264.66	2874097	256.4857	down	down	correct
HDB.US	HDFC Bank Limited	20200729	47.76	48.71	47.76	48.71	2929712	48.3544	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200729	37	37.27	36.73	37.15	398654	35.2751	up	up	correct
HEI.US	HEICO Corporation	20200729	95.19	96.03	94.27	95.86	324777	95.7396	up	up	correct
HEP.US	Holly Energy Partners L.P	20200729	13.43	13.68	13.36	13.57	262591	11.8882	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200729	11.25	11.39	11.25	11.31	33292	10.0366	up	up	correct
HES.US	Hess Corporation	20200729	50.01	50.3	48.75	50	2492294	48.8497	down	down	correct
HESM.US	Hess Midstream LP	20200729	17.23	17.64	17.2	17.6	236842	15.4574	up	up	correct
HFC.US	HollyFrontier Corporation	20200729	26.24	27.87	26.05	27.74	2261689	26.6956	up	up	correct
HFRO.US	PA	20200729	24.9	24.97	24.8101	24.93	18599	23.0574	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20200729	39.11	39.13	38.72	39.13	893	39.13	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200729	6.35	6.35	6.26	6.34	58916	5.3752	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200729	19.75	20.5	19.75	20.47	414979	20.47	up	up	correct
HHC.US	The Howard Hughes Corporation	20200729	54.78	55.29	53.7	54.96	196374	54.96	up	up	correct
HI.US	Hillenbrand Inc	20200729	28.64	29.49	28.57	29.25	428807	28.3442	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200729	40.42	41.57	40.06	41.44	1539555	39.897	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200729	175.34	176.72	172.59	175.88	129336	169.549	up	down	incorrect
HIL.US	Hill International Inc	20200729	1.43	1.48	1.43	1.45	136765	1.45	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200729	4.85	4.89	4.84	4.89	277290	4.4085	up	down	incorrect
HIW.US	Highwoods Properties Inc	20200729	38.43	39.44	38.04	39.43	961711	36.729	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200729	6.53	6.585	6.52	6.57	308467	5.8336	up	up	correct
HKIB.US	AMTD International Inc	20200729	6.6	6.6	6.6	6.6	715	6.6
HL.US	PB	20200729	59	59	59	59	0	54.604
HLF.US	Herbalife Nutrition Ltd	20200729	50.9	51.2	50.39	50.88	983450	50.88	down	down	correct
HLI.US	Houlihan Lokey Inc	20200729	56.29	56.29	53.09	55.16	2723883	53.5042	down	down	correct
HLIO.US	Helios Technologies Inc.	20200729	36.85	38.43	36.85	38.37	93802	38.0791	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200729	77.25	78.01	76.93	77.39	1605058	77.39	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200729	4.33	4.45	4.22	4.42	1637213	4.42	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200729	25.43	25.8301	25.4002	25.8	945413	24.9739	up	up	correct
HMLP.US	PA	20200729	23.35	23.6399	23.35	23.5	6685	20.4928	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200729	37.32	38.29	37.32	38.29	123705	36.5456	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200729	7.02	7.06	6.645	6.84	12066949	6.686	down	up	incorrect
HNGR.US	Hanger Inc	20200729	17.42	18.15	17.42	17.88	73016	17.88	up	up	correct
HNI.US	HNI Corporation	20200729	29.78	30.68	29.75	30.56	185803	29.1007	up	up	correct
HNP.US	Huaneng Power International Inc	20200729	16.93	16.99	16.825	16.94	9277	15.7378	up	up	correct
HOG.US	Harley	20200729	28.6	29.32	28.12	28.24	4326424	27.775	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200729	16.42	16.985	16.33	16.88	727505	16.3244	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200729	21.48	26.22	21.44	26.11	378544	26.11	up	up	correct
HP.US	Helmerich & Payne Inc	20200729	19.49	19.89	18.1	18.46	3346430	17.2967	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200729	9.5	9.8161	9.4	9.71	10821017	9.1946	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200729	18.22	18.42	18.1	18.42	60799	16.5947	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200729	20.34	20.5	20.2824	20.48	56731	18.4906	up	up	correct
HPQ.US	HP Inc	20200729	16.81	17.21	16.77	17.08	12325940	16.3495	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200729	16.24	16.48	16.208	16.48	65146	14.8493	up	up	correct
HQH.US	Tekla Healthcare Investors	20200729	21.63	21.66	21.5	21.54	94503	18.9715	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200729	18.32	18.36	18.09	18.23	84057	16.0772	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200729	29.35	29.67	29.1	29.62	891034	27.8996	up	up	correct
HRB.US	H&R Block Inc	20200729	14.98	15.3	14.72	14.94	3286727	13.8353	down	up	incorrect
HRC.US	Hill	20200729	114.37	117.43	114.37	116.13	541178	114.8731	up	up	correct
HRI.US	Herc Holdings Inc	20200729	34.12	35.24	34.12	34.91	199576	34.8162	up	up	correct
HRL.US	Hormel Foods Corporation	20200729	50.82	51.08	50.44	50.84	1254688	49.5319	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200729	12.09	12.16	12.03	12.12	126230	11.6137	up	down	incorrect
HSBC.US	HSBC Holdings plc	20200729	23.45	23.59	23.265	23.57	3848911	22.7114	up	down	incorrect
HSC.US	Harsco Corporation	20200729	15.2	15.74	15.175	15.72	445685	15.72	up	up	correct
HSY.US	The Hershey Company	20200729	145.68	146.65	145.27	145.81	863872	141.3757	up	down	incorrect
HT.US	PE	20200729	10.59	11	10.59	11	10366	9.794	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200729	27.44	27.82	27.44	27.81	930785	26.5246	up	down	incorrect
HTD.US	John Hancock Tax	20200729	19.48	19.59	19.4	19.51	133535	17.6124	up	up	correct
HTGC.US	Hercules Capital Inc	20200729	10.74	10.84	10.65	10.8	555078	9.3335	up	up	correct
HTH.US	Hilltop Holdings Inc	20200729	18.87	19.4	18.8	19.36	466891	18.9378	up	up	correct
HTY.US	John Hancock Investments	20200729	5.31	5.37	5.31	5.37	12769	4.5938	up	up	correct
HUBB.US	Hubbell Incorporated	20200729	131.93	134.695	130.99	133.94	272429	129.6139	up	up	correct
HUBS.US	HubSpot Inc	20200729	227.01	234.23	225.2	232.28	294914	232.28	up	down	incorrect
HUM.US	Humana Inc	20200729	388.46	401	387	396.4	804435	393.2051	up	up	correct
HUN.US	Huntsman Corporation	20200729	18.97	19.6	18.93	19.59	2319227	18.8441	up	up	correct
HUYA.US	HUYA Inc	20200729	23.13	23.77	22.88	23.46	1280489	23.46	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200729	13.48	14.09	13.38	13.96	160630	11.7672	up	up	correct
HWM.US	Howmet Aerospace Inc	20200729	15.26	15.35	14.76	15.27	2688701	15.25	up	up	correct
HXL.US	Hexcel Corporation	20200729	41.56	41.85	39.52	39.85	1319268	39.85	down	down	correct
HY.US	Hyster	20200729	39.05	40.23	38.86	39.74	45726	38.3831	up	up	correct
HYB.US	The New America High Income Fund Inc	20200729	7.96	8.06	7.9402	8.05	36409	7.2924	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200729	14.27	14.41	14.27	14.39	18801	12.9533	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200729	10.53	10.65	10.53	10.65	228094	9.5176	up	up	correct
HZN.US	Horizon Global Corporation	20200729	4.08	4.51	4	4.4	117834	4.4	up	down	incorrect
HZO.US	MarineMax Inc	20200729	29.22	30.11	28.96	29.55	573486	29.55	up	up	correct
IAA.US	IAA Inc	20200729	42.31	45.3	41.88	44.95	7290253	44.95	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200729	7.91	7.95	7.6	7.8	27378	6.8979	down	down	correct
IAG.US	IAMGOLD Corporation	20200729	5.12	5.12	4.84	5.02	5186476	5.02	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200729	35.41	36.42	35.41	36.42	3038	35.751	up	up	correct
IBM.US	International Business Machines Corporation	20200729	124.4481	125.8768	123.9585	125.2074	2833141	110.8862	up	up	correct
IBN.US	ICICI Bank Limited	20200729	9.55	9.565	9.48	9.56	5353430	9.5317	up	up	correct
IBP.US	Installed Building Products Inc	20200729	78.37	81	78.37	80.79	136569	79.9987	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20200729	3.59	3.69	3.41	3.56	172521	3.56	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200729	92.85	94.77	92.81	94.3	2489758	92.733	up	up	correct
ICL.US	ICL Group Ltd	20200729	3.17	3.17	3.06	3.1	200082	2.7744	down	down	correct
IDA.US	IDACORP Inc	20200729	94.37	95.17	94.155	94.78	236934	90.6962	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200729	9.2	9.31	9.18	9.31	79403	8.4138	up	down	incorrect
IDT.US	IDT Corporation	20200729	6.57	6.58	6.45	6.49	50574	6.49	down	up	incorrect
IEX.US	IDEX Corporation	20200729	166.38	167.795	165.905	166.6	266680	164.5152	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200729	128.82	129.9799	128.14	128.24	804549	123.7343	down	down	correct
IFN.US	The India Fund Inc	20200729	16.34	16.34	16.15	16.28	82539	13.7631	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200729	25.27	25.95	25.13	25.95	13779	24.5339	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200729	8.18	8.25	8.18	8.24	47451	7.4007	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200729	4.96	5.02	4.95	5.02	307952	4.4364	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200729	22.83	22.9	22.56	22.6277	17424	21.475	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200729	6.1	6.17	6.09	6.13	361365	5.487	up	up	correct
IGT.US	International Game Technology PLC	20200729	10.14	10.4366	9.97	10.3	2622089	10.2253	up	up	correct
IHC.US	Independence Holding Company	20200729	32.26	32.83	31.407	32.12	9848	31.6637	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200729	6.54	6.64	6.54	6.62	23244	5.8668	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200729	47.74	47.81	46.98	47.74	687788	47.74
IHIT.US	Invesco High Income 2023 Target Term Fund	20200729	7.82	7.85	7.76	7.85	63161	7.1724	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200729	7.52	7.52	7.36	7.43	31411	6.8299	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200729	16.79	16.9	16.69	16.9	57960	16.253	up	down	incorrect
IIIN.US	Insteel Industries Inc	20200729	18.89	19.37	17.8	19.25	64358	17.1415	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200729	14.93	15.02	14.878	15.01	79337	14.0332	up	up	correct
IIPR.US	PA	20200729	29.28	30.57	29.22	29.5	3841	27.1404	up	up	correct
IMAX.US	IMAX Corporation	20200729	12.86	13.09	10.825	11.22	2714568	11.22	down	down	correct
INFO.US	IHS Markit Ltd	20200729	79.81	80.84	79.735	80.52	1654692	79.5758	up	up	correct
INFY.US	Infosys Limited	20200729	12.66	12.92	12.65	12.85	13711310	12.4737	up	up	correct
ING.US	ING Groep N.V	20200729	7.21	7.38	7.16	7.38	3190717	7.0022	up	up	correct
INGR.US	Ingredion Incorporated	20200729	88.34	89.09	87.35	88.65	312183	85.331	up	up	correct
INN.US	Summit Hotel Properties Inc	20200729	5.44	5.525	5.28	5.5	697376	5.5	up	up	correct
INS.US	Intelligent Systems Corporation	20200729	30.27	31.4	30.27	30.93	34506	30.93	up	up	correct
INSI.US	Insight Select Income Fund	20200729	21.69	21.79	21.38	21.5	51672	19.5344	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200729	97.96	103.76	97.55	101.2	255398	101.2	up	down	incorrect
INSW.US	PA	20200729	25.41	25.41	25.41	25.41	151	25.41
INT.US	World Fuel Services Corporation	20200729	23.44	23.94	23.315	23.92	249205	23.3716	up	up	correct
INVH.US	Invitation Homes Inc	20200729	28.71	29.37	28.695	29.35	3207484	28.5068	up	up	correct
IO.US	ION Geophysical Corporation	20200729	2.87	3.01	2.78	3	246334	3	up	up	correct
IP.US	International Paper Company	20200729	36.37	36.96	36.1	36.75	3134678	32.7252	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200729	18.49	19.4	18.22	18.91	8548784	17.8291	up	up	correct
IPI.US	Intrepid Potash Inc	20200729	0.8932	0.954	0.8892	0.925	108368	9.25	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200729	12.32	12.43	12.32	12.41	76555	11.604	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20200729	159.65	160.88	159.02	160.06	1170793	160.06	up	down	incorrect
IR.US	Ingersoll Rand Inc	20200729	31.63	32.16	31.4	32.16	1957808	32.1489	up	up	correct
IRL.US	The New Ireland Fund Inc	20200729	8.48	8.48	8.48	8.48	100	6.7809
IRM.US	Iron Mountain Incorporated	20200729	28.12	28.32	27.79	28.26	2293094	25.6321	up	up	correct
IRT.US	Independence Realty Trust Inc	20200729	11.12	11.25	10.93	11.21	420749	10.7341	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200729	13.6	13.69	13.6	13.68	59779	12.1868	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200729	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200729	124.24	127.02	124.23	126.74	236941	126.74	up	down	incorrect
ITCB.US	Itaú Corpbanca	20200729	4.9	5.37	4.7401	5.15	84391	5.15	up	up	correct
ITGR.US	Integer Holdings Corporation	20200729	69.36	71.06	69.14	69.96	390385	69.96	up	up	correct
ITT.US	ITT Inc	20200729	59.16	60.32	59.04	59.98	439483	59.1154	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200729	5.436	5.496	5.3961	5.446	18148869	4.3125	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20200729	185.92	188.11	185.675	187.49	535212	182.4233	up	up	correct
IVC.US	Invacare Corporation	20200729	6.77	6.97	6.6101	6.88	108120	6.88	up	up	correct
IVH.US	Ivy Funds	20200729	11.95	12.09	11.92	12.06	61229	10.8706	up	down	incorrect
IVR.US	PC	20200729	21.87	21.9	21.27	21.79	47222	19.3681	down	down	correct
IVZ.US	Invesco Ltd	20200729	10.41	10.62	10.215	10.6	5540880	10.08	up	down	incorrect
IX.US	ORIX Corporation	20200729	57.84	58.36	57.74	58.25	33717	56.9986	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200729	84.31	86.73	83.92	86.72	765940	85.9917	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200729	4.13	4.25	4.04	4.21	80541	4.21	up	up	correct
JBGS.US	JBG SMITH Properties	20200729	29.69	30.06	29.38	29.84	337276	28.5338	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200729	28.35	28.36	28.32	28.32	775	26.1747	down	down	correct
JBL.US	Jabil Inc	20200729	32.93	33.86	32.79	33.73	658989	33.3793	up	up	correct
JBT.US	John Bean Technologies Corporation	20200729	95.38	97.68	95.14	95.95	262399	95.5021	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200729	12.66	12.74	12.61	12.74	36076	11.0463	up	up	correct
JCI.US	Johnson Controls International plc	20200729	36.64	38.28	36.56	37.99	6896470	36.9245	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200729	8.17	8.29	8.163	8.29	22864	7.6086	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200729	7.82	7.92	7.79	7.88	29120	7.0973	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200729	16.39	16.83	16.355	16.78	1409613	16.0957	up	up	correct
JELD.US	JELD	20200729	18.93	19.97	18.93	19.97	481515	19.97	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200729	7.25	7.309	7.22	7.29	25690	6.7988	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200729	7.69	7.74	7.67	7.74	21404	7.4015	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200729	7.99	8.05	7.97	8.03	69010	7.2859	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200729	13.59	13.67	13.5401	13.66	43660	12.2161	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200729	9.335	9.3734	9.325	9.325	3005	8.7452	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200729	9.03	9.14	9.02	9.11	70207	8.8397	up	up	correct
JHG.US	Janus Henderson Group plc	20200729	22.59	22.63	21.31	21.63	2272990	20.1627	down	down	correct
JHI.US	John Hancock Investors Trust	20200729	15.84	15.9	15.69	15.89	14631	14.0855	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200729	15.4	15.45	15.34	15.4	13233	14.1785
JHX.US	James Hardie Industries plc	20200729	20.81	21.01	20.73	20.75	17806	20.0943	down	down	correct
JILL.US	J.Jill Inc	20200729	0.64	0.6599	0.6156	0.6301	1190854	3.1505	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200729	19.55	19.88	19.31	19.51	601418	19.51	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200729	96.5	98.5	95.9	97.86	494315	97.86	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200729	18.7958	18.902	18.7958	18.86	12388	17.6883	up	down	incorrect
