CollectAI

close-nyse_stocks

2020/04/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200407	76.61	77.56	74.02	74.03	2458009	73.3235	down	down	correct
AA.US	Alcoa Corporation	20200407	7.14	7.75	6.96	7.03	16045960	7.0147	down	down	correct
AAIC.US	PC	20200407	13.5	15.09	13.5	14.93	13098	12.3643	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20200407	102.23	103.72	97.48	99.44	1256087	97.4253	down	down	correct
AAT.US	American Assets Trust Inc	20200407	24.41	25.95	24.32	24.68	637921	23.3562	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200407	19	20.6111	19	20.14	760206	17.3227	up	down	incorrect
ABB.US	ABB Ltd	20200407	18.43	18.49	17.685	17.73	3149468	17.2393	down	down	correct
ABBV.US	AbbVie Inc	20200407	78.38	78.575	75.25	75.39	11591690	69.0867	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200407	88.87	89.43	86.62	87.2	1311065	84.7549	down	down	correct
ABEV.US	Ambev S.A	20200407	2.5	2.5032	2.36	2.37	22311070	2.2125	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200407	50.28	52.98	48.54	49.04	276141	49.04	down	down	correct
ABM.US	ABM Industries Incorporated	20200407	26.5	28.17	26.18	26.32	930746	25.6144	down	down	correct
ABT.US	Abbott Laboratories	20200407	83.45	84.48	81.7679	81.93	10872050	79.768	down	down	correct
AC.US	Associated Capital Group Inc	20200407	40.9	40.99	35.64	36.44	33212	35.8787	down	down	correct
ACA.US	Arcosa Inc	20200407	41.58	42.47	36.43	37.81	531769	37.5457	down	down	correct
ACC.US	American Campus Communities Inc	20200407	29.41	30.74	28.44	28.72	1624543	26.4995	down	down	correct
ACCO.US	ACCO Brands Corporation	20200407	5.05	5.36	4.94	5.25	1331521	4.9496	up	up	correct
ACEL.US	WS	20200407	7.68	8.09	7.38	7.75	84207	7.2402	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200407	5.41	5.44	5.23	5.23	78376	5.23	down	up	incorrect
ACM.US	AECOM	20200407	30.04	30.61	28.84	29.3	2789164	29.3	down	down	correct
ACN.US	Accenture plc	20200407	171.08	171.49	163.93	164.12	3002732	160.1716	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200407	5.57	7.87	5.5	5.77	2191665	4.8723	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200407	18.14	18.99	18.01	18.77	52718	13.8459	up	up	correct
ADM.US	Archer	20200407	36.81	37.58	35.86	35.98	3180875	34.2469	down	down	correct
ADNT.US	Adient plc	20200407	10.27	10.76	9.23	9.31	1556100	9.31	down	down	correct
ADT.US	ADT Inc	20200407	4.47	4.58	4.09	4.2	3181386	4.0837	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200407	13.1	13.34	12.89	12.9	561058	10.4898	down	down	correct
AEE.US	Ameren Corporation	20200407	75.64	75.64	71.21	71.53	2606538	68.3055	down	down	correct
AEFC.US	AEFC	20200407	20.46	20.79	20	20.79	107600	19.2899	up	up	correct
AEG.US	Aegon N.V	20200407	2.72	2.74	2.56	2.57	5770285	2.4171	down	down	correct
AEL.US	PA	20200407	17	17	15.58	16.05	85810	14.6889	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200407	45.99	47.22	45	45.43	1767918	43.8663	down	up	incorrect
AENZ.US	Aenza S.A.A	20200407	1.54	1.54	1.39	1.44	184609	1.44	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200407	8.94	9.99	8.83	8.96	7566215	8.5022	up	up	correct
AER.US	AerCap Holdings N.V	20200407	23.71	26.99	23.18	23.78	2992156	23.78	up	up	correct
AES.US	The AES Corporation	20200407	14.33	14.61	13.2	13.23	6269821	12.5726	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200407	12.42	12.52	12.23	12.26	165871	11.6497	down	down	correct
AFG.US	American Financial Group Inc	20200407	73.12	76.05	71.675	72.13	551703	55.8344	down	down	correct
AFGB.US	American Financial Group Inc	20200407	23.39	23.5	23.02	23.28	17300	21.1917	down	down	correct
AFGC.US	American Financial Group Inc	20200407	21.05	21.23	20.31	21.07	19136	19.3574	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200407	1.52	1.63	1.36	1.36	255300	1.36	down	down	correct
AFL.US	Aflac Incorporated	20200407	37.19	38.23	35.65	35.71	4625468	34.0869	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200407	11.35	11.65	11.35	11.65	65779	10.3428	up	up	correct
AG.US	First Majestic Silver Corp	20200407	6.75	6.99	6.42	6.49	4322118	6.4827	down	down	correct
AGCO.US	AGCO Corporation	20200407	49.77	50.93	48.8891	49.14	567524	47.2657	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200407	7.68	7.89	7.66	7.66	83597	6.7747	down	down	correct
AGI.US	Alamos Gold Inc	20200407	5.89	6.08	5.71	5.76	2351425	5.6554	down	down	correct
AGO.US	Assured Guaranty Ltd	20200407	26.13	28.1	25.51	26.61	1475002	25.5504	up	up	correct
AGR.US	Avangrid Inc	20200407	42.16	43.337	40.71	41.14	832777	38.6065	down	down	correct
AGRO.US	Adecoagro S.A	20200407	3.91	4.24	3.91	4.14	181934	4.14	up	up	correct
AGS.US	PlayAGS Inc	20200407	1.86	2.1	1.51	1.57	1300263	1.57	down	up	incorrect
AGX.US	Argan Inc	20200407	37.3	37.39	33.36	33.55	192558	30.901	down	down	correct