JMIA.US	Jumia Technologies AG	20200729	10.1	11.77	10.0201	11.37	11321570	11.37	up	down	incorrect
JMM.US	Nuveen Multi	20200729	6.68	6.97	6.6767	6.925	68990	6.4863	up	up	correct
JMP.US	JMP Group LLC	20200729	2.64	2.64	2.6399	2.64	4430	2.555
JNJ.US	Johnson & Johnson	20200729	146.39	147.47	146.07	146.54	4489147	141.0128	up	up	correct
JNPR.US	Juniper Networks Inc	20200729	25.4	25.94	24.98	24.99	5781053	23.8531	down	down	correct
JOE.US	The St. Joe Company	20200729	20.32	21.08	20.32	21.03	115246	20.8413	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200729	8.09	8.12	8.04	8.04	14618	7.1909	down	down	correct
JP.US	Jupai Holdings Limited	20200729	1.9	1.932	1.86	1.8943	29520	1.8943	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200729	8.6	8.71	8.58	8.71	226943	7.914	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200729	22.02	22.12	21.866	22.12	33083	20.1992	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200729	8.9	8.96	8.89	8.96	431225	8.1903	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200729	22.69	23	22.59	22.915	18020	21.0936	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200729	5.9	5.93	5.895	5.93	338463	5.0248	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200729	12.23	12.2436	12.12	12.23	134758	10.9257
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200729	7.91	7.98	7.91	7.97	93831	7.2315	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200729	7.68	7.76	7.65	7.75	45727	6.896	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200729	11.58	11.58	11.46	11.5598	308215	10.4746	down	up	incorrect
JT.US	Jianpu Technology Inc	20200729	0.5908	0.62	0.5908	0.62	162190	4.96	up	down	incorrect
JTA.US	Nuveen Tax	20200729	8.22	8.325	8.22	8.32	33458	7.5686	up	up	correct
JTD.US	Nuveen Tax	20200729	13.06	13.23	13.06	13.18	48098	11.9371	up	down	incorrect
JW.US	B	20200729	35.41	35.41	35.41	35.41	262	34.7821
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200729	35.41	35.41	35.41	35.41	262	34.1385
JWN.US	Nordstrom Inc	20200729	14.27	14.72	14.2	14.44	6229756	14.44	up	down	incorrect
K.US	Kellogg Company	20200729	71.3	71.55	70.59	70.94	2639756	67.1909	down	up	incorrect
KAI.US	Kadant Inc	20200729	114.15	114.15	104.27	110	125747	109.1538	down	up	incorrect
KAMN.US	Kaman Corporation	20200729	39.82	40.345	39.47	40.19	119986	39.1489	up	up	correct
KAR.US	KAR Auction Services Inc	20200729	14.38	15.315	14.35	15.17	2308734	15.17	up	up	correct
KB.US	KB Financial Group Inc	20200729	30.03	30.35	30.01	30.25	107491	29.0901	up	up	correct
KBH.US	KB Home	20200729	33.84	34.37	33.77	34.32	1237110	33.5933	up	up	correct
KBR.US	KBR Inc	20200729	22.14	22.75	22.14	22.65	801297	22.2361	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20200729	20	20	20	20	1043	16.3921
KEP.US	Korea Electric Power Corporation	20200729	8.11	8.15	8.07	8.11	94340	7.7414
KEX.US	Kirby Corporation	20200729	46.24	46.48	44.37	45.92	947474	45.92	down	down	correct
KEY.US	PK	20200729	26.58	27.01	26.5632	27	29822	24.9796	up	up	correct
KEYS.US	Keysight Technologies Inc	20200729	96.17	96.93	96.11	96.21	959570	96.21	up	up	correct
KF.US	The Korea Fund Inc	20200729	28.45	28.54	28.04	28.54	2148	22.1156	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200729	2.6245	2.7267	2.6245	2.6955	160926	2.6955	up	up	correct
KFY.US	Korn Ferry	20200729	28.63	29.04	28.49	28.91	346871	28.5505	up	up	correct
KGC.US	Kinross Gold Corporation	20200729	8.83	8.94	8.5101	8.82	23229664	8.5916	down	down	correct
KIM.US	PM	20200729	24.86	24.86	24.62	24.79	15480	23.3101	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20200729	12.89	13	12.89	13	73627	11.5256	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20200729	50.8	51.15	49.04	50.49	2689085	49.4032	down	up	incorrect
KLR.US	Kaleyra Inc	20200729	4.68	4.68	4.45	4.55	176200	4.55	down	down	correct
KMB.US	Kimberly	20200729	150.77	152.73	150	152.04	1860895	144.8265	up	up	correct
KMI.US	Kinder Morgan Inc	20200729	14.05	14.55	14.02	14.53	9019934	13.0814	up	up	correct
KMPR.US	Kemper Corporation	20200729	76.85	78.94	76.76	78.67	140266	76.6622	up	up	correct
KMT.US	Kennametal Inc	20200729	27.6	28.46	27.53	28.4	360619	27.4322	up	up	correct
KMX.US	CarMax Inc	20200729	97.51	99.165	97.48	98.68	1358347	98.68	up	up	correct
KN.US	Knowles Corporation	20200729	14.49	14.75	14.36	14.63	756064	14.63	up	down	incorrect
KNL.US	Knoll Inc	20200729	11.57	11.97	11.38	11.89	254070	11.7122	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200729	13.79	13.836	13.3231	13.57	165208	11.68	down	down	correct
KNX.US	Knight	20200729	43.64	44.13	43.43	43.64	1723689	43.1541
KO.US	The Coca	20200729	48.14	48.5	47.82	48.02	13758070	45.8193	down	up	incorrect
KODK.US	Eastman Kodak Company	20200729	18.43	60	17.5	33.2	276020094	33.2	up	up	correct
KOF.US	Coca	20200729	42.55	42.55	41.74	42.39	59421	39.1775	down	down	correct
KOP.US	Koppers Holdings Inc	20200729	25.1	26.13	24.22	26.1	309590	26.1	up	up	correct
KOS.US	Kosmos Energy Ltd	20200729	1.62	1.68	1.5818	1.67	4795043	1.67	up	up	correct
KR.US	The Kroger Co	20200729	35.13	35.17	34.72	35.11	5557710	34.0377	down	down	correct
KRA.US	Kraton Corporation	20200729	17.37	18.47	17.3	18.36	301816	18.36	up	up	correct
KRC.US	Kilroy Realty Corporation	20200729	58.35	58.9	57.73	58.74	1074812	56.4073	up	down	incorrect
KRG.US	Kite Realty Group Trust	20200729	10.06	10.18	9.6901	10.12	483029	9.7097	up	up	correct
KRO.US	Kronos Worldwide Inc	20200729	11.23	11.51	11.2	11.5	200909	10.6601	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200729	8.57	9.24	8.5	9.14	72764	7.9189	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200729	10.96	11	10.94	10.96	8983	10.2591
KSS.US	Kohl's Corporation	20200729	20.38	20.8401	19.9	20.09	7360538	19.7307	down	down	correct
KSU.US	P	20200729	29.75	29.75	29.75	29.75	200	28.7101
KT.US	KT Corporation	20200729	9.89	9.96	9.87	9.92	407515	9.39	up	up	correct
KTB.US	Kontoor Brands Inc	20200729	19.95	20.505	19.28	20.05	781658	19.2814	up	up	correct
KTF.US	DWS Municipal Income Trust	20200729	11.23	11.33	11.2	11.31	57204	10.6221	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200729	32.67	32.843	32.55	32.55	873	29.703	down	down	correct
KTN.US	Credit	20200729	32.08	32.35	32.01	32.01	1153	30.0906	down	down	correct
KW.US	Kennedy	20200729	15.31	15.54	15.26	15.42	244256	14.5284	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20200729	198.05	200.18	195.83	199.22	70956	197.5065	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200729	4.76	4.94	4.76	4.93	634586	4.3696	up	up	correct
L.US	Loews Corporation	20200729	36.4	37.4624	36.4	37.37	683085	37.0834	up	up	correct
LAC.US	Lithium Americas Corp	20200729	6.4	6.47	6.17	6.27	783666	6.27	down	down	correct
LAD.US	Lithia Motors Inc	20200729	225	242.06	224.455	241.62	671062	240.1592	up	up	correct
LADR.US	Ladder Capital Corp	20200729	7.54	7.7	7.47	7.69	689185	6.9689	up	down	incorrect
LAIX.US	LAIX Inc	20200729	2.76	2.89	2.76	2.88	4663	2.88	up	down	incorrect
LAZ.US	Lazard Ltd	20200729	28.21	28.72	27.88	28.65	511600	26.7564	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200729	6.47	6.5	6.03	6.45	534200	6.45	down	down	correct
LC.US	LendingClub Corporation	20200729	5.71	5.785	5.445	5.58	1966855	5.58	down	down	correct
LCI.US	Lannett Company Inc	20200729	6.2	6.21	5.86	6.14	876863	6.14	down	down	correct
LCII.US	LCI Industries	20200729	120.1	124.49	120.1	123.16	105316	118.8138	up	up	correct
LDOS.US	Leidos Holdings Inc	20200729	90.86	92.19	90.59	91.97	965923	90.0031	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200729	23.03	23.5	23.03	23.5	82929	21.0729	up	up	correct
LEA.US	Lear Corporation	20200729	117.98	119.32	116.67	118.2	431940	116.8397	up	up	correct
LEAF.US	Leaf Group Ltd	20200729	3.83	4.025	3.8	4	288571	4	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200729	37.95	39.6	37.75	39.4	1577463	37.328	up	up	correct
LEJU.US	Leju Holdings Limited	20200729	3.33	3.48	3.24	3.39	121282	3.39	up	up	correct
LEN.US	Lennar Corporation	20200729	70.79	72.94	70.73	72.68	2399199	71.7037	up	up	correct
LENB.US	Lennar Corporation	20200729	52.66	54.35	52.66	54.31	80320	53.5833	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200729	8.34	8.36	8.312	8.34	97776	7.796
LEVI.US	Levi Strauss & Co	20200729	12.57	12.625	12.3	12.32	1832880	12.1967	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20200729	11.84	11.895	11.83	11.86	303330	11.2681	up	up	correct
LGC.US	U	20200729	1.77	1.77	1.77	1.77	0	1.77
LGF.US	B	20200729	7.45	7.45	6.96	7.05	543879	7.05	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200729	8.03	8.05	7.5	7.61	695364	7.61	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200729	14.62	14.79	14.58	14.79	46817	12.9611	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200729	198.2	199.5	194.18	194.61	1036266	194.61	down	down	correct
LHX.US	L3Harris Technologies Inc	20200729	172.03	173.645	170.9	173	1383627	168.2026	up	up	correct
LII.US	Lennox International Inc	20200729	269.41	277.42	269.41	274.58	185804	270.7926	up	down	incorrect
LIN.US	Linde plc	20200729	244.71	245.62	243.64	244.71	1968067	239.3841
LINX.US	Linx S.A	20200729	5.29	5.38	5.23	5.24	48800	5.1631	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200729	1.36	1.36	1.29	1.3	191497	1.3	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200729	21.98	23.28	21.98	22.73	909889	22.73	up	up	correct
LLY.US	Eli Lilly and Company	20200729	162.53	163.025	161.1	161.75	3108858	157.7655	down	down	correct
LMND.US	Lemonade Inc	20200729	68.16	70.5	66.81	69.05	975693	69.05	up	up	correct
LMT.US	Lockheed Martin Corporation	20200729	389.56	390.4701	384.63	387.3	1209630	371.0457	down	down	correct
LNC.US	Lincoln National Corporation	20200729	36.41	38.44	36.12	38.37	2242473	36.8978	up	up	correct
LND.US	BrasilAgro	20200729	4.33	4.33	4.02	4.1	9212	3.6525	down	down	correct
LNN.US	Lindsay Corporation	20200729	99.23	100.535	99.13	100.21	39117	98.8326	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200729	5.4	5.57	5.24	5.56	353013	5.2442	up	up	correct
LOW.US	Lowe's Companies Inc	20200729	148.04	149.81	148	148.71	2732768	146.1075	up	up	correct
LPG.US	Dorian LPG Ltd	20200729	8.76	8.98	8.59	8.88	531466	8.2021	up	up	correct
LPI.US	Laredo Petroleum Inc	20200729	15.35	16.23	15.29	15.84	442499	15.84	up	up	correct
LPL.US	LG Display Co. Ltd	20200729	5.3	5.3799	5.24	5.36	217531	5.36	up	up	correct
LPX.US	Louisiana	20200729	31.56	32.3	31.48	32.25	740321	31.5717	up	up	correct
LRN.US	Stride Inc	20200729	47.36	51.3799	47.28	48.6	2335092	48.6	up	up	correct
LSI.US	Life Storage Inc	20200729	96.95	97.95	95.57	96.75	429448	61.9347	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20200729	26.0211	28	26.0211	27.3043	5237	27.3043	up	up	correct
LTC.US	LTC Properties Inc	20200729	38.48	39.16	38.44	38.97	228671	35.7259	up	up	correct
LTHM.US	Livent Corporation	20200729	6.62	6.66	6.4	6.65	1342100	6.65	up	down	incorrect
LUB.US	Luby's Inc	20200729	1.11	1.19	1.11	1.15	13632	0.6999	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20200729	9.91	9.945	9.74	9.84	7818259	8.876	down	up	incorrect
LUV.US	Southwest Airlines Co	20200729	32.58	32.63	31.48	31.79	11150810	31.79	down	down	correct
LVS.US	Las Vegas Sands Corp	20200729	44.15	45.13	43.365	44.32	4649374	44.32	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200729	62.22	62.88	59.61	59.81	2963125	58.5811	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200729	13.53	13.6399	13.24	13.49	126940	13.0317	down	down	correct
LXP.US	PC	20200729	54.47	54.5451	54.275	54.4612	1569	50.0924	down	down	correct
LXU.US	LSB Industries Inc	20200729	1.1	1.13	1.07	1.11	633373	0.8538	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200729	67.86	68.35	67.35	67.98	1743352	64.1507	up	up	correct
LYG.US	Lloyds Banking Group plc	20200729	1.45	1.4558	1.42	1.44	5335291	1.3996	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200729	47.19	47.67	46.28	46.94	1447877	46.94	down	down	correct
LZB.US	La	20200729	27.67	28.405	27.67	28.31	181807	27.6845	up	up	correct
M.US	Macy's Inc	20200729	6.46	6.72	6.42	6.49	22529421	6.4051	up	up	correct
MA.US	Mastercard Incorporated	20200729	304.5	311.66	304.12	309.3	3542405	307.4322	up	up	correct
MAC.US	The Macerich Company	20200729	8.32	8.5	8.01	8.5	3076186	7.8691	up	up	correct
MAIN.US	Main Street Capital Corporation	20200729	29.89	30.49	29.89	30.3	217906	27.6722	up	up	correct
MAN.US	ManpowerGroup Inc	20200729	71.29	72.25	70.971	71.96	261712	69.3521	up	up	correct
MANU.US	Manchester United plc	20200729	14.89	14.96	14.56	14.75	276606	14.4946	down	down	correct
MAS.US	Masco Corporation	20200729	54.82	56.5	54.82	56.34	2158025	55.4302	up	up	correct
MATX.US	Matson Inc	20200729	35.55	36.56	35.55	36.54	162271	35.6425	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200729	11.1	11.12	11.04	11.12	29569	10.3899	up	up	correct
MAXR.US	Maxar Technologies Inc	20200729	16.8	17.24	16.68	17	977994	16.968	up	up	correct
MBI.US	MBIA Inc	20200729	7.86	8.06	7.86	8.04	465357	8.04	up	up	correct
MBSC.US	UN	20200729	12.2	12.45	12.11	12.16	7077	12.16	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200729	9.07	9.13	9.02	9.12	3222834	7.9413	up	up	correct
MC.US	Moelis & Company	20200729	30.42	30.54	29.62	30.28	676285	25.4919	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200729	14.71	14.74	14.66	14.68	447303	13.8208	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200729	29.4	30.04	27.63	29.72	46800	29.72	up	up	correct
MCD.US	McDonald's Corporation	20200729	196.3	198.46	195.71	196.21	3342859	189.5757	down	down	correct
MCI.US	Barings Corporate Investors	20200729	13.25	13.32	13.2401	13.31	21768	11.9946	up	up	correct
MCK.US	McKesson Corporation	20200729	154.98	157.12	152.77	155.7	1451875	153.5108	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200729	5.76	5.79	5.75	5.79	48928	5.0071	up	up	correct
MCO.US	Moody's Corporation	20200729	282.9	292.13	282.265	291.36	695077	288.0474	up	up	correct
MCR.US	MFS Charter Income Trust	20200729	8.37	8.46	8.35	8.43	68425	7.5169	up	up	correct
MCS.US	The Marcus Corporation	20200729	14.24	14.595	13.85	14.45	302494	14.45	up	up	correct
MCY.US	Mercury General Corporation	20200729	41.6	42.39	41.45	42.34	216296	39.4459	up	down	incorrect
MD.US	MEDNAX Inc	20200729	19.58	20.33	19.58	20.24	645157	20.24	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200729	44.92	45.53	43.657	45.39	1045948	40.0975	up	up	correct
MDLA.US	Medallia Inc	20200729	30.36	31.41	29.57	31.21	696191	31.21	up	down	incorrect
MDLQ.US	Medley LLC	20200729	4.55	4.62	4.48	4.6	4910	4.1186	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200729	4.63	4.63	4.23	4.4	12679	3.5506	down	down	correct
MDP.US	Meredith Corporation	20200729	14.3	14.75	14.24	14.62	428829	14.62	up	up	correct
MDT.US	Medtronic plc	20200729	96.83	99.4	96.45	98.72	7020200	95.618	up	up	correct
MDU.US	MDU Resources Group Inc	20200729	21.76	22.21	21.68	22.18	1097819	21.201	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200729	7.5	7.84	7.36	7.75	64638	7.75	up	up	correct
MED.US	Medifast Inc	20200729	164	168.74	164	167.7	207797	161.584	up	up	correct
MEG.US	Montrose Environmental Group Inc	20200729	21.28	23.26	20.93	22.28	321043	22.28	up	up	correct