AHH.US	PA	20200407	18.78	18.78	18.1	18.1	1666	16.394	down	down	correct
AHL.US	PE	20200407	20.09	20.2	19	20.1	54616	18.2597	up	up	correct
AHT.US	PI	20200407	5.5	6.03	5.34	5.87	24590	5.87	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200407	17.6337	18.5026	17.6337	18.467	10769	16.3466	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200407	11.03	11.25	11.03	11.2	105627	9.888	up	up	correct
AIG.US	PA	20200407	23.3	23.94	22.7571	23.94	95714	21.7932	up	down	incorrect
AIN.US	Albany International Corp	20200407	45.51	47.78	44.32	45.54	305440	44.6917	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200407	16	16.6	15.7	15.91	208200	12.0232	down	down	correct
AIR.US	AAR Corp	20200407	18.25	19.18	17.53	17.88	501948	17.88	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20200407	47.67	48.98	45.89	46.54	243660	45.1561	down	down	correct
AIV.US	Apartment Investment and Management Company	20200407	4.0021	4.0366	3.6923	3.7074	2325489	3.4552	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200407	18.6771	19.99	18.6771	19.7	3835	18.0491	up	down	incorrect
AIZ.US	Assurant Inc	20200407	107.1	110.63	103.85	104.09	420844	101.0455	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200407	84.81	86.98	81.835	82.28	1753896	80.1532	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200407	45.26	45.26	41.8	41.89	504413	37.7474	down	down	correct
AJX.US	Great Ajax Corp	20200407	5.49	6.36	5.49	6.3	502530	5.5891	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200407	18.9735	19.95	18.9735	19.82	7941	17.7589	up	up	correct
AKO.US	B	20200407	13.4785	13.96	12.9291	13.69	4556	12.4183	up	up	correct
AKR.US	Acadia Realty Trust	20200407	11.69	13.27	11.56	12.28	1308059	12.0118	up	up	correct
AL.US	PA	20200407	15.26	16.99	15.26	16	86567	14.3703	up	up	correct
ALB.US	Albemarle Corporation	20200407	58.31	60.35	56.49	57	1952049	55.9077	down	down	correct
ALC.US	Alcon AG	20200407	50.99	52.53	50.9	51.5	2228498	51.3507	up	up	correct
ALE.US	ALLETE Inc	20200407	60.3	61.57	58.04	58.46	393749	54.46	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20200407	11.42	12.2	10.76	11.04	493857	10.5931	down	up	incorrect
ALG.US	Alamo Group Inc	20200407	91.05	97.95	90.89	93.36	59339	92.6592	up	up	correct
ALIN.US	PE	20200407	13.6	14.23	13.6	14.19	2726	12.3202	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200407	29.34	31.77	28.54	29.03	3766820	29.03	down	up	incorrect
ALL.US	The Allstate Corporation	20200407	97.6	99.57	92.26	92.53	2677473	88.6551	down	up	incorrect
ALLE.US	Allegion plc	20200407	98.06	98.84	91.6	92.75	1064523	90.8894	down	down	correct
ALLY.US	PA	20200407	19.95	19.98	18.9	19.16	466925	19.16	down	down	correct
ALP.US	PQ	20200407	26.43	26.43	25.58	25.84	7373	23.818	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200407	34.41	35.26	33.12	33.63	1782600	32.5285	down	down	correct
ALV.US	Autoliv Inc	20200407	51.14	52.32	49.21	49.84	1234079	48.6605	down	down	correct
ALX.US	Alexander's Inc	20200407	289.42	289.42	284.41	289	7404	256.5145	down	down	correct
AM.US	Antero Midstream Corporation	20200407	2.52	2.75	2.42	2.5	15347830	1.8931	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200407	13	14.39	12.89	13.45	765574	13.45	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200407	3.17	3.73	3.05	3.14	8977051	3.14	down	down	correct
AMCR.US	Amcor plc	20200407	8.47	8.59	8.12	8.13	6739700	7.5687	down	down	correct
AME.US	AMETEK Inc	20200407	80.11	81.5	75.6	75.79	1623541	74.9295	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200407	64.72	64.72	61.12	62.55	672619	62.508	down	down	correct
AMH.US	PH	20200407	22.935	23.27	22.67	23.27	4684	21.0367	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200407	20.17	20.92	19.37	20.38	74400	20.38	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20200407	60.69	61.825	58.18	58.38	510614	58.38	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200407	11.17	11.8	11.17	11.655	7045	11.0776	up	up	correct
AMP.US	Ameriprise Financial Inc	20200407	109.17	112.23	102.41	103.48	1302911	99.5799	down	down	correct
AMPY.US	Amplify Energy Corp	20200407	0.8	0.99	0.7876	0.93	1268873	0.93	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200407	2.95	3	2.395	2.54	193337	2.54	down	down	correct
AMRC.US	Ameresco Inc	20200407	18.17	18.36	16.315	16.48	235020	16.48	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200407	3.2	3.2766	2.86	2.91	2325154	2.91	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200407	241.11	243.88	227.03	227.77	2226215	219.1708	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200407	11.55	12.05	11.55	11.75	3504968	11.1721	up	up	correct
AN.US	AutoNation Inc	20200407	27.86	30.46	26.96	27.1	1981096	27.1	down	down	correct