MEI.US	Methode Electronics Inc	20200729	28.93	29.69	28.88	29.54	200361	29.0976	up	up	correct
MER.US	PK	20200729	26.52	26.57	26.48	26.56	27300	25.7735	up	up	correct
MET.US	PF	20200729	25.67	25.8387	25.5979	25.7	293810	24.0181	up	down	incorrect
MFA.US	PC	20200729	17.35	17.75	17.32	17.69	75046	15.8412	up	up	correct
MFC.US	Manulife Financial Corporation	20200729	13.83	13.96	13.67	13.92	2060672	12.931	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200729	2.64	2.67	2.63	2.65	280758	2.5219	up	up	correct
MFGP.US	Micro Focus International plc	20200729	3.81	3.9995	3.76	3.98	1791632	3.8264	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200729	13.65	13.65	13.55	13.58	40487	12.8258	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20200729	6.53	6.58	6.5212	6.58	33432	6.1769	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200729	23.05	23.2	22.866	23.1784	36890	22.7013	up	up	correct
MFV.US	MFS Special Value Trust	20200729	5.44	5.44	5.3858	5.39	13369	4.766	down	down	correct
MG.US	Mistras Group Inc	20200729	3.58	3.83	3.55	3.8	210363	3.8	up	up	correct
MGA.US	Magna International Inc	20200729	47.75	48.13	47.36	48.04	712138	46.4446	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20200729	4.74	4.74	4.72	4.73	108531	4.4133	down	down	correct
MGM.US	MGM Resorts International	20200729	15.65	16.26	15.572	16.25	21980463	16.243	up	up	correct
MGP.US	MGM Growth Properties LLC	20200729	26.49	26.805	26.32	26.66	1761939	24.7153	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200729	27.11	27.1259	26.82	26.99	23105	25.2528	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200729	18.25	18.56	18.25	18.47	96004	17.2096	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200729	5.97	6.0973	5.9098	6.06	1358163	6.0264	up	up	correct
MH.US	PD	20200729	9.54	9.76	9.4947	9.645	7645	9.645	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200729	15.76	15.79	15.69	15.75	18400	14.7799	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200729	7.3	7.3	7.26	7.26	13371	6.9459	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200729	11.76	11.825	11.71	11.82	110746	11.0976	up	up	correct
MHK.US	Mohawk Industries Inc	20200729	85.84	87.08	85.54	86.01	903878	86.01	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200729	19.11	19.42	19.1	19.42	31361	19.42	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200729	13.82	13.82	13.74	13.8	119560	12.9367	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200729	21.736	21.87	21.73	21.78	21317	19.1987	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200729	29.73	30.36	29.48	30.32	777300	1.7961	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200729	3.85	3.86	3.83	3.86	355551	3.4484	up	up	correct
MITT.US	PC	20200729	14.74	14.84	14.51	14.835	10578	12.7122	up	up	correct
MIXT.US	MiX Telematics Limited	20200729	9.09	9.39	9.05	9.34	85134	9.0446	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200729	14.08	14.19	14.08	14.18	74224	13.3131	up	up	correct
MKC.US	V	20200729	96.01	97.79	96.01	97.79	1200	95.9739	up	up	correct
MKL.US	Markel Corporation	20200729	1022.81	1060	1005.3	1011.7	85413	1011.7	down	up	incorrect
MLI.US	Mueller Industries Inc	20200729	28.19	28.9	28.19	28.77	204729	28.2747	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200729	214.03	215.785	209.585	214.13	791074	211.7562	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200729	10.17	10.32	10.085	10.24	9902	10.24	up	up	correct
MLR.US	Miller Industries Inc	20200729	29.04	29.52	28.9	29.43	31343	28.5755	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200729	113.84	115.58	113.15	115.58	1354326	113.3843	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200729	21.13	21.18	21.03	21.07	41406	19.7187	down	down	correct
MMI.US	Marcus & Millichap Inc	20200729	27.29	27.8	27.29	27.61	68515	27.61	up	down	incorrect
MMM.US	3M Company	20200729	156.5	157.53	154.92	156.25	3322894	148.7898	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200729	41.65	42.57	41.34	42.44	1343839	36.8018	up	up	correct
MMS.US	Maximus Inc	20200729	72.86	73.88	72.65	73.76	223940	72.2483	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200729	5.77	5.82	5.7546	5.8	385244	5.2212	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200729	12.49	12.51	12.4701	12.51	49592	11.8269	up	up	correct
MN.US	Manning & Napier Inc	20200729	3.17	3.5	3.03	3.41	124779	3.3702	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20200729	14.71	14.79	14.68	14.79	14421	13.9572	up	up	correct
MNR.US	PC	20200729	25.25	25.29	25.195	25.1975	21979	23.0001	down	down	correct
MNRL.US	Brigham Minerals Inc	20200729	11.36	11.77	11.21	11.76	290400	10.5799	up	up	correct
MO.US	Altria Group Inc	20200729	42.87	42.87	41.42	41.63	7890086	37.2208	down	up	incorrect
MOD.US	Modine Manufacturing Company	20200729	5.15	5.61	5.14	5.5	420511	5.5	up	up	correct
MODN.US	Model N Inc	20200729	36.83	37.845	36.765	37.69	177163	37.69	up	up	correct
MOG.US	A	20200729	52.87	54.6	52.71	54.26	121377	53.2005	up	up	correct
MOGU.US	MOGU Inc	20200729	2.25	2.3	2.16	2.2	228775	2.2	down	down	correct
MOH.US	Molina Healthcare Inc	20200729	181.59	189.8	181.52	187.65	333993	187.65	up	down	incorrect
MOS.US	The Mosaic Company	20200729	13.55	14.04	13.55	13.98	2685127	13.798	up	up	correct
MOV.US	Movado Group Inc	20200729	9.94	10.49	9.94	10.18	157133	9.8735	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200729	14.04	14.05	13.99	13.99	11877	13.1526	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200729	38.34	39.95	38.23	39.91	5097263	37.2382	up	down	incorrect
MPLX.US	MPLX LP	20200729	18.14	18.81	18.12	18.57	3610463	15.3103	up	up	correct
MPV.US	Barings Participation Investors	20200729	11.85	11.9	11.61	11.715	15168	10.6499	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20200729	20	20.32	19.8446	20.3	4151862	18.7281	up	up	correct
MPX.US	Marine Products Corporation	20200729	16.95	16.95	14.8578	15.17	206395	14.5497	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200729	13.23	13.31	13.23	13.295	140417	12.4645	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200729	16.13	16.17	15.9	15.98	111007	14.9444	down	down	correct
MRC.US	MRC Global Inc	20200729	6.35	6.35	5.85	6.31	905022	6.31	down	up	incorrect
MRK.US	Merck & Co. Inc	20200729	79.1897	79.6794	78.6801	79.2897	6105298	71.9117	up	up	correct
MRO.US	Marathon Oil Corporation	20200729	5.58	5.74	5.51	5.74	16081220	5.6264	up	up	correct
MS.US	PL	20200729	26.24	26.4072	26.24	26.35	51958	24.8864	up	up	correct
MSA.US	MSA Safety Incorporated	20200729	117.97	120.8427	117.71	120.21	147534	118.1519	up	down	incorrect
MSB.US	Mesabi Trust	20200729	16.5	17.2994	16.3598	17.16	74809	15.3576	up	up	correct
MSC.US	Studio City International Holdings Limited	20200729	14.75	14.75	14.75	14.75	227	14.75
MSCI.US	MSCI Inc	20200729	375.75	387.575	375.75	383.02	526306	378.8336	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200729	8.55	8.64	8.54	8.64	103575	8.0283	up	up	correct
MSGE.US	W	20200729	74.79	75.105	72.7	73.15	62154	73.15	down	down	correct
MSGS.US	W	20200729	149.63	150.638	148.68	149.14	145755	149.14	down	up	incorrect
MSI.US	Motorola Solutions Inc	20200729	138.01	140.55	137.8	140.04	838295	137.0374	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200729	67.2	68.685	67.2	68.41	466141	62.8043	up	down	incorrect
MT.US	ArcelorMittal	20200729	11.32	11.55	11.25	11.55	3532781	11.4431	up	up	correct
MTB.US	M&T Bank Corporation	20200729	102.27	107.45	101.56	106.82	988421	101.6889	up	up	correct
MTCN.US	Arcelormittal	20200729	29.59	30.2	29.59	30.2	15100	30.2	up	up	correct
MTD.US	Mettler	20200729	885	906.56	881.62	898.08	108353	898.08	up	down	incorrect
MTDR.US	Matador Resources Company	20200729	9	9.46	8.62	9.31	6199827	9.2737	up	up	correct
MTG.US	MGIC Investment Corporation	20200729	7.72	8.16	7.72	8.12	3252895	7.8615	up	up	correct
MTH.US	Meritage Homes Corporation	20200729	98.16	103.32	97.84	102.99	584079	102.99	up	up	correct
MTL.US	P	20200729	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200729	192.73	195.81	192.01	194.92	234835	193.9135	up	up	correct
MTOR.US	Meritor Inc	20200729	23.488	24.742	22.35	23.91	1199496	23.91	up	up	correct
MTR.US	Mesa Royalty Trust	20200729	4.36	4.36	4.2	4.2	8069	3.9891	down	down	correct
MTRN.US	Materion Corporation	20200729	57.49	59.03	57.49	58.3	125935	57.6983	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200729	20.32	20.5778	20.27	20.41	27162	20.0156	up	up	correct
MTW.US	The Manitowoc Company Inc	20200729	11.2	11.46	11.04	11.42	165046	11.42	up	up	correct
MTX.US	Minerals Technologies Inc	20200729	47.15	49.71	47.15	49.63	232468	49.4062	up	up	correct
MTZ.US	MasTec Inc	20200729	39.62	40.06	39.2	39.89	811133	39.89	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200729	14.16	14.2692	14.16	14.2692	66356	13.3417	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200729	14.62	14.635	14.5699	14.58	554731	13.7225	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200729	12.91	12.97	12.88	12.965	64865	12.1632	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200729	3.9	3.97	3.9	3.96	849837	3.8493	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200729	15.08	15.11	15.05	15.1	30303	14.628	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200729	14.09	14.18	14.054	14.18	265077	13.3454	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200729	14.07	14.09	14.05	14.09	81602	13.1278	up	up	correct
MUR.US	Murphy Oil Corporation	20200729	13.8	13.96	13.56	13.96	1700447	13.2937	up	up	correct
MUSA.US	Murphy USA Inc	20200729	133.65	135.44	132.365	132.75	209957	131.5659	down	down	correct
MUX.US	McEwen Mining Inc	20200729	1.45	1.46	1.35	1.39	5693555	1.39	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200729	8.74	8.78	8.72	8.72	146628	8.2007	down	down	correct
MVO.US	MV Oil Trust	20200729	3.355	3.42	3.3104	3.42	8330	2.8761	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200729	14.21	14.3	14.21	14.23	41425	13.3344	up	up	correct
MWA.US	Mueller Water Products Inc	20200729	10.11	10.24	10.01	10.23	430029	9.9805	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200729	10.64	10.95	10.605	10.93	358150	10.93	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200729	8.06	8.06	8.02	8.05	2243	8.05	down	down	correct
MXF.US	The Mexico Fund Inc	20200729	10.23	10.33	10.16	10.27	29234	10.0282	up	up	correct
MXL.US	MaxLinear Inc	20200729	25.06	25.9	25.06	25.75	1339081	25.75	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200729	14.33	14.38	14.275	14.37	8395	13.5689	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200729	14.05	14.09	14	14.08	40432	13.1941	up	up	correct
MYE.US	Myers Industries Inc	20200729	14.56	14.91	14.56	14.85	114955	14.2245	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200729	13.48	13.49	13.45	13.48	48157	12.6949
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200729	14.22	14.25	14.2	14.24	8281	13.271	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200729	13.1	13.21	13.0907	13.17	87525	12.3623	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200729	16.23	16.3969	15.06	15.29	1582593	15.29	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200729	14.7	14.75	14.67	14.71	157734	14.0994	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200729	14.49	14.59	14.49	14.58	331499	13.9272	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200729	13.97	14.07	13.9498	14	42696	13.4222	up	up	correct
NAT.US	Nordic American Tankers Limited	20200729	4.37	4.59	4.35	4.56	3152357	4.2043	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200729	13.75	13.75	13.715	13.75	14622	13.2343
NBB.US	Nuveen Taxable Municipal Income Fund	20200729	22.15	22.35	22.15	22.27	51531	20.6629	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200729	27.57	28.38	27.46	28.36	118990	27.3921	up	up	correct
NBR.US	Nabors Industries Ltd	20200729	43.73	45.9999	39.5	43.3	975247	43.3	down	down	correct
NC.US	NACCO Industries Inc	20200729	22.745	22.8767	22.55	22.75	9577	21.7259	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200729	10.65	10.7	10.65	10.69	24402	10.2602	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200729	14.22	14.49	13.81	14.34	27760900	14.34	up	up	correct
NCR.US	NCR Corporation	20200729	17.52	19.11	17.105	19.05	2657101	19.05	up	up	correct
NCV.US	PA	20200729	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200729	25.7244	25.7304	25.6799	25.7304	1880	25.7304	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200729	11.67	11.92	11.6	11.92	6323	11.5643	up	up	correct
NEA.US	Nuveen AMT	20200729	14.41	14.46	14.4	14.45	393067	13.8223	up	up	correct
NEE.US	PP	20200729	48.01	49.18	48.01	48.72	594749	48.72	up	up	correct
NEM.US	Newmont Corporation	20200729	68.78	68.84	66.85	67.89	7333890	64.7744	down	down	correct
NEP.US	NextEra Energy Partners LP	20200729	60.76	63.26	60.615	62.54	864132	59.4531	up	up	correct
NET.US	Cloudflare Inc	20200729	38.49	39.08	37.82	38.7	2923104	38.7	up	up	correct
NETI.US	Eneti Inc	20200729	14.19	15.4	14.19	15.2	373655	14.9873	up	up	correct
NEU.US	NewMarket Corporation	20200729	416.3	418.25	410.3975	417.04	29457	403.3816	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200729	15.07	15.12	14.965	15	64269	14.1082	down	down	correct
NEW.US	Puxin Limited	20200729	11.13	11.69	10.48	10.53	362020	10.53	down	up	incorrect
NEWR.US	New Relic Inc	20200729	65.91	68.54	65.741	68	1579782	68	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200729	2.59	2.705	2.5	2.68	1078310	2.68	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200729	6.44	6.52	6.18	6.19	17471	6.0358	down	down	correct
NFG.US	National Fuel Gas Company	20200729	41.37	41.569	40.63	41.44	511640	39.5279	up	up	correct
NFH.US	WS	20200729	9.24	9.28	8.9	8.9	28259	8.9	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200729	11.95	12.09	11.95	12.06	471411	10.9535	up	up	correct
NGG.US	National Grid plc	20200729	59.77	59.79	59.37	59.69	285851	55.6348	down	up	incorrect
NGL.US	PC	20200729	15.2399	15.35	14.81	15	4903	13.7201	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200729	6.3	6.55	6.25	6.4	32895	6.4	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200729	16.91	17.06	16.04	16.44	117569	14.0715	down	down	correct
NGVT.US	Ingevity Corporation	20200729	57.39	60.36	57.39	60	312752	60	up	up	correct
NHI.US	National Health Investors Inc	20200729	62.5	63.86	62.36	63.75	214201	58.938	up	up	correct
NI.US	PB	20200729	27.4	27.5287	27.31	27.31	32748	25.0142	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200729	13.19	13.22	13.155	13.17	125444	12.6836	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200729	24.05	24.34	24	24.32	44144	21.1702	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200729	11.41	11.41	10.34	10.42	43157	10.0962	down	down	correct
NINE.US	Nine Energy Service Inc	20200729	1.88	2.05	1.88	1.99	114785	1.99	up	up	correct
NIO.US	NIO Inc	20200729	12.65	13	12.431	12.7	69552555	12.7	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200729	14.27	14.38	14.19	14.23	31784	13.7521	down	down	correct
NJR.US	New Jersey Resources Corporation	20200729	31.72	32.17	31.5	32.03	576700	30.2601	up	down	incorrect
NKE.US	NIKE Inc	20200729	96.43	97.55	96.295	96.97	6872745	95.8407	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200729	12.4756	12.5003	12.4756	12.5	29970	12.0118	up	down	incorrect
NKX.US	Nuveen California AMT	20200729	15.38	15.38	15.26	15.38	38828	14.7533
NL.US	NL Industries Inc	20200729	3.61	3.7	3.61	3.65	11599	3.4568	up	up	correct
NLS.US	Nautilus Inc	20200729	10.31	10.74	10.295	10.66	767877	10.66	up	up	correct
NLSN.US	Nielsen Holdings plc	20200729	14.64	14.75	14.39	14.6	2634299	14.3477	down	down	correct
NLY.US	PI	20200729	22.45	22.595	22.4	22.55	44566	20.7173	up	up	correct
NM.US	PH	20200729	2.325	2.325	2.19	2.29	2151	2.29	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200729	12.98	13.06	12.92	13.03	211500	12.1016	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200729	0.1536	0.1589	0.1536	0.1562	4692	1.562	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200729	11.53	11.53	11.34	11.355	13377	10.9975	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200729	6.91	7.21	6.71	6.87	861535	6.7065	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20200729	2.28	2.2801	2.28	2.2801	209	2.2801	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200729	2.325	2.325	2.19	2.29	2151	2.29	down	down	correct
NMR.US	Nomura Holdings Inc	20200729	4.79	5.08	4.75	4.99	344515	4.6785	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200729	14.36	14.509	14.36	14.41	4403	13.8376	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200729	14.2999	14.2999	14.18	14.18	2117	13.6774	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200729	13.46	13.55	13.46	13.54	168637	12.8474	up	up	correct
NNI.US	Nelnet Inc	20200729	58.19	58.76	57.275	58.12	103188	57.0951	down	down	correct
NNN.US	National Retail Properties Inc	20200729	36.15	36.65	35.49	36.63	962630	33.9113	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200729	10.01	10.05	10	10.05	13108	6.2493	up	up	correct
NOA.US	North American Construction Group Ltd	20200729	5.8	6	5.8	5.97	43974	5.8703	up	up	correct
NOAH.US	Noah Holdings Limited	20200729	29.76	30.54	29.76	30.35	205792	30.35	up	up	correct
NOC.US	Northrop Grumman Corporation	20200729	316.14	316.69	310.53	315.26	1299493	308.3478	down	down	correct
NOK.US	Nokia Corporation	20200729	4.31	4.36	4.3026	4.34	15453400	4.34	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200729	13.65	13.83	13.65	13.8	1705	13.3171	up	up	correct
NOMD.US	Nomad Foods Limited	20200729	22.46	22.77	22.15	22.63	983871	22.63	up	up	correct
NOV.US	NOV Inc	20200729	11.55	11.99	11.36	11.69	7260538	11.6402	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200729	23.6	24.13	23.3	23.74	1120600	23.74	up	up	correct
NOW.US	ServiceNow Inc	20200729	442.57	446.505	437.87	445.71	2255868	445.71	up	up	correct
NP.US	Neenah Inc	20200729	47.25	48.51	47.25	47.88	113892	45.3031	up	up	correct
NPK.US	National Presto Industries Inc	20200729	87.45	87.95	87.02	87.56	15880	82.7265	up	up	correct
NPO.US	EnPro Industries Inc	20200729	49	50.05	48.29	49.69	80449	48.7115	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200729	8.74	8.89	8.64	8.85	465288	8.85	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200729	14.95	15.1555	14.9	14.93	25903	14.408	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200729	13.8247	13.86	13.79	13.86	11436	13.189	up	up	correct
NR.US	Newpark Resources Inc	20200729	1.91	1.99	1.88	1.97	498215	1.97	up	up	correct
NREF.US	PA	20200729	23.79	23.79	23.5	23.7	19423	21.8057	down	down	correct
NRG.US	NRG Energy Inc	20200729	33.76	33.92	33.28	33.64	1795895	31.9611	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200729	7.06	7.0999	6.93	7.09	121462	6.4038	up	up	correct
NRK.US	Nuveen New York AMT	20200729	13.17	13.25	13.17	13.25	84209	12.7095	up	up	correct
NRP.US	Natural Resource Partners L.P	20200729	9.9401	10.37	9.91	10.37	10230	8.9107	up	up	correct
NRT.US	North European Oil Royalty Trust	20200729	3.38	3.4673	3.24	3.35	21682	3.0119	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200729	27.27	27.285	27.25	27.25	10400	25.2547	down	down	correct
NRZ.US	PC	20200729	18.42	18.98	18.42	18.98	97398	17.3265	up	up	correct
NS.US	PC	20200729	20.39	20.39	20.0632	20.19	14483	17.4419	down	down	correct
NSA.US	PA	20200729	30.36	30.68	29.96	30.47	314018	28.9455	up	up	correct
NSC.US	Norfolk Southern Corporation	20200729	188.07	193.88	185.19	192.82	2315587	188.1118	up	up	correct
NSCO.US	WS	20200729	3.67	3.69	3.57	3.6	34656	3.6	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200729	4.73	4.8296	4.72	4.82	170526	4.3597	up	up	correct
NSP.US	Insperity Inc	20200729	67.55	69.11	67.03	69.01	252390	65.9457	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200729	26.33	26.87	26.08	26.85	124157	24.8087	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200729	17.58	18.25	17.49	18.07	550951	18.07	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200729	16.84	17.2	16.775	17.2	51452	15.9682	up	up	correct
NTP.US	Nam Tai Property Inc	20200729	7.8	8.105	7.68	8.01	77708	8.01	up	up	correct
NTR.US	Nutrien Ltd	20200729	33.17	33.63	32.9	33.52	2564262	32.0742	up	up	correct
NTZ.US	Natuzzi S.p.A	20200729	1.79	1.95	1.63	1.7095	254144	1.7095	down	down	correct
NUE.US	Nucor Corporation	20200729	42.74	43.26	42.735	43.26	2119867	41.9852	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200729	15.18	15.26	15.18	15.2	15139	14.6033	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200729	43.44	44.79	43.44	44.65	330879	42.7137	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200729	10.55	10.59	10.5271	10.55	206553	10.2222
NUW.US	Nuveen AMT	20200729	15.78	15.838	15.77	15.79	11309	15.2079	up	down	incorrect
NVG.US	Nuveen AMT	20200729	15.71	15.8	15.7	15.78	246315	14.9535	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20200729	7.82	8.03	7.4335	7.91	83717	7.91	up	up	correct
NVR.US	NVR Inc	20200729	3817	3937.36	3807.01	3934	19511	3934	up	up	correct
NVRO.US	Nevro Corp	20200729	129.91	134.56	129.91	132.34	253489	132.34	up	up	correct
NVS.US	Novartis AG	20200729	84	84.74	83.7	84.41	1407360	81.1535	up	up	correct
NVST.US	Envista Holdings Corporation	20200729	22.15	23.01	22.1	22.74	2160726	22.74	up	up	correct
NVT.US	nVent Electric plc	20200729	18.96	19.32	18.9101	19.23	1131528	18.5989	up	up	correct
NVTA.US	Invitae Corporation	20200729	29.85	30.31	28.8108	29.12	1710861	29.12	down	down	correct
NWG.US	NatWest Group plc	20200729	2.94	2.96	2.8999	2.95	748782	2.8644	up	up	correct
NWN.US	Northwest Natural Holding Company	20200729	55.15	55.7	54.88	55.53	285964	52.3845	up	up	correct
NX.US	Quanex Building Products Corporation	20200729	14.24	14.7	14.224	14.69	104720	14.3794	up	up	correct
NXC.US	Nuveen California Select Tax	20200729	16.02	16.02	15.98	15.98	1337	15.252	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200729	13.67	13.74	13.67	13.74	81445	13.1166	up	up	correct
NXN.US	Nuveen New York Select Tax	20200729	13.23	13.24	13.23	13.24	1497	12.6593	up	up	correct
NXP.US	Nuveen Select Tax	20200729	16.0284	16.0499	15.97	15.97	24962	15.2663	down	down	correct
NXQ.US	Nuveen Select Tax	20200729	15.23	15.23	15.09	15.12	18583	14.4391	down	down	correct
NXR.US	Nuveen Select Tax	20200729	16.54	16.54	16.35	16.41	20638	15.6491	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200729	36.5	37.34	36.5	37.31	109029	35.8596	up	up	correct
NYCB.US	PU	20200729	45	45	44.7	44.88	3422	44.88	down	down	correct
NYT.US	The New York Times Company	20200729	45.24	46.05	45.24	45.82	596061	45.5036	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200729	15.14	15.18	15.13	15.17	184977	14.4707	up	down	incorrect
O.US	Realty Income Corporation	20200729	60.23	60.62	59.29	60.62	1694984	56.9902	up	down	incorrect
OAK.US	PB	20200729	26.26	26.64	26.26	26.64	7264	24.319	up	up	correct
OC.US	Owens Corning	20200729	62.08	63.45	60.6	62.66	1887622	61.7003	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200729	22.89	23.62	22.08	22.55	609663	22.55	down	down	correct
OCN.US	Ocwen Financial Corporation	20200729	1.25	1.25	1.18	1.19	547066	17.85	down	down	correct
ODC.US	Oil	20200729	35.65	36.31	35.65	35.9	5084	34.353	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200729	10.42	10.86	10.37	10.84	303858	10.84	up	up	correct
OFC.US	Corporate Office Properties Trust	20200729	26.19	26.66	25.77	26.65	641082	25.289	up	up	correct
OFG.US	OFG Bancorp	20200729	13.46	13.7	13.32	13.68	239890	13.39	up	down	incorrect
OGE.US	OGE Energy Corp	20200729	32.79	33.095	32.62	33.03	906486	31.0583	up	up	correct
OGS.US	ONE Gas Inc	20200729	77.35	77.93	76.79	77.64	278847	74.1409	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20200729	32.58	33.23	32.45	33.19	1481692	29.4478	up	up	correct
OI.US	O	20200729	10.77	11.15	10.58	11.04	1202334	11.04	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200729	7.28	7.36	7.28	7.35	123971	6.869	up	up	correct
OIBR.US	C	20200729	2.06	2.09	1.47	1.73	9318075	1.73	down	down	correct
OII.US	Oceaneering International Inc	20200729	5.7	6.2	5.64	6.2	1391218	6.2	up	up	correct
OIS.US	Oil States International Inc	20200729	5.09	5.17	4.89	5.03	1545764	5.03	down	down	correct
OKE.US	ONEOK Inc	20200729	27.49	29.76	26.7	29.72	10764723	25.9197	up	up	correct
OLN.US	Olin Corporation	20200729	11.96	12.03	11.76	11.96	1463866	11.4241
OLP.US	One Liberty Properties Inc	20200729	17.46	17.9	17.315	17.83	82123	16.0245	up	up	correct
OMC.US	Omnicom Group Inc	20200729	54.66	55.505	53.75	54.02	5704695	50.9101	down	down	correct
OMF.US	OneMain Holdings Inc	20200729	28.65	29.37	28.48	28.98	1018600	22.3279	up	up	correct
OMI.US	Owens & Minor Inc	20200729	16.2	16.63	15.6	16.45	2577413	16.4417	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200729	3.61	3.66	3.55	3.6	167500	3.6	down	down	correct
ONTO.US	Onto Innovation Inc	20200729	35.23	36.27	34.96	36.06	235330	36.06	up	up	correct
OOMA.US	Ooma Inc	20200729	15.83	16.2099	15.41	15.59	175616	15.59	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200729	20.4	20.71	20.25	20.6	77191	19.1341	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20200729	11.99	12.04	11.51	11.73	1017218	11.5233	down	down	correct
ORA.US	Ormat Technologies Inc	20200729	61.52	62.13	60.12	60.39	302965	59.8109	down	down	correct
ORAN.US	Orange S.A	20200729	12.27	12.32	12.2	12.27	254424	10.8972
ORC.US	Orchid Island Capital Inc	20200729	5.06	5.08	4.99	5.08	764478	4.1212	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200729	11.75	11.91	11.63	11.88	964522	10.4603	up	up	correct
ORCL.US	Oracle Corporation	20200729	55.56	55.9	55.35	55.7	7243071	54.6335	up	up	correct
ORI.US	Old Republic International Corporation	20200729	16.35	16.58	16.08	16.49	2488337	13.8472	up	up	correct
ORN.US	Orion Group Holdings Inc	20200729	2.73	3.03	2.68	3	511374	3	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200729	2.39	2.5	2.36	2.47	331849	2.47	up	down	incorrect
OSK.US	Oshkosh Corporation	20200729	79.99	81.1301	79.11	80.49	342537	78.8928	up	down	incorrect
OTIS.US	W	20200729	60.96	64.36	60.96	64.3	4885387	64.3	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200729	14.85	15.25	14.62	15.09	1818100	14.9671	up	up	correct
OVV.US	Ovintiv Inc	20200729	10.69	10.72	10.1	10.34	7419234	10.01	down	down	correct
OXM.US	Oxford Industries Inc	20200729	44.96	45.97	44.72	45.41	80497	44.4156	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200729	16.53	17.04	16.4533	17.03	16384026	16.9806	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200729	65.77	66.6	64.825	66.45	89860	64.2654	up	up	correct
PACK.US	Ranpak Holdings Corp	20200729	8.25	8.56	8.16	8.5	296831	8.5	up	up	correct
PAG.US	Penske Automotive Group Inc	20200729	46.99	47.84	45.45	47.76	463808	46.413	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200729	38.29	39.66	38.02	39.52	1564890	39.52	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200729	15.87	15.98	15.79	15.79	21757	15.0034	down	down	correct
PAM.US	Pampa Energía S.A	20200729	11.49	11.8099	11.32	11.42	298542	11.42	down	down	correct
PAR.US	PAR Technology Corporation	20200729	31	32.5	30.37	32.16	256962	32.16	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200729	8.38	8.62	8.32	8.58	458472	8.58	up	down	incorrect
PAYC.US	Paycom Software Inc	20200729	293	295.06	290	294.42	320325	294.42	up	up	correct
PB.US	Prosperity Bancshares Inc	20200729	55.38	59.49	53.37	58.63	935505	56.1254	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200729	24.85	25.26	24.45	25.26	659847	22.9858	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200729	24.75	24.99	24.7114	24.85	11475	22.4861	up	up	correct
PBF.US	PBF Energy Inc	20200729	8.33	8.85	8.25	8.85	4045929	8.85	up	up	correct
PBFX.US	PBF Logistics LP	20200729	9.19	9.83	9.1301	9.75	183614	8.3934	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200729	37.77	38.24	37.48	37.79	318030	37.79	up	down	incorrect
PBI.US	Pitney Bowes Inc	20200729	2.8	3.04	2.78	2.95	2650182	2.8285	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200729	9.22	9.29	9.1	9.27	14563130	7.5258	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200729	8.98	9.065	8.91	9	4349353	8.1988	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200729	3.45	3.495	3.4	3.48	52185	3.2657	up	up	correct
PBY.US	Prospect Capital Corporation	20200729	25.29	25.29	24.6501	24.89	4839	23.418	down	down	correct
PCF.US	High Income Securities Fund	20200729	7.92	7.95	7.8985	7.94	8349	6.8294	up	up	correct
PCG.US	PG&E Corporation	20200729	9	9.215	8.81	9.2	24426939	9.2	up	up	correct
PCGU.US	PG&E Corporation	20200729	96.46	98.6	96.03	98.52	53700	91.7847	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200729	19.06	19.27	19.04	19.24	455631	16.7509	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200729	9.25	9.25	9.18	9.23	19305	8.6986	down	down	correct
PCM.US	PCM Fund Inc	20200729	9.4	9.46	9.3327	9.38	27489	8.2968	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200729	15.69	15.729	15.3805	15.44	119299	13.8454	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200729	16.63	16.645	16.55	16.63	9690	15.9434
PD.US	PagerDuty Inc	20200729	28.48	29.96	28.395	29.94	1934844	29.94	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200729	24.95	24.99	24.85	24.93	173628	21.7018	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200729	16.08	16.31	15.81	16.29	622255	15.1573	up	up	correct
PDS.US	Precision Drilling Corporation	20200729	0.6652	0.67	0.6406	0.6684	12077	13.368	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200729	13.31	13.5	13.1894	13.5	81415	12.0858	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200729	27.55	27.905	27.43	27.9	2498950	26.2332	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200729	52.55	52.67	51.85	52.59	2133610	49.9459	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200729	1.21	1.23	1.17	1.23	524772	1.23	up	up	correct
PEN.US	Penumbra Inc	20200729	214.22	222.36	213.6	221	359368	221	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200729	11.68	12.13	11.68	12.13	119937	10.9327	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200729	15.1	15.29	15.045	15.29	14565	14.0609	up	up	correct
PFE.US	Pfizer Inc	20200729	39.3	39.45	38.45	39.26	35136308	35.1384	down	up	incorrect
PFGC.US	Performance Food Group Company	20200729	26.89	27.62	26.51	27.61	560805	27.61	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200729	10.02	10.02	9.95	9.96	97664	8.7473	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200729	8.89	8.9	8.81	8.81	206106	7.7237	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200729	11.75	12.47	11.75	12.3	30751	11.2146	up	down	incorrect