ANET.US	Arista Networks Inc	20200407	213	215.44	207.37	209.14	3406588	52.285	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200407	10.38	10.83	9.95	10.09	3432124	10.09	down	down	correct
ANH.US	PC	20200407	15	16.86	14.95	15.68	16232	14.7034	up	up	correct
ANTM.US	Anthem Inc	20200407	235.7	236.567	220.94	224.05	2450006	219.2317	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200407	6.91	7	6.69	6.72	483098	5.9182	down	down	correct
AON.US	Aon plc	20200407	178.17	179.7	173.38	175.92	2128713	173.2906	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200407	39	40.44	38.41	39.66	3942241	38.4085	up	up	correct
AP.US	Ampco	20200407	2.82	2.94	2.6801	2.81	158692	2.81	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200407	21.88	22.13	20.54	20.68	541673	17.9581	down	down	correct
APD.US	Air Products and Chemicals Inc	20200407	198.61	205.74	198.25	202.03	1383767	195.7698	up	up	correct
APG.US	APi Group Corporation	20200407	6.85	8.04	6.85	7.9	587259	7.9	up	up	correct
APH.US	Amphenol Corporation	20200407	79.07	79.72	75.54	75.71	4974804	37.2525	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200407	8.5	8.68	7.62	7.74	5504725	7.7248	down	down	correct
APO.US	PB	20200407	23.19	23.19	22.525	23.1	30248	20.8156	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200407	12	12.34	11.51	11.71	1265710	11.71	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200407	6.55	7	6.205	6.36	565605	5.5648	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200407	14.29	14.4	13.28	13.47	1246113	12.6216	down	down	correct
AQNA.US	AQNA	20200407	24.47	26.0499	24.47	25.5	48367	23.2151	up	up	correct
AQNB.US	AQNB	20200407	24.14	25.67	24.14	25.35	50200	22.965	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200407	12.94	13.43	12.5	13.18	1698700	13.18	up	down	incorrect
AR.US	Antero Resources Corporation	20200407	1.02	1.13	0.9702	0.9806	10671740	0.9806	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20200407	0.7487	0.7999	0.6654	0.7538	150903	0.7206	up	down	incorrect
ARCH.US	Arch Resources Inc	20200407	33.41	35.13	30.31	30.59	629608	30.4938	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200407	3.4	3.6	3.35	3.39	731481	3.2584	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200407	10.22	10.37	10.1	10.22	172373	8.8387
ARE.US	Alexandria Real Estate Equities Inc	20200407	143.38	145.78	137.95	138.27	820094	133.1374	down	down	correct
ARES.US	Ares Management Corporation	20200407	31.94	33.73	30.975	32.11	1132351	30.3232	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200407	22.47	22.68	22.2	22.6335	6135	20.257	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200407	36.27	37.57	35.03	35.3	243118	33.6308	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200407	6.49	7.2389	6.26	6.62	3701396	5.5621	up	up	correct
ARL.US	American Realty Investors Inc	20200407	7.225	8.0495	7.225	7.82	2042	7.82	up	up	correct
ARLO.US	Arlo Technologies Inc	20200407	2.09	2.17	2.01	2.07	640000	2.07	down	down	correct
ARMK.US	Aramark	20200407	21	21.92	19.97	20.55	7295412	20.0507	down	down	correct
ARNC.US	Arconic Corporation	20200407	7.5	7.58	7.2	7.3	4968786	7.3	down	down	correct
AROC.US	Archrock Inc	20200407	3.86	4.095	3.53	3.68	1972402	3.2038	down	down	correct
ARR.US	PC	20200407	16.85	18.26	16.85	17.59	68402	15.4853	up	up	correct
ARW.US	Arrow Electronics Inc	20200407	58.23	60.12	54.65	54.85	928624	54.85	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200407	11.42	11.47	10.985	11.1	65830	11.077	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200407	4.98	4.99	4.46	4.62	447824	4.62	down	down	correct
ASG.US	Liberty All	20200407	5.02	5.06	4.74	4.76	564964	3.9671	down	up	incorrect
ASGN.US	ASGN Incorporated	20200407	34.69	36.28	33.7	34.11	502526	34.11	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200407	52.85	53.39	50.95	51.2	414536	49.9851	down	down	correct
ASIX.US	AdvanSix Inc	20200407	11.69	12.42	11.1	11.38	292684	11.3504	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200407	6.45	6.5	5.66	5.8	93166	5.8	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200407	91.72	95.13	88.515	89.43	66519	87.464	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200407	3.97	4.05	3.91	4.03	1809117	3.787	up	up	correct
ATCO.US	PI	20200407	16.46	16.58	15.12	16.1	14229	13.933	down	down	correct
ATEN.US	A10 Networks Inc	20200407	6.19	6.53	6.06	6.35	791888	6.3308	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20200407	25.97	27.33	24.575	25.06	456121	25.06	down	down	correct
ATHM.US	Autohome Inc	20200407	73.83	77.38	73.83	75.11	701435	73.7782	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200407	9.77	10.43	8.785	8.93	2605361	8.93	down	down	correct
ATKR.US	Atkore Inc	20200407	22.06	23.92	22.06	22.47	549200	22.47	up	up	correct
ATO.US	Atmos Energy Corporation	20200407	105.96	105.96	98.08	98.42	1084995	94.8164	down	up	incorrect
ATR.US	AptarGroup Inc	20200407	103.55	103.55	99.22	101.12	378002	99.0888	down	up	incorrect
ATTO.US	Atento S.A	20200407	0.99	1.02	0.9201	0.9561	41516	4.8064	down	down	correct
ATUS.US	Altice USA Inc	20200407	24.13	24.675	23.35	23.44	6627226	23.44	down	down	correct
AU.US	AngloGold Ashanti Limited	20200407	19.42	20.105	18.81	19.15	3121592	18.672	down	down	correct
AUD.US	Audacy Inc	20200407	0.85	0.9377	0.76	0.7694	3706420	0.7694	down	down	correct
AUST.US	Austin Gold Corp.	20200407	14.87	14.92	14.82	14.92	3259	14.92	up	up	correct
AUY.US	Yamana Gold Inc	20200407	3.3	3.47	3.18	3.36	24103384	3.2598	up	up	correct
AVA.US	Avista Corporation	20200407	43.52	43.73	40.53	40.78	542833	37.896	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200407	4.83	5.06	4.73	4.77	271459	4.31	down	down	correct
AVB.US	AvalonBay Communities Inc	20200407	153.32	154.38	145.94	147.35	998733	140.5404	down	down	correct
AVD.US	American Vanguard Corporation	20200407	14.38	14.88	13.67	13.83	111111	13.7456	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200407	10.61	11.08	10.59	10.73	183721	8.6173	up	down	incorrect
AVLR.US	Avalara Inc	20200407	74.4	75.95	70.7	70.82	937100	70.82	down	up	incorrect
AVNS.US	Avanos Medical Inc	20200407	26.5	27.78	25.62	25.95	475157	25.95	down	down	correct
AVNT.US	Avient Corporation	20200407	20.41	20.9	19.13	19.37	1164570	18.6564	down	up	incorrect
AVTR.US	PA	20200407	13.57	13.86	12.87	12.96	2075601	10.1031	down	down	correct
AVY.US	Avery Dennison Corporation	20200407	103.5	107.62	100.7	104.16	691750	101.38	up	up	correct
AVYA.US	Avaya Holdings Corp	20200407	8.06	8.38	7.41	7.57	2226400	7.57	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200407	9.1	9.27	9.06	9.09	303456	8.107	down	down	correct
AWI.US	Armstrong World Industries Inc	20200407	79.61	81.37	75.74	75.88	503400	74.5673	down	down	correct
AWK.US	American Water Works Company Inc	20200407	124	124.95	116.82	118.27	1261413	115.2268	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200407	4.3	4.46	4.24	4.28	548652	3.6969	down	down	correct
AWR.US	American States Water Company	20200407	86	86.15	79.42	80.11	251688	77.8172	down	down	correct
AX.US	Axos Financial Inc	20200407	18.42	19.38	17.41	17.71	822127	17.71	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200407	3.4	3.5	2.985	3.03	3448116	3.03	down	up	incorrect
AXP.US	American Express Company	20200407	91.43	93.3	87.42	87.58	8693228	85.8213	down	down	correct
AXR.US	AMREP Corporation	20200407	4.32	4.45	3.9814	4.19	14214	4.19	down	down	correct
AXS.US	PE	20200407	22	22.39	21.8	22.29	70909	20.5455	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200407	17.56	17.84	16.65	16.7	4472000	16.7	down	down	correct
AYI.US	Acuity Brands Inc	20200407	87.76	90.61	85.82	86.57	491676	85.9213	down	down	correct
AYX.US	Alteryx Inc	20200407	95.66	96.38	89.08	89.23	2593400	89.23	down	down	correct
AZO.US	AutoZone Inc	20200407	933.43	937.58	874.3	899.64	455552	899.64	down	down	correct
AZRE.US	Azure Power Global Limited	20200407	14.51	14.51	13.386	14	10400	14	down	down	correct
AZUL.US	Azul S.A	20200407	10.23	10.36	8.88	8.91	1624100	8.91	down	down	correct
AZZ.US	AZZ Inc	20200407	27.9	28.99	26.48	26.78	596845	26.0039	down	down	correct
B.US	Barnes Group Inc	20200407	40.73	41.75	38.195	38.62	303977	37.6655	down	up	incorrect
BA.US	The Boeing Company	20200407	162	164.8	140.26	141.58	56699070	141.58	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200407	200.05	201.45	197.05	198	14934470	198	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200407	12.86	13.31	12.8	12.81	27975	12.1727	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200407	76.76	76.77	70.9	71.38	1114241	69.3651	down	down	correct
BAK.US	Braskem S.A	20200407	6.85	7.06	6.32	6.46	157271	5.6594	down	up	incorrect
BALY.US	Bally's Corporation	20200407	12.73	13.97	11.61	12.08	406968	12.08	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200407	33.2564	33.713	31.3106	31.5191	3030007	30.8851	down	down	correct
BANC.US	PE	20200407	22.6	23.5	22.138	23	14731	20.3893	up	down	incorrect
BAP.US	Credicorp Ltd	20200407	138.99	141.55	132.07	132.32	409671	118.0136	down	down	correct
BAX.US	Baxter International Inc	20200407	86.74	87	82.48	82.51	2792987	80.6595	down	down	correct
BB.US	BlackBerry Limited	20200407	3.67	3.79	3.59	3.61	6674615	3.61	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200407	2.73	2.77	2.54	2.56	902792	2.56	down	down	correct
BBD.US	Banco Bradesco S.A	20200407	3.595	3.6033	3.3926	3.405	27369811	3.18	down	down	correct
BBDC.US	Barings BDC Inc	20200407	6.64	6.91	6.44	6.75	531089	5.8933	up	up	correct
BBDO.US	Banco Bradesco S.A	20200407	3.96	4.02	3.91	3.93	6676	3.6793	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200407	14.05	14.12	13.65	13.94	52420	13.2056	down	down	correct