PFS.US	Provident Financial Services Inc	20200729	14.33	14.6	14	14.58	490196	13.5734	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200729	46.25	47.14	45.81	47.11	452333	46.2521	up	up	correct
PG.US	The Procter & Gamble Company	20200729	127.56	129.24	127.36	128.31	6702034	124.4719	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200729	8.42	8.45	8.42	8.43	13485	7.5076	up	up	correct
PGR.US	The Progressive Corporation	20200729	87.01	89.26	87.01	88.92	1880520	83.1963	up	up	correct
PGRE.US	Paramount Group Inc	20200729	7.31	7.36	7.04	7.33	1301092	7.0184	up	up	correct
PGTI.US	PGT Innovations Inc	20200729	17.22	17.56	17.12	17.55	356917	17.55	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200729	11.69	11.7909	11.6601	11.7	17365	10.4664	up	up	correct
PH.US	Parker	20200729	182.44	183.58	180.895	183.54	1476240	179.688	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200729	9.68	9.78	9.62	9.72	56681	8.8476	up	up	correct
PHG.US	Koninklijke Philips N.V	20200729	53.67	54.28	53.57	54.13	780723	53.1737	up	up	correct
PHI.US	PLDT Inc	20200729	26.67	26.67	26.36	26.51	58755	24.1621	down	down	correct
PHK.US	PIMCO High Income Fund	20200729	5.18	5.2	5.17	5.19	350928	4.5533	up	up	correct
PHM.US	PulteGroup Inc	20200729	43.66	44.74	43.62	44.7	2752994	43.9468	up	up	correct
PHR.US	Phreesia Inc	20200729	27.73	28.53	27.67	28.51	240389	28.51	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200729	7.69	7.81	7.69	7.81	69173	6.8691	up	up	correct
PHX.US	PHX Minerals Inc	20200729	2.43	2.43	2.31	2.35	126072	2.293	down	down	correct
PII.US	Polaris Inc	20200729	108.14	108.39	105.47	106.28	1531035	102.8283	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200729	4.11	4.15	4.11	4.14	65391	3.7515	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200729	14.68	14.83	14.52	14.78	41817	13.6081	up	up	correct
PING.US	Ping Identity Holding Corp	20200729	33.39	34.62	33.39	34.35	692232	34.35	up	up	correct
PINS.US	Pinterest Inc	20200729	24.33	25.16	24.24	24.95	9551513	24.95	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200729	64.41	65.3	63.56	64.5	103500	61.0809	up	up	correct
PJT.US	PJT Partners Inc	20200729	55.72	55.72	53.575	54.7	144477	52.409	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20200729	8.54	8.74	8.245	8.74	4016559	8.74	up	up	correct
PKE.US	Park Aerospace Corp	20200729	11.03	11.355	11.03	11.23	86391	10.8118	up	up	correct
PKG.US	Packaging Corporation of America	20200729	102.01	103.09	99.52	101.97	940712	97.6583	down	down	correct
PKI.US	PerkinElmer Inc	20200729	118.8	121.44	117.22	119.64	3076302	119.3507	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200729	23.99	24.0991	23.86	23.95	56724	21.0897	down	down	correct
PKX.US	POSCO	20200729	41.9	42.12	41.68	42.1	253665	40.6943	up	up	correct
PLAN.US	Anaplan Inc	20200729	44.74	46.16	44.74	46.11	2535189	46.11	up	down	incorrect
PLD.US	Prologis Inc	20200729	102.6	106.23	102.6	106.17	3888565	102.8892	up	up	correct
PLNT.US	Planet Fitness Inc	20200729	54	56.57	53.99	54.85	2013208	54.85	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200729	35.74	36.4499	35.61	36.16	78286	34.6744	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200729	13.41	13.6	13.15	13.53	59377	12.7277	up	up	correct
PM.US	Philip Morris International Inc	20200729	77.85	78.695	77.16	78.39	4635825	72.2716	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200729	13.57	13.59	13.44	13.47	121264	12.8138	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200729	13.65	13.69	13.62	13.64	106930	13.0024	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200729	7.68	7.73	7.67	7.71	75589	7.2196	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200729	13.47	13.47	13.414	13.414	16271	12.443	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200729	18.98	19.1	18.87	18.99	1122338	16.8475	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200729	11.46	11.48	11.424	11.45	64946	10.9434	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200729	104.32	109.3	104.05	108.95	2605115	104.9947	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200729	11.72	11.83	11.72	11.83	7510	11.3471	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200729	10.77	10.78	10.74	10.77	14912	10.3299
PNM.US	PNM Resources Inc	20200729	41.98	42.22	41.59	41.84	448835	40.1906	down	down	correct
PNR.US	Pentair plc	20200729	42.57	43.81	42.57	43.68	1267224	42.9916	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200729	81.24	82.36	80.73	82.09	833936	77.0702	up	up	correct
POLY.US	Plantronics Inc	20200729	18.99	22.24	18.15	21.89	2173246	21.89	up	down	incorrect
POR.US	Portland General Electric Company	20200729	43.55	43.94	43.2	43.87	522656	41.4633	up	up	correct
POST.US	Post Holdings Inc	20200729	88.22	88.79	87.88	88.37	234448	88.37	up	up	correct
PPG.US	PPG Industries Inc	20200729	109.79	110.56	108.39	110.41	1364173	107.9041	up	down	incorrect
PPL.US	PPL Corporation	20200729	26.06	26.22	25.58	26.21	5001711	24.0387	up	up	correct
PPT.US	Putnam Premier Income Trust	20200729	4.64	4.67	4.63	4.67	112470	4.2067	up	up	correct
PRA.US	ProAssurance Corporation	20200729	14.76	15.09	14.55	15.08	303952	14.8642	up	up	correct
PRG.US	PROG Holdings Inc	20200729	48.9626	56.1571	48.9626	54.3485	4160038	46.0348	up	up	correct
PRGO.US	Perrigo Company plc	20200729	56.16	57.03	55.58	56.69	782026	54.8798	up	up	correct
PRI.US	Primerica Inc	20200729	118.96	122.18	118.96	122	117458	119.7689	up	up	correct
PRLB.US	Proto Labs Inc	20200729	126.14	126.45	120.8222	121.11	330191	121.11	down	down	correct
PRMW.US	Primo Water Corporation	20200729	14.13	14.16	13.925	14.14	611180	13.8315	up	down	incorrect
PRO.US	PROS Holdings Inc	20200729	39.46	40.085	38.84	39.69	355985	39.69	up	down	incorrect
PRS.US	Prudential Financial Inc	20200729	27.64	27.795	27.6393	27.76	41800	25.7159	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200729	2.36	2.412	2.11	2.12	44561	1.9037	down	down	correct
PRTY.US	Party City Holdco Inc	20200729	1.52	1.65	1.51	1.63	5122298	1.63	up	up	correct
PRU.US	Prudential Financial Inc	20200729	64.07	65.77	63.76	65.48	2820300	60.561	up	up	correct
PSA.US	Public Storage	20200729	194.17	197.88	192.67	196.84	806472	188.1452	up	down	incorrect
PSB.US	PZ	20200729	25.14	25.25	25.14	25.24	15997	23.8554	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200729	25.35	25.7	25.2535	25.7	17450	22.9181	up	up	correct
PSN.US	Parsons Corporation	20200729	34.11	35.13	33.6124	34.5	210025	34.5	up	up	correct
PSO.US	Pearson plc	20200729	7.11	7.13	7.065	7.09	547127	6.8453	down	up	incorrect
PSTG.US	Pure Storage Inc	20200729	17.33	17.405	16.98	17.05	3164723	17.05	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20200729	14.34	14.955	14.26	14.5	103300	13.4648	up	up	correct
PSX.US	Phillips 66	20200729	64.16	65.59	63.71	65.58	2449149	60.784	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200729	29.25	29.905	28.685	29.78	979968	25.1762	up	up	correct
PTR.US	PetroChina Company Limited	20200729	35.27	35.36	35.125	35.22	130445	31.3524	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200729	15.7	15.75	15.28	15.35	743833	13.6258	down	down	correct
PUK.US	Prudential plc	20200729	30.24	30.71	30.15	30.62	155276	29.3727	up	down	incorrect
PUKPRA.US	PUKPRA	20200729	27.36	27.47	27.2574	27.45	21890	25.8729	up	up	correct
PUMP.US	ProPetro Holding Corp	20200729	5.5	5.7	5.35	5.69	1309745	5.69	up	down	incorrect
PVG.US	Pretium Resources Inc	20200729	9.9	10.02	9.55	9.8	2067566	9.8	down	down	correct
PVH.US	PVH Corp	20200729	51.38	52.58	51.11	52.16	938091	52.1436	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200729	1.07	1.11	1.07	1.09	88395	1.0423	up	up	correct
PWR.US	Quanta Services Inc	20200729	40.16	41.25	40.11	41.15	870926	41.0011	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200729	96.79	98.55	96.08	98.54	1130580	93.8734	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200729	9.04	9.07	8.985	9	9358	8.6214	down	down	correct
PYS.US	PPlus Trust Series RRD	20200729	13.7	14.38	13.6999	14.15	2434	12.6216	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200729	21.56	21.56	21.56	21.56	8	20.7102
PZC.US	PIMCO California Municipal Income Fund III	20200729	10.72	10.735	10.61	10.73	30207	10.2795	up	up	correct
PZN.US	Pzena Investment Management Inc	20200729	5.11	5.52	5.11	5.29	62960	5.0528	up	up	correct
QD.US	Qudian Inc	20200729	1.69	1.73	1.69	1.7	1549967	1.7	up	up	correct
QGEN.US	QIAGEN N.V	20200729	50	50.97	49.86	50.58	1440314	50.58	up	up	correct
QSR.US	Restaurant Brands International Inc	20200729	56.03	57.25	55.7	56.88	1420210	54.0191	up	up	correct
QTWO.US	Q2 Holdings Inc	20200729	94.67	96.1	94.15	95.11	578755	95.11	up	up	correct
QUOT.US	Quotient Technology Inc	20200729	7.9	7.99	7.835	7.91	373572	7.91	up	up	correct
QVCC.US	QVCC	20200729	22.01	22.65	22	22.65	65400	20.6383	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200729	23.4	23.78	23.3629	23.74	22123	21.6164	up	up	correct
R.US	Ryder System Inc	20200729	44.04	44.22	36.79	37.95	2594637	35.9369	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200729	17	17.175	17	17.08	189217	14.4208	up	up	correct
RACE.US	Ferrari N.V	20200729	180.51	182.4	179.91	182.2	152894	181.303	up	up	correct
RAD.US	Rite Aid Corporation	20200729	15.6	15.7	14.93	15.7	2177510	15.7	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200729	45.66	46.28	45.455	45.95	300283	45.95	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200729	44.77	45.69	44.72	45.6	393014	44.6115	up	up	correct
RBC.US	Regal Beloit Corporation	20200729	93.38	94.99	92.39	94.45	187565	93.29	up	up	correct
RC.US	Ready Capital Corporation	20200729	8.09	8.27	7.95	8.15	261196	7.0982	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200729	22.3	22.38	22.22	22.34	8989	20.7606	up	down	incorrect
RCB.US	Ready Capital Corporation	20200729	19.46	19.58	18.13	18.99	18500	18.7083	down	down	correct
RCF.US	UN	20200729	48.45	49.6	48	48.05	1691000	48.05	down	up	incorrect
RCI.US	Rogers Communications Inc	20200729	40.81	41.24	40.56	41.09	3037886	38.5495	up	up	correct
RCL.US	Royal Caribbean Group	20200729	51.16	51.4399	49.62	51	4947489	51	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200729	6.39	6.43	6.38	6.43	57589	5.698	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200729	21.48	21.7899	20.81	21.16	300496	21.16	down	up	incorrect
RDN.US	Radian Group Inc	20200729	14.29	14.82	14.225	14.8	1698962	14.2201	up	down	incorrect
RDS.US	B	20200729	30.64	30.745	30.4736	30.72	2563722	30.071	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200729	57.93	58.86	56.7701	58.62	333267	58.0371	up	up	correct
RE.US	Everest Re Group Ltd	20200729	217.68	220.51	217.13	219.94	176683	211.8537	up	up	correct
RELX.US	RELX PLC	20200729	21.87	22	21.76	21.95	1179640	21.2473	up	up	correct
RENN.US	Renren Inc	20200729	2.77	2.9629	2.7	2.88	10763	2.88	up	up	correct
RES.US	RPC Inc	20200729	3.18	3.28	3.05	3.27	2771909	3.27	up	up	correct
REV.US	Revlon Inc	20200729	6.7	6.7605	6.4129	6.46	234470	6.46	down	down	correct
REVG.US	REV Group Inc	20200729	6.44	6.705	6.4	6.67	203603	6.63	up	up	correct
REX.US	REX American Resources Corporation	20200729	67.85	70.88	67.85	70.46	25921	70.46	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200729	46.24	46.68	45.78	46.54	4262105	45.5203	up	up	correct
REZI.US	Resideo Technologies Inc	20200729	13.25	13.545	13.105	13.52	1006634	13.52	up	up	correct
RF.US	Regions Financial Corporation	20200729	10.53	11.04	10.445	11.04	9914134	10.4685	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200729	12.29	12.39	12.24	12.38	93314	11.1031	up	up	correct
RFL.US	Rafael Holdings Inc	20200729	14.24	15.08	13.9455	14.84	9993	14.84	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200729	20.01	20.1	20	20	14400	17.4192	down	down	correct
RFP.US	Resolute Forest Products Inc	20200729	3.02	3.1	2.9699	3.07	147224	2.8454	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200729	86.26	88.11	84.085	88.05	1516498	84.7855	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200729	79.5	82.425	79.24	80.66	386669	71.7359	up	up	correct
RGS.US	Regis Corporation	20200729	7.8	7.96	7.7356	7.82	306338	7.82	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200729	12.685	12.92	12.6471	12.92	54453	10.0407	up	up	correct
RH.US	RH	20200729	281.8	287.27	281.03	285.36	358226	285.36	up	up	correct
RHI.US	Robert Half International Inc	20200729	51.33	52.2	50.925	51.95	922371	50.5534	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200729	32.05	32.89	30.97	32.86	607029	32.86	up	up	correct
RIG.US	Transocean Ltd	20200729	2.04	2.11	2.02	2.07	15562760	2.07	up	up	correct
RIO.US	Rio Tinto Group	20200729	62.48	62.94	61.93	62.68	1626470	54.6597	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200729	14.55	14.69	14.53	14.65	36014	12.1443	up	up	correct
RJF.US	Raymond James Financial Inc	20200729	70.14	71.51	69.735	71.51	691773	46.8146	up	up	correct
RL.US	Ralph Lauren Corporation	20200729	71.18	72.86	71.13	72.73	615298	71.4319	up	up	correct
RLGY.US	Realogy Holdings Corp	20200729	8.36	8.86	8.35	8.84	2393337	8.84	up	up	correct
RLI.US	RLI Corp	20200729	90.59	92.01	89.98	91.92	243083	88.0861	up	up	correct
RLJ.US	RLJ Lodging Trust	20200729	8.08	8.34	7.89	8.34	1251297	8.3084	up	up	correct
RM.US	Regional Management Corp	20200729	16.02	16.18	15.68	16.1	62449	15.6507	up	up	correct
RMD.US	ResMed Inc	20200729	203.65	205.4	202.65	204.1	578693	201.8767	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200729	21.21	21.33	21.15	21.1896	5083	18.9833	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200729	17.41	17.45	17.4	17.44	69900	16.0647	up	up	correct
RMO.US	Romeo Power Inc	20200729	10.4	10.45	10.4	10.43	5081	10.43	up	up	correct
RMPL.US	P	20200729	25.25	25.25	25.25	25.25	0	24.8828
RMT.US	Royce Micro	20200729	7.55	7.64	7.522	7.62	63982	6.8559	up	up	correct
RNG.US	RingCentral Inc	20200729	280.36	288	278.87	283.34	805193	283.34	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20200729	2.9	3	2.74	2.77	15677	2.77	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200729	19.55	19.72	19.55	19.7	90149	18.054	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200729	178.87	183.74	178.87	181.23	475840	178.823	up	up	correct
ROG.US	Rogers Corporation	20200729	129.57	134.31	129.57	134.07	70067	134.07	up	up	correct
ROK.US	Rockwell Automation Inc	20200729	224.19	224.48	219.06	220.97	1055639	215.7184	down	down	correct
ROL.US	Rollins Inc	20200729	49.08	51.92	49.08	51.25	2597272	33.7606	up	down	incorrect
ROP.US	Roper Technologies Inc	20200729	423.77	438.77	423.71	437.16	640051	434.3401	up	up	correct
RPM.US	RPM International Inc	20200729	81.41	83.07	81.41	82.5	727539	80.7131	up	up	correct
RPT.US	RPT Realty	20200729	6.35	6.465	6.24	6.44	519306	6.2477	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200729	10.96	11.14	10.95	11.13	453798	10.0921	up	up	correct
RRC.US	Range Resources Corporation	20200729	6.2	6.6	6.015	6.56	5309235	6.56	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200729	1.17	1.22	1.1	1.17	2095592	1.17
RRX.US	Regal Beloit Corporation	20200729	93.38	94.99	92.39	94.45	187565	93.29	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200729	100.99	101.96	100.09	101.76	232573	98.8988	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200729	14.85	15.122	14.66	14.7	14700	12.7117	down	down	correct