BBL.US	BHP Group	20200407	33.1	33.1	31.69	31.69	2374118	28.0636	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200407	22.49	22.62	22.24	22.6	312278	20.5306	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200407	26.66	27.84	25.91	26.38	37525	26.0837	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200407	3.24	3.245	3.05	3.09	5347039	3.0081	down	down	correct
BBW.US	Build	20200407	1.26	1.41	1.21	1.25	446837	1.1771	down	down	correct
BBWI.US	Bath Body Works Inc	20200407	11.1529	11.953	10.4983	10.7003	9005753	10.6443	down	down	correct
BBY.US	Best Buy Co. Inc	20200407	64.7	65.31	61.6063	61.75	2623639	59.1598	down	down	correct
BC.US	PC	20200407	22	22.33	21.7	22.33	19712	21.4757	up	down	incorrect
BCC.US	Boise Cascade Company	20200407	25.6	26.155	23.78	23.98	670713	21.1028	down	down	correct
BCE.US	BCE Inc	20200407	41.83	42.07	41.08	41.16	1792040	37.2457	down	up	incorrect
BCH.US	Banco de Chile	20200407	18.5	18.7387	17.395	17.73	205259	17.273	down	up	incorrect
BCO.US	The Brink's Company	20200407	48.95	50.98	46.6738	46.87	574387	45.8686	down	down	correct
BCS.US	Barclays PLC	20200407	4.84	4.87	4.5	4.53	12575934	4.4552	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200407	5.24	5.34	5.1935	5.2	544734	4.6449	down	down	correct
BDC.US	Belden Inc	20200407	36.7	38.37	35.16	35.35	429579	35.071	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200407	6.88	7.06	6.73	6.74	985626	5.8656	down	up	incorrect
BDN.US	Brandywine Realty Trust	20200407	9.97	10.77	9.84	10.12	2890302	9.2144	up	up	correct
BDX.US	Becton Dickinson and Company	20200407	240	243	235.06	237.55	2351975	231.9813	down	down	correct
BE.US	Bloom Energy Corporation	20200407	5.52	5.52	5.05	5.09	2476058	5.09	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200407	6.85	6.89	6.51	6.56	42875	4.5601	down	up	incorrect
BEN.US	Franklin Resources Inc	20200407	17.11	17.54	16.575	16.64	4032827	15.597	down	down	correct
BEP.US	PA	20200407	18.94	19.35	18.74	19.33	32841	17.7606	up	down	incorrect
BERY.US	Berry Global Group Inc	20200407	37.01	37.97	34.61	34.7	2612471	34.7	down	up	incorrect
BEST.US	BEST Inc	20200407	5.5	5.5	5.23	5.3	2765800	5.3	down	up	incorrect
BF.US	B	20200407	58.35	60.71	57.88	58.65	1105186	58.2349	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200407	104.99	111.93	101.79	102.87	971800	102.87	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200407	12.34	12.59	12.15	12.22	160517	11.2458	down	down	correct
BFS.US	Saul Centers Inc	20200407	33.1	34.59	32.78	33.89	126302	30.5125	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200407	12.25	12.28	12.14	12.17	179265	11.3982	down	up	incorrect
BG.US	Bunge Limited	20200407	39.54	41.26	37.99	38.02	1360400	35.8797	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200407	10.52	10.59	10.4	10.54	143285	9.0665	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200407	7.52	7.98	7.2	7.2	118584	1.8671	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200407	7.03	7.03	6.65	6.69	322968	5.9779	down	down	correct
BGS.US	B&G Foods Inc	20200407	17.5	17.67	15.96	16.06	1944852	14.5719	down	down	correct
BGSF.US	BGSF Inc	20200407	7.15	8.45	7.15	7.93	266660	7.5348	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200407	10.05	10.3	10.025	10.2	207014	9.0381	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200407	4.72	4.75	4.66	4.68	363595	4.1383	down	down	correct
BH.US	Biglari Holdings Inc	20200407	56.73	60.15	50.47	52.42	21560	52.42	down	down	correct
BHC.US	Bausch Health Companies Inc	20200407	15.5	16.08	14.78	14.85	7380206	14.85	down	down	correct
BHE.US	Benchmark Electronics Inc	20200407	21.72	22.32	20.62	21.02	259844	20.2233	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20200407	14.1	14.1	13.76	13.79	198367	12.5331	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200407	15.29	15.93	14.88	15.1	521095	14.2317	down	down	correct
BHP.US	BHP Group	20200407	40.28	40.38	38.49	38.52	3027949	34.57	down	down	correct
BHR.US	PD	20200407	2.23	2.4	1.78	1.88	1181539	0.8039	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200407	14.78	14.9198	14.4	14.85	1798	14.022	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200407	33.52	33.91	30.08	30.23	1213800	30.23	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200407	9.33	9.56	9.27	9.3	274550	8.7297	down	down	correct
BIG.US	Big Lots Inc	20200407	16.69	17	14.78	15.1	2131690	14.4575	down	down	correct
BILL.US	Bill.com Holdings Inc	20200407	40.24	42.692	37.63	38.99	862700	38.99	down	up	incorrect
BIO.US	Bio	20200407	386.21	386.31	364.32	370.37	226423	370.37	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200407	38.53	39.35	37.2	38.38	325500	36.1635	down	down	correct
BIT.US	BlackRock Multi	20200407	11.92	12.57	11.92	12.54	371963	10.7481	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200407	26.7	27.43	25.995	26.9	2488900	26.9	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200407	37.18	37.305	34.74	34.8	8191587	33.0241	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200407	3.32	3.5	2.95	3.03	2998314	3.03	down	down	correct
BKE.US	The Buckle Inc	20200407	15.75	16	13.88	14.06	794031	10.9958	down	down	correct
BKH.US	Black Hills Corporation	20200407	67.09	68.74	62.77	63.1	347953	59.3032	down	down	correct
BKI.US	Black Knight Inc	20200407	63.16	64.385	61.76	61.94	1282508	61.94	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200407	14.74	15.07	14.52	14.57	103588	13.4371	down	down	correct
BKSY.US	WS	20200407	0.603	0.69	0.603	0.65	10590	0.65	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200407	5.89	6	5.89	5.92	252505	5.2639	up	down	incorrect
BKU.US	BankUnited Inc	20200407	18.91	19.2808	18.04	18.37	1267530	17.3586	down	up	incorrect
BLD.US	TopBuild Corp	20200407	73.4	78.41	72.72	73.18	387300	73.18	down	down	correct
BLDR.US	Builders FirstSource Inc	20200407	13.7	14.385	13.45	13.59	2022158	13.59	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20200407	13.16	13.52	12.97	13	126986	11.9481	down	down	correct
BLK.US	BlackRock Inc	20200407	469	469.065	441.98	443.12	831225	426.9264	down	down	correct
BLL.US	Ball Corporation	20200407	67.17	69.25	65.7	65.86	2659019	64.9887	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200407	12.23	12.66	12.23	12.49	277119	10.9497	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200407	9.28	10.47	9.28	9.85	701092	8.6918	up	up	correct
BMA.US	Banco Macro S.A	20200407	17.71	17.78	16.02	16.34	636299	16.34	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200407	37.26	37.9	36.07	36.375	75356	33.1301	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200407	17.99	18.18	17.4	17.66	363800	15.9392	down	down	correct
BMI.US	Badger Meter Inc	20200407	55.12	55.78	53.44	53.54	156755	52.744	down	down	correct
BML.US	PL	20200407	19.95	20.43	19.7969	20	47366	18.5889	up	up	correct
BMO.US	Bank of Montreal	20200407	53.06	53.89	51.25	51.51	1468803	47.6505	down	down	correct
BMY.US	Bristol	20200407	58.53	58.59	56.68	56.9	19224359	54.3265	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20200407	1.55	1.91	1.5	1.55	1169400	1.55
BNS.US	The Bank of Nova Scotia	20200407	41.13	41.66	39.425	39.69	2251161	36.6439	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200407	13.26	13.26	12.95	12.98	14632	11.9484	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200407	8.77	8.96	8.67	8.67	277222	7.6708	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200407	12.4	13.96	12	13.64	2106103	13.64	up	up	correct
BORR.US	Borr Drilling Limited	20200407	1.88	4.3	1.88	3.2	7277150	3.2	up	up	correct
BOX.US	Box Inc	20200407	15.3	15.6642	14.43	14.71	2631508	14.71	down	down	correct
BP.US	BP p.l.c	20200407	25.26	25.94	24.59	24.8	18976061	22.2403	down	down	correct
BPMP.US	BP Midstream Partners LP	20200407	9.34	9.5829	8.66	9.2	314089	7.5429	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200407	4.64	4.64	4	4.24	477192	4.142	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200407	101.06	103.51	99.43	100.76	941832	98.027	down	up	incorrect
BRBR.US	BellRing Brands Inc	20200407	19.44	19.62	16.17	17.16	505800	17.16	down	down	correct
BRC.US	Brady Corporation	20200407	45.39	45.75	43.97	44.78	331266	43.3902	down	down	correct
BRFS.US	BRF S.A	20200407	3.78	3.81	3.3	3.36	5557545	3.36	down	down	correct
BRK.US	B	20200407	191.99	192	184.9	185.25	8148200	185.25	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200407	7.47	7.7	6.79	7	1077200	6.1367	down	down	correct
BRO.US	Brown & Brown Inc	20200407	37.56	37.75	35.93	35.96	1240042	35.4801	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200407	3.65	3.839	3.093	3.17	1045100	3.0366	down	down	correct
BRT.US	BRT Apartments Corp	20200407	9.69	9.9773	8.81	9.09	82530	8.2057	down	down	correct
BRW.US	Voya Prime Rate Trust	20200407	3.75	3.85	3.75	3.83	315457	3.6637	up	up	correct
BRX.US	Brixmor Property Group Inc	20200407	9.61	10.55	9.41	9.74	7016200	9.3296	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200407	16.87	16.92	16.29	16.43	34804	14.9252	down	up	incorrect
BSAC.US	Banco Santander	20200407	17.55	17.73	16.235	16.54	4754997	15.0863	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200407	5.2545	5.3032	5.0404	5.0502	1416525	4.5661	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200407	6.72	6.94	6.31	6.35	539153	6.3247	down	down	correct
BSM.US	Black Stone Minerals L.P	20200407	5.52	5.89	5.47	5.8	326216	5.0808	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200407	3.02	3.16	2.69	2.75	1822668	2.6742	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200407	29.79	30.49	29.24	29.59	213034	26.4331	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200407	17.19	18.21	16.74	17.61	641400	15.61	up	up	correct