RSG.US	Republic Services Inc	20200729	85.86	87.04	85.69	86.87	739096	85.0757	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20200729	11.66	11.89	11.3	11.46	2187377	11.46	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200729	60.7	60.99	59.06	59.4	11162450	57.1618	down	down	correct
RVI.US	Retail Value Inc	20200729	2.3661	2.385	2.3396	2.3737	308693	-7.7839	up	up	correct
RVLV.US	Revolve Group Inc	20200729	15.78	16.6342	15.78	16.33	743836	16.33	up	up	correct
RVT.US	Royce Value Trust Inc	20200729	13.1	13.29	13.1	13.24	205585	11.6981	up	up	correct
RWT.US	Redwood Trust Inc	20200729	6.97	7.01	6.785	6.98	1082325	6.3328	up	up	correct
RXN.US	Rexnord Corporation	20200729	31	31.58	29.36	30.22	1542570	29.9174	down	down	correct
RY.US	Royal Bank of Canada	20200729	69.35	69.87	68.81	69.83	661053	66.598	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200729	3.14	3.27	3.1	3.26	484904	3.26	up	up	correct
RYB.US	RYB Education Inc	20200729	2.9	2.92	2.78	2.835	19266	2.835	down	down	correct
RYI.US	Ryerson Holding Corporation	20200729	5.87	6.2217	5.87	6.14	155740	6.0998	up	down	incorrect
RYN.US	Rayonier Inc	20200729	28.43	28.9	28.43	28.84	362239	27.4689	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200729	26.32	26.7	26.32	26.69	26918	24.443	up	up	correct
SA.US	Seabridge Gold Inc	20200729	20.27	20.4	19.4921	20	407340	20	down	up	incorrect
SAFE.US	Safehold Inc	20200729	48.86	50.51	48.86	50.45	72840	49.8627	up	up	correct
SAH.US	Sonic Automotive Inc	20200729	42.5	43.3	41.33	42.97	330110	42.3631	up	down	incorrect
SAIC.US	Science Applications International Corporation	20200729	76.58	77.865	76.31	77.42	397178	75.8005	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200729	31.01	31.76	31.01	31.48	934435	31.48	up	up	correct
SAK.US	SAK	20200729	25.324	25.45	25.324	25.43	5500	23.0181	up	up	correct
SAM.US	The Boston Beer Company Inc	20200729	825	834.06	812.28	816.49	143993	816.49	down	up	incorrect
SAN.US	Banco Santander S.A	20200729	2.3	2.38	2.28	2.38	8086053	2.3454	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200729	10.46	10.48	9.88	10.1	3146487	10.1	down	down	correct
SAP.US	SAP SE	20200729	163.84	165.43	163.58	164.66	459301	161.9999	up	down	incorrect
SAR.US	Saratoga Investment Corp	20200729	17.13	17.4227	17.05	17.26	61564	15.7744	up	up	correct
SAVE.US	Spirit Airlines Inc	20200729	16.56	16.72	16.1301	16.45	8039296	16.45	down	down	correct
SB.US	Safe Bulkers Inc	20200729	1.28	1.35	1.27	1.3	692884	1.3	up	up	correct
SBBA.US	SBBA	20200729	22.11	22.99	22.077	22.99	16500	22.99	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200729	215.89	219.18	215.63	219.18	41346230	219.18	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200729	13.02	13.32	12.955	13.32	2090012	13.32	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200729	8.85	8.89	8.8467	8.87	16113	8.513	up	up	correct
SBOW.US	SilverBow Resources Inc	20200729	3.69	3.79	3.59	3.75	74070	3.75	up	down	incorrect
SBR.US	Sabine Royalty Trust	20200729	29.79	30.03	29.55	29.69	20866	26.6131	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200729	11.64	11.68	11.29	11.4	2166966	11.2862	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200729	12.14	12.35	11.77	12.03	2996037	10.7434	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200729	18.01	18.1882	16.68	17.34	1641507	16.6591	down	down	correct
SCCO.US	Southern Copper Corporation	20200729	44.97	45.67	43.57	44.27	794851	41.4668	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200729	10.2	10.29	10.19	10.26	35701	8.6909	up	up	correct
SCE.US	PL	20200729	23.14	23.15	23.07	23.09	25342	23.09	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200729	33.71	34.11	33.43	34.08	6592698	33.417	up	up	correct
SCI.US	Service Corporation International	20200729	39.2	41.39	39.05	41.17	2307063	40.1944	up	up	correct
SCL.US	Stepan Company	20200729	107.7	109.615	107.565	109.35	84941	107.6998	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200729	7.24	7.4	7.14	7.29	125853	6.3521	up	down	incorrect
SCPE.US	WS	20200729	0.165	0.165	0.155	0.16	2557100	0.16	down	down	correct
SCS.US	Steelcase Inc	20200729	10.93	11.125	10.67	11.04	777903	10.4092	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20200729	13.37	13.7	13.23	13.27	135585	11.6442	down	down	correct
SCVX.US	WS	20200729	10.45	10.45	10.29	10.29	11038	10.29	down	down	correct
SCX.US	The L.S. Starrett Company	20200729	3.27	3.4	3.26	3.27	29430	3.27
SD.US	SandRidge Energy Inc	20200729	1.25	1.34	1.25	1.32	240315	1.32	up	up	correct
SDRL.US	Seadrill Limited	20200729	3.444	3.678	3.444	3.5	114914	3.5	up	up	correct
SE.US	Sea Limited	20200729	119.17	120.34	116.91	118.69	2385495	118.69	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200729	15.9	16.23	14.93	15.16	2033175	15.16	down	down	correct
SEDA.US	UN	20200729	0.165	0.165	0.155	0.16	2199800	0.16	down	down	correct
SEE.US	Sealed Air Corporation	20200729	36.77	36.97	36.16	36.61	1134740	35.8452	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20200729	16.39	16.94	16.39	16.82	407911	16.6448	up	up	correct
SF.US	Stifel Financial Corp	20200729	48.65	49.48	47.14	49.38	846960	32.4487	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200729	26.47	26.665	26.4534	26.63	5302	25.9902	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20200729	5.95	6.17	5.93	6.13	53623	6.13	up	up	correct
SFL.US	SFL Corporation Ltd	20200729	8.35	8.645	8.32	8.58	513132	7.5744	up	up	correct
SFUN.US	Fang Holdings Limited	20200729	12.34	12.72	12.21	12.72	5746	12.72	up	down	incorrect
SG.US	Sweetgreen Inc.	20200729	7.25	7.25	7.25	7.25	567	7.25
SGU.US	Star Group L.P	20200729	9.08	9.335	9.08	9.3	94600	8.7108	up	up	correct
SHAK.US	Shake Shack Inc	20200729	51.98	55.28	51.97	54.84	1435578	54.84	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200729	25.9	26.03	25.73	25.93	77035	24.8022	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200729	22.25	22.31	22.03	22.31	28748	21.0273	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200729	11.85	11.92	11.605	11.86	713103	9.6044	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200729	7.64	7.68	7.36	7.63	2298078	7.63	down	up	incorrect
SHOP.US	Shopify Inc	20200729	1107.38	1107.92	1038	1053.59	6492346	1053.59	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200729	9.99	10	9.98	9.99	147100	9.99
SHW.US	The Sherwin	20200729	635.03	650.98	634.52	647.63	672009	213.3517	up	up	correct
SI.US	Silvergate Capital Corporation	20200729	14.3	14.49	14.03	14.44	211400	14.44	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200729	2.55	2.61	2.47	2.48	2007462	2.378	down	up	incorrect
SIG.US	Signet Jewelers Limited	20200729	11.81	12.59	11.72	12.28	1729473	12.2206	up	up	correct
SII.US	Sprott Inc	20200729	41.25	41.38	38.11	38.88	119573	37.3969	down	down	correct
SITC.US	SITE Centers Corp	20200729	7.35	7.6	7.195	7.57	2464439	7.3039	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200729	122.02	131.25	121.0767	126.78	804426	126.78	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200729	18.75	18.89	17.61	18.5	5428807	18.5	down	down	correct
SJI.US	South Jersey Industries Inc	20200729	23.78	24.08	23.47	23.94	1305078	22.2418	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200729	25.393	25.59	25.393	25.59	7300	23.5962	up	up	correct
SJM.US	The J. M. Smucker Company	20200729	109.73	110.63	109.105	110.49	565355	105.5919	up	up	correct
SJR.US	Shaw Communications Inc	20200729	17.94	18.22	17.78	18.09	656062	17.0657	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200729	2.2	2.3	2.18	2.3	102958	1.9974	up	down	incorrect
SJW.US	SJW Group	20200729	65.03	65.53	64.59	65.23	65931	63.3013	up	up	correct
SKIL.US	Skillsoft Corp	20200729	11.07	11.238	10.92	10.95	362000	10.95	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200729	19.93	19.96	19.49	19.63	1227702	31.3363	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200729	6.9	6.97	6.6391	6.93	1804762	6.6544	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200729	29.69	30.73	29.52	30.42	1263537	30.42	up	up	correct
SKY.US	Skyline Champion Corporation	20200729	25.94	26.48	25.93	26.41	496760	26.41	up	up	correct
SLB.US	Schlumberger Limited	20200729	19.1	19.48	18.95	19.43	7444928	18.8602	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200729	3.3	3.495	3.3	3.44	1082385	3.44	up	up	correct
SLF.US	Sun Life Financial Inc	20200729	39.18	39.76	39.15	39.75	436058	37.6634	up	up	correct
SLG.US	SL Green Realty Corp	20200729	48.5711	48.8911	46.021	48.7111	1204077	43.3123	up	up	correct
SLQT.US	SelectQuote Inc	20200729	18.16	18.45	17.6	17.7	1210320	17.7	down	up	incorrect
SM.US	SM Energy Company	20200729	3.49	3.6891	3.41	3.66	3749123	3.633	up	up	correct
SMAR.US	Smartsheet Inc	20200729	47.46	48.56	47.26	48	1569695	48	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200729	5.59	5.65	5.54	5.62	747367	5.3242	up	up	correct
SMG.US	The Scotts Miracle	20200729	163.02	167.4599	159.81	162.52	1482185	155.1986	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200729	2.99	3.08	2.32	2.43	451824	2.43	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200729	0.86	0.931	0.83	0.8651	604081	12.9765	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200729	4.02	4.09	3.95	4.09	202668	3.7933	up	up	correct
SMP.US	Standard Motor Products Inc	20200729	40.02	44.97	40.02	44.1	208117	42.9312	up	down	incorrect
SNA.US	Snap	20200729	144	146.37	143.61	146.02	304922	140.6069	up	up	correct
SNAP.US	Snap Inc	20200729	22.85	23.005	22.62	22.9	13132395	22.9	up	up	correct
SNDR.US	Schneider National Inc	20200729	24.72	25.2	24.65	25.04	639976	22.5414	up	up	correct
SNN.US	Smith & Nephew plc	20200729	41.66	42.42	41.55	42.16	730738	41.0027	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200729	44.24	44.31	43.98	44.26	78452	39.5615	up	up	correct
SNV.US	Synovus Financial Corp	20200729	20.09	21.1	19.87	21.06	884677	19.9459	up	up	correct
SNX.US	TD SYNNEX	20200729	121.28	124.65	121.28	124.22	316395	61.6442	up	up	correct
SO.US	The Southern Company	20200729	55.5	55.6187	54.73	55.39	3248597	52.0133	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200729	7.6	7.79	7.44	7.77	190683	7.1977	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200729	26.77	27.09	26.77	27.065	26162	25.1288	up	up	correct
SOJD.US	SOJD	20200729	26	26.19	25.99	26.19	102200	24.7187	up	up	correct
SOL.US	ReneSola Ltd	20200729	1.62	1.62	1.51	1.55	98232	1.55	down	down	correct
SOLN.US	Southern Co	20200729	47.37	47.44	46.915	47.37	253400	42.8153
SON.US	Sonoco Products Company	20200729	53.6	54.32	53.31	54.23	314583	51.8529	up	up	correct
SONY.US	Sony Group Corporation	20200729	77.63	78.74	77.56	78.35	530419	78.1075	up	up	correct
SOR.US	Source Capital Inc	20200729	36.02	36.38	36.02	36.34	11397	31.813	up	up	correct
SOS.US	SOS Limited	20200729	2.797	2.87	2.2	2.69	642373	2.69	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200729	13.15	14	12.75	13.98	6855703	13.98	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200729	49.8	52.275	49.8	52.18	326281	50.5048	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200729	23.69	24.28	22.63	22.97	14253925	22.97	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200729	11.89	12.14	11.89	12.022	31932	10.2887	up	down	incorrect
SPG.US	Simon Property Group Inc	20200729	64.59	65.63	62.65	65.59	3809556	60.6791	up	down	incorrect
SPGI.US	S&P Global Inc	20200729	348.23	360	348.23	359.86	1036260	355.6951	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200729	12.91	13.26	12.83	13.26	230445	11.7396	up	up	correct
SPIR.US	Spire Corporation	20200729	0.0149	0.0149	0.0149	0.0149	665	0.0149
SPLP.US	Steel Partners Holdings L.P	20200729	5.12	5.245	5.02	5.04	10387	5.04	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20200729	7.86	7.96	7.82	7.88	199190	7.88	up	up	correct
SPOT.US	Spotify Technology S.A	20200729	254.88	268.585	251.02	262.21	3970634	262.21	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200729	21.62	21.63	20.25	20.5	4529678	20.4657	down	down	correct
SPXC.US	SPX Corporation	20200729	41.06	42.28	41.06	42.19	200909	42.19	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200729	13.22	13.25	13.165	13.25	30796	12.1065	up	up	correct
SQ.US	Square Inc	20200729	125.14	128.95	124.9	128.55	8693399	128.55	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200729	30.7564	30.8954	30.4685	30.667	399003	29.9967	down	down	correct
SQNS.US	Sequans Communications S.A	20200729	6.74	6.835	6.62	6.72	175604	6.72	down	down	correct
SR.US	Spire Inc	20200729	63.88	64.39	62.98	64.05	536142	60.3227	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200729	34.17	34.84	33.82	34.83	445931	32.313	up	up	correct
SRE.US	Sempra	20200729	124.34	125.37	124.225	125.01	1081240	118.7875	up	up	correct
SREA.US	Sempra Energy	20200729	26.66	26.91	26.66	26.9	37004	24.8468	up	up	correct
SRG.US	Seritage Growth Properties	20200729	9.85	10.12	9.46	10.1	604241	10.1	up	up	correct
SRI.US	Stoneridge Inc	20200729	21.69	22.42	21.69	22.26	111256	22.26	up	up	correct
SRL.US	Scully Royalty Ltd	20200729	7.68	7.73	7.68	7.73	380	7.1574	up	up	correct
SRLP.US	Sprague Resources LP	20200729	18.5	18.5	17.78	18.25	90383	15.1812	down	down	correct
SRT.US	StarTek Inc	20200729	4.9	5.11	4.9	4.96	72666	4.96	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200729	17.83	18.23	17.7	18.19	9194	16.736	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200729	92.01	96.22	91.77	95.97	417402	94.8641	up	up	correct
SSL.US	Sasol Limited	20200729	9.04	9.08	8.6	8.97	3591553	8.97	down	down	correct
SSTK.US	Shutterstock Inc	20200729	50.49	52.61	50.4029	52.03	431862	51.3031	up	up	correct
ST.US	Sensata Technologies Holding plc	20200729	39.54	40.21	39.04	40.01	1076708	40.01	up	up	correct
STAG.US	STAG Industrial Inc	20200729	31.85	32.82	31.4	32.77	1410167	30.9037	up	up	correct
STAR.US	PI	20200729	24.07	24.07	23.991	23.991	9505	21.4514	down	down	correct
STC.US	Stewart Information Services Corporation	20200729	41.39	42.4	41.18	42.38	206697	40.9172	up	down	incorrect
STE.US	STERIS plc	20200729	157.8	163.34	157.8	161.73	593546	159.673	up	down	incorrect
STG.US	Sunlands Technology Group	20200729	1.75	1.9	1.7413	1.9	50485	23.75	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200729	22.47	22.64	22.21	22.35	95453	20.3222	down	down	correct
STL.US	Sterling Bancorp	20200729	11.37	11.9	11.325	11.86	1221537	11.5821	up	up	correct
STLA.US	Stellantis N.V	20200729	10.1785	10.3105	10.1267	10.301	2577341	8.6847	up	down	incorrect
STM.US	STMicroelectronics N.V	20200729	28.39	29.13	28.38	28.99	4854828	28.761	up	down	incorrect
STN.US	Stantec Inc	20200729	31.86	32.52	31.86	32.3	60694	31.7532	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20200729	13.24	13.99	13.2	13.9	1738304	13.3295	up	up	correct
STON.US	StoneMor Inc	20200729	0.698	0.73	0.6901	0.725	80831	0.725	up	up	correct
STOR.US	STORE Capital Corporation	20200729	23.7	24.04	23.33	24.03	2127604	22.7106	up	up	correct
STT.US	State Street Corporation	20200729	63.02	64.52	62.355	64.39	1532092	62.18	up	up	correct
STWD.US	Starwood Property Trust Inc	20200729	14.96	15.06	14.78	15.06	2018200	13.4669	up	up	correct
STZ.US	Constellation Brands Inc	20200729	180.55	182.3	179.5	181.61	556086	177.6739	up	down	incorrect
SU.US	Suncor Energy Inc	20200729	16.28	16.43	15.94	16.43	5878501	15.5	up	up	correct