BTA.US	BlackRock Long	20200407	10.71	10.83	10.63	10.63	61952	9.7679	down	up	incorrect
BTCM.US	BIT Mining Limited	20200407	4.41	4.41	4.2	4.35	6602	4.35	down	down	correct
BTI.US	British American Tobacco p.l.c	20200407	37.25	37.37	36.23	36.38	3533117	31.8599	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200407	17.9	19	17.7271	18.23	173070	16.2336	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200407	22.63	22.7	22.1	22.32	179353	21.1862	down	down	correct
BTU.US	Peabody Energy Corporation	20200407	3.34	3.44	2.94	3	2515281	3	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200407	11.94	12	11.88	11.95	459279	10.5827	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200407	17.74	18.0157	17.26	17.53	95473	15.7432	down	up	incorrect
BUR.US	Burford Capital Limited	20200407	5.1	5.1	5.1	5.1	330	5.0183
BURL.US	Burlington Stores Inc	20200407	170.4	175.88	163.72	166.75	940900	166.75	down	down	correct
BV.US	BrightView Holdings Inc	20200407	9.61	10.26	9.44	9.44	330400	9.44	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200407	10	10.35	8.75	8.75	319100	8.7311	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200407	7.57	7.86	7.34	7.41	1030010	7.41	down	down	correct
BWA.US	BorgWarner Inc	20200407	26.26	26.57	24.46	24.67	3162238	23.9747	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200407	10.82	10.9	10.66	10.8	150438	9.4676	down	down	correct
BWXT.US	BWX Technologies Inc	20200407	53.13	53.13	50.06	50.17	883700	48.9361	down	up	incorrect
BX.US	The Blackstone Group Inc	20200407	50	52.69	45.44	45.63	8906466	42.9548	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200407	3.96	4.24	3.6	4.13	370485	4.13	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200407	18.95	19.6899	17.72	17.96	5516630	15.7135	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200407	10.72	10.72	10.37	10.49	387789	9.3419	down	down	correct
BXP.US	Boston Properties Inc	20200407	96.5	98.65	92.52	92.66	2103764	87.2227	down	down	correct
BXS.US	PA	20200407	21.394	21.4	20.9	20.94	2113	19.3436	down	down	correct
BY.US	Byline Bancorp Inc	20200407	9.59	9.98	9.4	9.58	191918	9.3932	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20200407	13.64	14.39	12.67	12.68	2826561	12.68	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200407	12.97	13.14	12.97	13.04	68001	12.0648	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20200407	5.56	5.8599	4.41	4.63	2250730	4.63	down	down	correct
C.US	PN	20200407	26.29	26.4	25.91	26.34	230895	26.34	up	up	correct
CAAP.US	Corporación América Airports S.A	20200407	1.81	2.28	1.77	1.98	1277600	1.98	up	up	correct
CABO.US	Cable One Inc	20200407	1675	1724.59	1660.15	1688.3	64709	1672.7759	up	up	correct
CACI.US	CACI International Inc	20200407	226	228.45	217.37	219.9	216518	219.9	down	down	correct
CAE.US	CAE Inc	20200407	12.57	13.16	12.16	12.39	1035578	12.39	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200407	18.33	18.455	18.22	18.27	221903	15.5025	down	down	correct
CAG.US	Conagra Brands Inc	20200407	31.39	31.49	30.13	30.45	6884098	28.8562	down	down	correct
CAH.US	Cardinal Health Inc	20200407	50.47	50.77	47.79	47.88	2407262	45.3216	down	down	correct
CAI.US	PB	20200407	16	16.5	15.31	16.07	19609	14.4321	up	up	correct
CAJ.US	Canon Inc	20200407	21.68	21.86	21.02	21.06	775149	19.9299	down	down	correct
CAL.US	Caleres Inc	20200407	4.63	6.88	4.63	5.56	3498009	5.3767	up	up	correct
CALX.US	Calix Inc	20200407	8.06	8.455	7.64	7.69	358292	7.69	down	down	correct
CANG.US	Cango Inc	20200407	5.16	5.21	5.1	5.1	20331	4.3763	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200407	9.65	10.2299	9.2	9.25	79174	7.4895	down	down	correct
CARR.US	Carrier Global Corporation	20200407	15.2	15.8	14.55	15.25	23486014	14.953	up	down	incorrect
CARS.US	Cars.com Inc	20200407	4.25	4.53	3.835	3.94	1548600	3.94	down	up	incorrect
CAT.US	Caterpillar Inc	20200407	122.89	128.8	120.51	121.92	8489853	117.3906	down	down	correct
CATO.US	The Cato Corporation	20200407	10.24	10.89	10.19	10.26	199953	9.9764	up	down	incorrect
CB.US	Chubb Limited	20200407	117.35	119	111.78	112.03	2396216	108.1207	down	down	correct
CBB.US	P	20200407	1.02	1.06	1.02	1.055	6400	0.6	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200407	13.27	13.385	12.61	12.66	447971	11.8636	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200407	8	8.2197	7.49	7.7298	59878	6.7297	down	up	incorrect
CBL.US	PE	20200407	0.59	0.786	0.57	0.72	220884	0.72	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200407	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200407	42.45	44.05	42	42.05	3374265	42.05	down	down	correct
CBT.US	Cabot Corporation	20200407	29.04	30.26	27.295	27.87	564221	26.4742	down	up	incorrect