SUI.US	Sun Communities Inc	20200729	145.27	147.435	144.365	146.23	472813	142.5591	up	up	correct
SUM.US	Summit Materials Inc	20200729	15.87	16.29	15.69	16.21	991427	16.21	up	up	correct
SUN.US	Sunoco LP	20200729	25	25.52	24.84	25.49	315080	21.8848	up	up	correct
SUP.US	Superior Industries International Inc	20200729	1.48	1.6	1.45	1.59	374719	1.59	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200729	3	3.05	2.93	2.99	137150	2.9441	down	down	correct
SUZ.US	Suzano S.A	20200729	8.06	8.11	7.91	7.95	108938	7.95	down	down	correct
SWCH.US	Switch Inc	20200729	17.58	17.91	17.51	17.77	705065	17.4823	up	up	correct
SWI.US	SolarWinds Corporation	20200729	18.33	18.795	18.25	18.66	383360	18.2251	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200729	153.27	156.24	153.27	156.08	1505013	152.4622	up	up	correct
SWM.US	Schweitzer	20200729	33.55	33.7683	33	33.33	148215	31.1031	down	down	correct
SWN.US	Southwestern Energy Company	20200729	2.5	2.62	2.485	2.62	8545541	2.62	up	up	correct
SWT.US	Stanley Black Decker Inc	20200729	96.33	97.51	96.205	97.01	39600	90.3783	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200729	69.53	70.63	69.29	70.43	179586	66.9663	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200729	8.1	8.19	8.1	8.19	12360	7.4613	up	up	correct
SXC.US	SunCoke Energy Inc	20200729	3.16	3.24	3.12	3.23	559672	3.0238	up	down	incorrect
SXI.US	Standex International Corporation	20200729	55.65	56.25	55.65	55.82	45448	54.848	up	up	correct
SXT.US	Sensient Technologies Corporation	20200729	52.48	53.715	52.48	53.43	230471	51.7212	up	up	correct
SYF.US	Synchrony Financial	20200729	23.08	23.81	22.97	23.78	4075716	22.8805	up	up	correct
SYK.US	Stryker Corporation	20200729	196.76	202.4	195.97	201.41	1409403	198.8521	up	up	correct
SYY.US	Sysco Corporation	20200729	53.72	54.35	53.08	53.99	2633009	52.3559	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200729	30.59	31.05	30.59	31.015	12079	28.4592	up	up	correct
T.US	PC	20200729	25	25.05	24.91	25.04	620711	23.6474	up	up	correct
TAC.US	TransAlta Corporation	20200729	6.39	6.41	6.32	6.38	179429	6.2445	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200729	17.98	18.34	17.95	18.28	2075888	18.28	up	up	correct
TAL.US	TAL Education Group	20200729	79.14	79.77	74.56	78.47	5337914	78.47	down	down	correct
TALO.US	Talos Energy Inc	20200729	7.02	7.2	6.95	7.1	480125	7.1	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20200729	36.51	36.93	36.02	36.73	2572843	36.1833	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20200729	67.81	68.35	66.3295	67.99	48027	67.99	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200729	26.49	26.52	26.48	26.5	111271	24.8829	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200729	27.31	27.44	27.31	27.44	41132	25.7338	up	up	correct
TBI.US	TrueBlue Inc	20200729	16.92	16.984	16.01	16.03	524006	16.03	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200729	23.8999	24.4	23.04	24	8758	24	up	up	correct
TCN.US	Tricon Capital Group Inc	20200729	6.9093	6.9093	6.9093	6.9093	0	6.6705
TCS.US	The Container Store Group Inc	20200729	4.21	4.3	3.57	3.63	792595	3.63	down	down	correct
TD.US	The Toronto	20200729	44.57	44.99	44.165	44.92	1463182	42.6804	up	down	incorrect
TDC.US	Teradata Corporation	20200729	20.4	20.75	20.34	20.71	659037	20.71	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200729	22.22	22.25	22.0428	22.2	40002	15.4716	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20200729	428.06	435.925	425.5	433.37	322521	433.37	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200729	25.34	25.35	25.3035	25.34	5986	24.0676
TDOC.US	Teladoc Health Inc	20200729	216	219.8	212.94	218.25	1862930	218.25	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200729	19.67	20.03	19.61	19.78	392713	18.8309	up	up	correct
TDW.US	Tidewater Inc	20200729	6.25	6.4	6.18	6.4	137925	6.3927	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200729	307.15	307.15	303.11	303.56	215406	303.56	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200729	10.94	11.06	10.91	11.06	80800	10.0634	up	up	correct
TECK.US	Teck Resources Limited	20200729	10.89	10.925	10.56	10.86	3322408	10.7343	down	down	correct
TEF.US	Telefónica S.A	20200729	4.49	4.5381	4.47	4.5	1671679	3.9152	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200729	7.68	7.75	7.6753	7.75	196160	6.8385	up	up	correct
TEL.US	TE Connectivity Ltd	20200729	84.95	90.99	84.16	89.89	2335200	87.8178	up	up	correct
TEN.US	Tenneco Inc	20200729	7.75	8.0399	7.75	7.97	718255	7.97	up	up	correct
TEO.US	Telecom Argentina S.A	20200729	9.63	9.82	9.43	9.44	62751	8.968	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200729	11.43	11.99	11.28	11.85	10678640	11.85	up	up	correct
TEX.US	Terex Corporation	20200729	19.65	20.41	19.47	20.27	730700	20.0703	up	up	correct
TFC.US	Truist Financial Corporation	20200729	36.72	38.41	36.485	38.34	4405997	36.3999	up	up	correct
TFII.US	TFI International Inc	20200729	41.93	43.17	41.8	42.64	235062	41.9395	up	up	correct
TFX.US	Teleflex Incorporated	20200729	387.37	405.07	387.37	400.99	250619	398.7947	up	down	incorrect
TG.US	Tredegar Corporation	20200729	16.17	16.44	16.06	16.39	87246	11.1299	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200729	8.88	9.04	8.73	9.02	206107	8.9504	up	up	correct
TGI.US	Triumph Group Inc	20200729	7.15	7.19	6.75	6.95	949638	6.95	down	down	correct
TGNA.US	TEGNA Inc	20200729	11.69	12.1	11.69	12.04	1084350	11.6924	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200729	11.32	11.53	11.12	11.46	145704	10.1383	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200729	5.55	5.79	5.55	5.75	43976	5.75	up	up	correct
TGT.US	Target Corporation	20200729	123.47	124.48	122.9	123.68	2095804	120.9048	up	up	correct
THC.US	Tenet Healthcare Corporation	20200729	25.82	27.28	25.73	26.88	2458857	26.88	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200729	98.69	101.97	97.49	101	533957	97.6298	up	up	correct
THO.US	Thor Industries Inc	20200729	116.49	118.85	116.16	117.96	500300	115.6897	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200729	18.33	18.6	18.285	18.5	99353	17.0192	up	up	correct
THR.US	Thermon Group Holdings Inc	20200729	14.14	14.44	13.99	14.43	86977	14.43	up	down	incorrect
THS.US	TreeHouse Foods Inc	20200729	44.66	44.79	43.7	44.35	360319	44.35	down	down	correct
THW.US	Tekla World Healthcare Fund	20200729	14.61	14.85	14.55	14.78	117491	13.1577	up	up	correct
TIMB.US	W	20200729	14.55	14.56	14.14	14.31	625882	13.6308	down	down	correct
TISI.US	Team Inc	20200729	3.98	3.99	3.85	3.96	438090	3.96	down	down	correct
TJX.US	The TJX Companies Inc	20200729	51.93	52.98	51.8	52.6	3927707	51.829	up	up	correct
TK.US	Teekay Corporation	20200729	2.48	2.66	2.47	2.64	1166948	2.64	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200729	5.39	5.41	5.3	5.38	575940	4.8645	down	down	correct
TKR.US	The Timken Company	20200729	46.71	48.045	46.5925	47.9	374814	46.7281	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200729	20.54	20.64	20.38	20.57	228818	19.622	up	up	correct
TLYS.US	Tilly's Inc	20200729	6.11	6.375	6.11	6.28	294467	5.5403	up	up	correct
TM.US	Toyota Motor Corporation	20200729	123.38	124.2	123.05	123.99	224827	120.2211	up	up	correct
TME.US	Tencent Music Entertainment Group	20200729	15.88	16.15	15.71	15.74	4757903	15.74	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200729	23.74	24.91	23.71	24.75	1641933	24.75	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200729	410.5	414	408.2	409.26	1099305	408.0417	down	up	incorrect
TMST.US	TimkenSteel Corporation	20200729	3.76	3.99	3.71	3.96	148752	3.96	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200729	38.35	39.76	38.24	39.68	1058722	39.68	up	up	correct
TNC.US	Tennant Company	20200729	68.97	69.97	68.82	69.61	70785	68.3394	up	up	correct
TNET.US	TriNet Group Inc	20200729	70.3	70.5	66.6196	68.03	716498	68.03	down	down	correct
TNK.US	Teekay Tankers Ltd	20200729	14.69	15.73	14.69	15.56	1028609	15.56	up	up	correct
TNL.US	Travel + Leisure Co	20200729	28.7	29.34	28.44	29.29	623442	28.1851	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200729	8.8	9.3999	8.79	9.31	175168	9.0776	up	up	correct
TOL.US	Toll Brothers Inc	20200729	37.59	38.63	37.48	38.6	1383736	38.0748	up	up	correct
TPB.US	Turning Point Brands Inc	20200729	33.9	34.56	33.31	33.75	259300	33.489	down	down	correct
TPC.US	Tutor Perini Corporation	20200729	11.94	12.31	11.835	12.28	318854	12.28	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200729	16.91	17.14	16.7756	17.08	1688520	17.08	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200729	554.74	571.5399	554.74	562	14712	549.0102	up	up	correct
TPR.US	Tapestry Inc	20200729	13.64	14.385	13.58	13.87	5013795	13.696	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200729	10.7	10.92	10.6578	10.86	144449	9.3107	up	up	correct
TPX.US	Tempur Sealy International Inc	20200729	76	78.275	75.2	78.22	3450856	19.3989	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200729	8.97	9.11	8.88	9.11	23721	8.433	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200729	31.38	31.68	31.02	31.59	303960	30.1539	up	up	correct
TRC.US	Tejon Ranch Co	20200729	14.98	15.1	14.88	15.09	62378	15.09	up	up	correct
TREC.US	Trecora Resources	20200729	5.75	6.07	5.75	5.96	17358	5.96	up	up	correct
TREX.US	Trex Company Inc	20200729	136.04	140.06	136.04	139.63	710316	69.815	up	up	correct
TRGP.US	Targa Resources Corp	20200729	18.04	19.2299	17.93	19.13	1727131	18.7092	up	up	correct
TRI.US	Thomson Reuters Corporation	20200729	68.7	70.11	68.7	69.96	379182	68.1952	up	up	correct
TRN.US	Trinity Industries Inc	20200729	19.77	20.66	19.76	20.49	1607154	19.6994	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20200729	57.74	60.47	57.74	60.3	480121	58.5514	up	up	correct
TROX.US	Tronox Holdings plc	20200729	7.82	8.4	7.81	8.3	1383683	8.0408	up	up	correct
TRP.US	TC Energy Corporation	20200729	45.06	46.1	44.72	46.07	1316845	42.2747	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200729	0.8927	0.8991	0.8533	0.8698	2143418	8.698	down	down	correct
TRTN.US	Triton International Limited	20200729	32.34	32.61	32.02	32.33	480063	30.1901	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200729	8.3	8.425	8.22	8.42	542129	7.5413	up	up	correct
TRU.US	TransUnion	20200729	90.38	92.72	90.025	92.25	1500500	91.7898	up	up	correct
TRV.US	The Travelers Companies Inc	20200729	114.89	117.25	114.31	116.85	1033551	112.6978	up	up	correct
TS.US	Tenaris S.A	20200729	12.23	12.35	11.98	12.32	2162655	11.908	up	up	correct
TSE.US	Trinseo S.A	20200729	25.64	26.93	25.62	26.91	781277	26.2587	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200729	5.76	5.78	5.7003	5.77	60001	5.5058	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200729	16.85	17.1801	16.79	17.1	1038509	13.8817	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200729	77.11	83.37	77.06	82.67	28304032	81.0396	up	up	correct
TSN.US	Tyson Foods Inc	20200729	61.12	62	60.34	62	1554863	59.7507	up	up	correct
TSQ.US	Townsquare Media Inc	20200729	4.66	4.66	4.52	4.52	4879	4.52	down	down	correct
TT.US	Trane Technologies plc	20200729	117	117	110.39	110.47	2376727	108.1595	down	down	correct
TTC.US	The Toro Company	20200729	71.2	71.65	70.88	71.25	762326	70.0806	up	up	correct
TTE.US	TotalEnergies SE	20200729	37.97	38.39	37.88	38.33	2830604	34.9973	up	up	correct
TTI.US	TETRA Technologies Inc	20200729	0.6778	0.69	0.66	0.6649	1821838	0.6649	down	down	correct
TTM.US	Tata Motors Limited	20200729	7.11	7.165	7	7.12	1269225	7.12	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200729	14.19	14.4	14	14.24	7317	13.2956	up	down	incorrect
TU.US	TELUS Corporation	20200729	17.2	17.355	17.055	17.3	1356191	15.8442	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200729	9.94	9.94	9.64	9.7	87330	9.7	down	down	correct
TUP.US	Tupperware Brands Corporation	20200729	13	16.41	12.95	16.15	42650609	16.15	up	up	correct
TV.US	Grupo Televisa S.A.B	20200729	5.5	5.83	5.41	5.8	2050951	5.7602	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200729	25.66	25.66	25.52	25.64	15190	24.86	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200729	25.79	25.9	25.7495	25.89	4457	25.0729	up	up	correct
TWI.US	Titan International Inc	20200729	1.75	1.79	1.69	1.74	174498	1.74	down	up	incorrect
TWLO.US	Twilio Inc	20200729	253.09	265.36	250.4709	264.62	3265506	264.62	up	up	correct
TWN.US	The Taiwan Fund Inc	20200729	23.65	24	23.65	24	7930	19.6898	up	up	correct
TWO.US	Two Harbors Investment Corp	20200729	5.44	5.505	5.31	5.5	4509055	4.8553	up	up	correct
TWTR.US	Twitter Inc	20200729	36.97	37.25	36.73	37.16	10675570	37.16	up	up	correct
TX.US	Ternium S.A	20200729	14.38	14.76	14.24	14.76	386086	13.7178	up	up	correct
TXT.US	Textron Inc	20200729	34.27	34.46	34.06	34.27	1043187	34.1963
TY.US	Tri	20200729	25.56	25.8	25.53	25.8	44009	24.5218	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200729	16.33	16.82	16.2417	16.82	132572	15.6588	up	up	correct
TYL.US	Tyler Technologies Inc	20200729	347.66	352.175	345.015	350.77	392903	350.77	up	down	incorrect
UA.US	Under Armour Inc	20200729	10.03	10.49	10.01	10.33	4579264	10.33	up	down	incorrect
UAA.US	Under Armour Inc	20200729	11.29	11.835	11.28	11.61	8027865	11.61	up	up	correct
UAN.US	CVR Partners LP	20200729	0.94	0.9725	0.94	0.9517	88640	8.885	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200729	10.17	10.28	9.98	10.18	181940	9.6145	up	up	correct
UBER.US	Uber Technologies Inc	20200729	30.92	31.26	30.77	31.02	8215892	31.02	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200729	9.0499	9.0499	9.0499	9.0499	336	8.5309
UBS.US	UBS Group AG	20200729	11.82	11.995	11.76	11.98	2137793	11.4116	up	up	correct
UDR.US	UDR Inc	20200729	35.97	36.22	35	35.25	2848112	33.8031	down	down	correct
UE.US	Urban Edge Properties	20200729	10.63	10.8	10.36	10.74	423395	10.0418	up	down	incorrect
UFI.US	Unifi Inc	20200729	12.1	12.91	12.1	12.59	297057	12.59	up	up	correct
UFS.US	Domtar Corporation	20200729	21.58	21.92	21.37	21.78	721668	21.78	up	up	correct
UGI.US	UGI Corporation	20200729	33.54	34.255	33.19	34.15	791643	32.4767	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200729	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200729	3.81	3.82	3.73	3.76	818953	3.6241	down	down	correct
UHS.US	Universal Health Services Inc	20200729	110.16	114.83	110.16	113.12	743155	112.4787	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200729	67.85	69.97	67.85	69.81	38880	65.5083	up	down	incorrect
UI.US	Ubiquiti Inc	20200729	181.22	185.94	180.56	184.81	54848	182.9303	up	down	incorrect
UIS.US	Unisys Corporation	20200729	11.49	11.875	11.4772	11.81	394230	11.81	up	up	correct
UL.US	Unilever PLC	20200729	62.64	62.64	61.995	62.26	794904	59.0957	down	down	correct
UMC.US	United Microelectronics Corporation	20200729	3.88	3.91	3.665	3.7	3397782	3.5871	down	down	correct
UMH.US	UMH Properties Inc	20200729	12.4	12.75	12.4	12.6	198648	11.8404	up	up	correct
UNF.US	UniFirst Corporation	20200729	183.53	188.41	182.44	188.04	61917	186.6606	up	up	correct
UNFI.US	United Natural Foods Inc	20200729	20.23	20.61	19.71	20.2	455624	20.2	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200729	301.46	309.75	300	306.68	2672724	300.1069	up	up	correct
UNM.US	Unum Group	20200729	18.5	18.75	17.65	18.19	3927394	16.8469	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200729	26.14	26.3	26.13	26.3	14311	24.1	up	up	correct
UNP.US	Union Pacific Corporation	20200729	174.44	178.38	174.29	177.98	2736755	172.9454	up	up	correct
UNVR.US	Univar Solutions Inc	20200729	17.61	18.13	17.53	18.13	1794434	18.13	up	down	incorrect
UPH.US	UpHealth Inc	20200729	10.3	10.33	10.3	10.3001	26709	10.3001	up	up	correct
UPS.US	United Parcel Service Inc	20200729	120.58	124.3	120.43	123.68	6769558	119.5707	up	up	correct
URI.US	United Rentals Inc	20200729	158.69	163.59	158.48	163.42	1060816	163.42	up	up	correct
USA.US	Liberty All	20200729	5.88	5.94	5.88	5.93	421631	5.2502	up	up	correct
USAC.US	USA Compression Partners LP	20200729	12.75	12.75	12.02	12.47	392598	10.3376	down	down	correct
USB.US	U.S. Bancorp	20200729	36.27	37.83	36.01	37.71	6527713	36.1084	up	down	incorrect
USDP.US	USD Partners LP	20200729	3.05	3.1901	2.9725	3.15	128729	2.7169	up	down	incorrect
USFD.US	US Foods Holding Corp	20200729	20.44	20.88	20.02	20.87	3432777	20.87	up	up	correct
USM.US	United States Cellular Corporation	20200729	30.28	30.63	30.18	30.32	84599	30.32	up	up	correct
USNA.US	USANA Health Sciences Inc	20200729	80.6	82.16	80.6	81.44	91666	81.44	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200729	82.61	85.41	82.61	84.38	39506	83.2743	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200729	8.05	8.79	7.43	8.78	1961198	8.78	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200729	23.32	23.64	23.2951	23.51	199299	21.3205	up	up	correct
UTI.US	Universal Technical Institute Inc	20200729	7.47	7.49	7.13	7.38	258545	7.38	down	up	incorrect
UTL.US	Unitil Corporation	20200729	45.45	46.08	45.25	45.8	35937	43.4869	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200729	17.23	17.42	17.01	17.23	150282	16.2459
UVV.US	Universal Corporation	20200729	42.27	42.4	41.67	42.27	91923	39.2411
V.US	Visa Inc	20200729	193.09	198.89	193.05	198.58	9471295	196.7741	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200729	89.45	90.38	87.74	90.21	407260	89.585	up	down	incorrect
VALE.US	Vale S.A.	20200729	11.91	12.15	11.89	12.09	24691900	9.8404	up	up	correct
VAPO.US	Vapotherm Inc	20200729	50.64	54.15	50.64	53.8	771372	53.8	up	up	correct
VATE.US	Innovate Corp	20200729	2.67	2.87	2.67	2.87	135769	2.87	up	up	correct
VBF.US	Invesco Bond Fund	20200729	21.04	21.195	21.04	21.12	31372	19.4111	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200729	9.73	9.7399	9.615	9.72	5812	8.544	down	down	correct
VCRA.US	Vocera Communications Inc	20200729	31.76	32.34	30.26	31.44	1183205	31.44	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200729	12.26	12.36	12.24	12.36	82971	11.6304	up	up	correct
VEC.US	Vectrus Inc	20200729	45.21	46.53	45.03	45.59	65416	45.59	up	down	incorrect
VEDL.US	Vedanta Limited	20200729	5.89	5.89	5.77	5.86	419106	5.016	down	down	correct
VEEV.US	Veeva Systems Inc	20200729	253.56	261.8491	253.03	259.53	636342	259.53	up	up	correct
VEL.US	Velocity Financial Inc	20200729	3.791	4	3.76	3.9	46002	3.9	up	up	correct
VER.US	VEREIT Inc	20200729	6.58	6.67	6.4901	6.63	10237086	31.4006	up	up	correct
VET.US	Vermilion Energy Inc	20200729	4.36	4.39	4.18	4.33	1042576	4.33	down	up	incorrect
VFC.US	V.F. Corporation	20200729	60.85	62.22	60.67	61.91	1124639	59.5926	up	down	incorrect
VGI.US	Virtus Global Multi	20200729	11.12	11.27	11.079	11.26	33010	9.8648	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200729	12.6	12.67	12.6	12.67	123620	11.8341	up	up	correct
VGR.US	Vector Group Ltd	20200729	8.7	8.74	8.49	8.68	658797	7.9242	down	down	correct
VHC.US	VirnetX Holding Corp	20200729	5.1	5.15	4.925	4.96	360050	4.96	down	down	correct
VHI.US	Valhi Inc	20200729	11.1461	11.1699	10.73	10.93	18917	10.6683	down	down	correct
VICI.US	VICI Properties Inc	20200729	20.89	21.57	20.71	21.42	3427935	19.8967	up	up	correct
VIIX.US	VelocityShares VIX Short	20200729	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200729	21.71	22.095	21.555	21.91	2802372	21.91	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200729	3.8	3.82	3.53	3.62	386058	3.62	down	down	correct
VIV.US	Telefônica Brasil S.A	20200729	10.02	10.08	9.655	9.69	2811914	8.7487	down	down	correct
VKQ.US	Invesco Municipal Trust	20200729	12.35	12.389	12.31	12.38	121540	11.5718	up	up	correct
VLO.US	Valero Energy Corporation	20200729	57.6	59.76	57.14	59.69	4510891	54.5444	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200729	5.33	5.48	5.3	5.47	217975	5.47	up	up	correct
VLT.US	Invesco High Income Trust II	20200729	12.22	12.36	12.22	12.36	14122	10.9817	up	up	correct
VMC.US	Vulcan Materials Company	20200729	121.07	122.08	119.97	121.08	870319	119.5038	up	up	correct
VMI.US	Valmont Industries Inc	20200729	123	125.41	122.53	124.63	165555	122.7821	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200729	12.2	12.32	12.2	12.32	154275	11.5094	up	up	correct
VNCE.US	Vince Holding Corp	20200729	5.02	5.11	4.87	4.95	10441	4.95	down	down	correct
VNE.US	Veoneer Inc	20200729	10.93	10.99	10.56	10.72	726899	10.72	down	up	incorrect
VNO.US	Vornado Realty Trust	20200729	36.54	36.66	34.71	36.23	1548466	33.4076	down	up	incorrect
VNTR.US	Venator Materials PLC	20200729	1.77	1.84	1.73	1.82	242945	1.82	up	up	correct
VOC.US	VOC Energy Trust	20200729	1.88	1.91	1.82	1.89	25262	1.5965	up	up	correct
VOYA.US	Voya Financial Inc	20200729	49.09	50.11	49.005	49.97	994201	49.3184	up	up	correct
VPG.US	Vishay Precision Group Inc	20200729	24.14	24.96	24.13	24.91	50193	24.91	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200729	12.56	12.62	12.56	12.62	19669	11.8212	up	up	correct
VRS.US	Verso Corporation	20200729	12.85	13.1609	12.78	12.87	145129	9.7996	up	up	correct
VRT.US	Vertiv Holdings Co	20200729	13.61	14.02	13.61	14	1137500	13.9871	up	up	correct
VRTV.US	Veritiv Corporation	20200729	16.2	16.85	16.2	16.43	117685	16.43	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200729	15.29	15.835	15.29	15.82	1212088	15.3787	up	down	incorrect
VST.US	Vistra Corp	20200729	18.48	18.91	18.44	18.87	2509676	18.0116	up	up	correct
VSTO.US	Vista Outdoor Inc	20200729	16.33	17.48	16.3101	17.01	1392729	17.01	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200729	8.91	8.94	8.86	8.93	652844	8.0415	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200729	12.58	12.58	12.54	12.57	28828	11.8341	down	down	correct
VTOL.US	Bristow Group Inc	20200729	16.01	16.41	15.93	16.36	34512	16.36	up	up	correct
VTR.US	Ventas Inc	20200729	37.9	39.09	37.67	39.07	2763656	37.39	up	up	correct
VVI.US	Viad Corp	20200729	15.08	15.67	14.95	15.13	225800	15.13	up	up	correct
VVNT.US	WS	20200729	15.47	16.05	15.47	16.02	164518	16.02	up	up	correct
VVR.US	Invesco Senior Income Trust	20200729	3.45	3.52	3.45	3.5	1218612	3.1691	up	up	correct
VVV.US	Valvoline Inc	20200729	20.8	21.05	20.53	21.02	1048598	20.5247	up	up	correct
VZ.US	Verizon Communications Inc	20200729	57.37	57.686	57.16	57.45	9341803	54.3819	up	up	correct
W.US	Wayfair Inc	20200729	233.63	243.11	233.245	241.85	1718728	241.85	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200729	64.47	65.65	63.64	65.28	1038748	64.697	up	up	correct
WAL.US	Western Alliance Bancorporation	20200729	35.94	37.1	35.66	37.01	459339	36.1653	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200729	25.2	25.37	25.16	25.37	23096	23.5042	up	up	correct
WAT.US	Waters Corporation	20200729	224.19	225.5	216.03	216.52	686110	216.52	down	up	incorrect
WBK.US	Westpac Banking Corporation	20200729	12.75	12.86	12.67	12.85	200431	12.0287	up	up	correct
WBS.US	Webster Financial Corporation	20200729	26.41	27.565	26.15	27.54	458208	25.9886	up	up	correct
WBT.US	Welbilt Inc	20200729	6.39	6.62	6.305	6.6	822070	6.6	up	up	correct
WCC.US	WESCO International Inc	20200729	40.51	40.62	39.81	40.43	736950	40.43	down	up	incorrect
WCN.US	Waste Connections Inc	20200729	100.19	102.065	100.19	101.5	624453	100.4107	up	up	correct
WD.US	Walker & Dunlop Inc	20200729	50	51.06	49.831	51.05	105231	49.5428	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20200729	13.92	14	13.89	14	13090	12.9287	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200729	95.2	95.41	94.26	94.97	991532	91.0065	down	down	correct
WEI.US	Weidai Ltd	20200729	1.12	1.17	1.1	1.1	47436	1.1	down	down	correct
WELL.US	Welltower Inc	20200729	53.78	54.73	53.26	54.69	2861124	51.8461	up	up	correct
WES.US	Western Midstream Partners LP	20200729	9.5	10.13	9.46	9.86	1547990	8.5988	up	up	correct
WEX.US	WEX Inc	20200729	164.03	171.695	163.19	170.27	582062	170.27	up	down	incorrect
WF.US	Woori Financial Group Inc	20200729	21.58	21.7	21.48	21.63	34471	20.6219	up	up	correct
WFC.US	Wells Fargo & Company	20200729	25.45	25.82	25	25.78	31442059	25.2134	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200729	47.6	48.5	47.6	48.19	1800	47.4374	up	down	incorrect
WGO.US	Winnebago Industries Inc	20200729	62.82	63.41	61.66	63.04	750206	62.4103	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200729	46.26	47.34	45.44	45.81	1457000	45.1438	down	down	correct
WHD.US	Cactus Inc	20200729	22.12	22.97	21.96	22.91	472021	22.5556	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200729	12.45	12.515	12.1601	12.26	38012	10.8614	down	down	correct
WHR.US	Whirlpool Corporation	20200729	162.86	164.41	161.82	162.57	771671	156.5382	down	down	correct
WIA.US	Western Asset Inflation	20200729	12.75	12.75	12.69	12.75	19510	10.7933
WIT.US	Wipro Limited	20200729	4.06	4.19	4.04	4.17	1570751	4.1613	up	up	correct
WIW.US	Western Asset Inflation	20200729	11.3	11.3	11.26	11.3	102480	10.3877
WK.US	Workiva Inc	20200729	54.78	56.06	54.78	55.76	223112	55.76	up	up	correct
WLK.US	Westlake Chemical Corporation	20200729	56.41	57.4	55.82	57.32	380425	56.1294	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200729	19.81	20.16	19.76	20.01	14735	17.7159	up	up	correct
WM.US	Waste Management Inc	20200729	108.16	110.125	107.91	109.65	1466051	106.8835	up	down	incorrect
WMB.US	The Williams Companies Inc	20200729	18.85	19.85	18.85	19.77	9819666	17.8795	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200729	2.22	2.26	2.18	2.22	628127	2.0037
WMK.US	Weis Markets Inc	20200729	52.36	52.685	51.99	52.55	52871	51.0408	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200729	49.63	50.77	49.63	49.9	389116	49.5774	up	up	correct
WMT.US	Walmart Inc	20200729	131.56	131.86	129.85	130.69	4741109	127.6509	down	up	incorrect
WNC.US	Wabash National Corporation	20200729	12.01	13.64	11.67	13.02	1156556	12.6828	up	up	correct
WNS.US	WNS (Holdings) Limited	20200729	61.43	63.22	61.13	62.95	131873	62.95	up	down	incorrect
WOLF.US	Wolfspeed Inc	20200729	68.46	70.22	67.1	69.83	890957	69.83	up	up	correct
WOR.US	Worthington Industries Inc	20200729	37.59	38.505	37.59	38.17	296764	37.0539	up	up	correct
WOW.US	WideOpenWest Inc	20200729	5.7	5.78	5.58	5.78	301143	5.78	up	up	correct
WPC.US	W. P. Carey Inc	20200729	69.72	70.86	69.179	70.8	1746730	65.782	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200729	55.7	55.91	53.79	54.85	2728190	53.8593	down	down	correct
WPP.US	WPP plc	20200729	38.65	38.89	38.35	38.71	143941	37.1055	up	up	correct
WRB.US	W. R. Berkley Corporation	20200729	62.1	63.41	61.99	63.4	557420	61.5034	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200729	21.73	22.54	21.73	22.49	732253	21.0334	up	up	correct
WRI.US	Weingarten Realty Investors	20200729	17.16	17.65	16.95	17.62	1071136	16.3329	up	up	correct
WRK.US	WestRock Company	20200729	29.62	30.27	29.38	30.26	1826866	29.377	up	up	correct
WSM.US	Williams	20200729	84.04	86.17	83.65	85.6	909718	83.8637	up	up	correct
WSO.US	Watsco Inc	20200729	227.68	235.29	227.68	234.59	274386	226.307	up	up	correct
WSR.US	Whitestone REIT	20200729	6.77	6.83	6.66	6.83	188116	6.3393	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20200729	265.68	271.83	265.68	269.62	418175	268.927	up	up	correct
WTI.US	W&T Offshore Inc	20200729	2.3	2.33	2.26	2.29	2175914	2.29	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200729	862.97	884.95	862.97	871.1	8237	870.3626	up	up	correct
WTRG.US	Essential Utilities Inc	20200729	45.65	46.03	45.46	45.87	1596431	44.3902	up	up	correct
WTRU.US	Aqua America Inc	20200729	59.441	59.67	59.39	59.53	7000	55.8099	up	up	correct
WTS.US	Watts Water Technologies Inc	20200729	84.4	86.14	84.4	85.96	78845	85.0141	up	up	correct
WTTR.US	Select Energy Services Inc	20200729	4.61	4.81	4.57	4.71	172890	4.71	up	up	correct
WU.US	The Western Union Company	20200729	22.58	24.16	22.56	24.15	10695910	22.6788	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200729	45.12	45.35	44.19	44.56	545690	43.9264	down	down	correct
WWW.US	Wolverine World Wide Inc	20200729	23.61	25	23.61	24.91	550250	24.5191	up	up	correct
WY.US	Weyerhaeuser Company	20200729	27.44	28.44	27.28	28.35	5825434	27.2791	up	up	correct
X.US	United States Steel Corporation	20200729	7.57	7.75	7.48	7.74	8105452	7.6958	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200729	5.97	6.11	5.97	6.11	29046	5.267	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200729	8.44	8.6	8.12	8.6	527214	8.6	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200729	2.09	2.1	2.05	2.06	30158	2.013	down	up	incorrect
XL.US	XL Fleet Corp	20200729	10.2	10.26	10.18	10.2	60400	10.2
XOM.US	Exxon Mobil Corporation	20200729	43.71	44.09	43.34	44.03	14143180	39.7186	up	up	correct
XPO.US	XPO Logistics Inc	20200729	81.0922	84.1608	80.7624	84.0408	1945690	48.9178	up	down	incorrect
XPRO.US	Frank’s International NV	20200729	12.84	13.98	12.78	13.86	150583	13.86	up	down	incorrect
XYF.US	X Financial	20200729	0.859	0.8597	0.82	0.824	37380	2.472	down	down	correct
XYL.US	Xylem Inc	20200729	74.92	77.36	74.86	77.17	1196541	75.9788	up	up	correct
Y.US	Alleghany Corporation	20200729	515.7	532.115	515.7	530.5	50219	530.5	up	up	correct
YCBD.US	PA	20200729	8.115	8.115	8.115	8.115	1205	7.0122
YELP.US	Yelp Inc	20200729	23.93	24.42	23.93	24.27	685417	24.27	up	up	correct
YETI.US	YETI Holdings Inc	20200729	45.65	47.07	45.65	46.81	1267900	46.81	up	up	correct
YEXT.US	Yext Inc	20200729	16.28	16.75	16.28	16.63	507785	16.63	up	up	correct
YPF.US	YPF Sociedad Anónima	20200729	6.46	6.5101	6.33	6.47	1072106	6.47	up	up	correct
YRD.US	Yiren Digital Ltd	20200729	3.58	3.69	3.58	3.62	31690	3.62	up	up	correct
YUM.US	Yum! Brands Inc	20200729	92.75	95.44	92.67	94.83	2778029	92.3972	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200729	52.21	53.86	52.21	53.75	2297300	53.2094	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200729	134.93	139.85	134.775	139.58	1111033	138.2132	up	up	correct
ZEN.US	Zendesk Inc	20200729	96	100.34	95.755	99.32	2106895	99.32	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20200729	13.1	13.66	13.045	13.52	250238	13.52	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200729	23.25	23.41	23.21	23.23	76333	23.23	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200729	35.65	36.85	35.53	36.37	1347406	36.0628	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200729	8.04	8.11	8.04	8.11	75329	7.0408	up	up	correct
ZTS.US	Zoetis Inc	20200729	146.38	148.18	146.04	147.59	1059580	146.5977	up	up	correct
ZUO.US	Zuora Inc	20200729	11.41	11.5929	11.35	11.56	704834	11.56	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200729	31	31.58	29.36	30.22	1542600	29.8936	down	down	correct
ZYME.US	Zymeworks Inc	20200729	29.82	30.08	29.15	29.21	306754	29.21	down	down	correct