CBU.US	Community Bank System Inc	20200407	62.05	62.8	59.96	60.45	333633	57.8622	down	down	correct
CBX.US	NYSE LISTED TEST	20200407	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200407	22.02	22.58	21.24	21.32	481259	21.32	down	down	correct
CC.US	The Chemours Company	20200407	9.08	9.45	8.465	8.63	4451742	7.9816	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200407	153.55	154.48	146.3	146.54	2645605	139.0197	down	down	correct
CCJ.US	Cameco Corporation	20200407	9.04	9.54	8.9	9.02	6336889	8.942	down	down	correct
CCK.US	Crown Holdings Inc	20200407	59.6	61.12	56.3	56.5	1314497	56.0646	down	down	correct
CCL.US	Carnival Corporation & plc	20200407	12.35	12.95	11.05	11.3	185454297	11.3	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200407	1.8	1.8	1.8	1.8	3978	1.8
CCO.US	Clear Channel Outdoor Holdings Inc	20200407	0.64	0.64	0.56	0.57	3457200	0.57	down	down	correct
CCS.US	Century Communities Inc	20200407	15.21	16.77	14.77	15.15	587905	15.0588	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200407	14.45	14.9	14.32	14.4	394898	12.375	down	down	correct
CCX.US	WS	20200407	1.55	1.69	1.48	1.545	832508	1.1925	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200407	47.04	47.1	44.17	45.47	1148500	45.47	down	down	correct
CDE.US	Coeur Mining Inc	20200407	3.49	3.52	3.1	3.21	6215116	3.21	down	down	correct
CDR.US	PC	20200407	9.21	10.2217	9.21	9.63	27821	8.3714	up	up	correct
CE.US	Celanese Corporation	20200407	76.07	78	74.49	75.84	1174900	72.9952	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200407	18.63	18.73	17.87	18.03	62682	17.7184	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200407	18.97	19.526	18.508	19.0027	15408	18.3158	up	up	correct
CEIX.US	CONSOL Energy Inc	20200407	4.8	4.84	3.95	3.96	561000	3.96	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200407	4.15	4.6109	4.15	4.54	8774	4.3877	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200407	11.85	12.55	11.25	11.35	140320	9.6761	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200407	1	1.06	0.985	1	724075	8.4903
CEPU.US	Central Puerto S.A	20200407	2.56	2.6366	2.35	2.36	122963	2.36	down	down	correct
CEQP.US	P	20200407	4.2	4.23	3.97	4.03	373848	3.32	down	down	correct
CF.US	CF Industries Holdings Inc	20200407	29.12	30.39	28.23	28.96	5101364	27.4266	down	down	correct
CFG.US	PE	20200407	19.38	20.48	19.38	20.45	76179	18.7831	up	up	correct
CFX.US	Colfax Corporation	20200407	21.85	22.59	20.24	20.53	1767141	20.53	down	up	incorrect
CFXA.US	Colfax Corporation	20200407	98.8	102.28	94.65	95.76	21300	89.475	down	down	correct
CGA.US	China Green Agriculture Inc	20200407	2.45	2.57	2.45	2.5	2973	2.5	up	up	correct
CGAU.US	Centerra Gold Inc	20200407	6.4	6.4	6.09	6.11	82300	5.9082	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200407	34.65	35.8383	31.465	31.91	199825	29.8172	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200407	68.86	69.695	66.97	67.01	1801390	65.6634	down	up	incorrect
CHE.US	Chemed Corporation	20200407	449.46	454.7965	419.97	426.19	134096	424.064	down	down	correct
CHGG.US	Chegg Inc	20200407	35.67	36.96	34.91	35.13	1657880	35.13	down	down	correct
CHH.US	Choice Hotels International Inc	20200407	68.36	72.44	66.46	66.6	826806	66.3579	down	down	correct
CHK.US	PD	20200407	4.2	4.3	3.5	3.95	71718	3.95	down	down	correct
CHMI.US	PB	20200407	12.67	14.4	12.5	12.88	46958	11.3042	up	up	correct
CHN.US	The China Fund Inc	20200407	19.03	19.244	18.85	18.86	25816	11.5853	down	down	correct
CHRA.US	Charah Solutions Inc	20200407	1.73	1.95	1.687	1.81	30400	1.81	up	up	correct
CHS.US	Chico's FAS Inc	20200407	1.23	1.45	1.18	1.25	2843908	1.25	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200407	35.78	36.11	35.68	35.99	236447	33.4135	up	up	correct
CHWY.US	Chewy Inc	20200407	33.76	34.1	31.81	33.31	3273100	33.31	down	down	correct
CI.US	Cigna Corporation	20200407	181.47	186.41	176.2125	177.17	2351499	174.0339	down	up	incorrect
CIA.US	Citizens Inc	20200407	5.99	6.34	5.92	6.05	140680	6.05	up	up	correct
CIB.US	Bancolombia S.A	20200407	27.91	28.73	26.39	26.52	669981	25.5241	down	down	correct
CIEN.US	Ciena Corporation	20200407	45.65	46.65	45.02	45.54	3576728	45.54	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20200407	2.05	2.105	2.05	2.08	66840	1.8208	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200407	1.74	1.755	1.62	1.64	2754781	1.4381	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200407	13.2	13.46	13.15	13.19	211962	11.8547	down	down	correct
CIM.US	PD	20200407	12.54	16.202	12.54	15.32	212937	13.198	up	down	incorrect
CINR.US	Ciner Resources LP	20200407	9.97	10.65	9.97	10.11	30807	9.6185	up	up	correct
CIO.US	PA	20200407	18.0036	19.017	17.4815	19.017	5070	16.8619	up	up	correct
CIR.US	CIRCOR International Inc	20200407	11.13	11.77	10.53	10.72	183799	10.72	down	up	incorrect
CIT.US	PB	20200407	15.2	16.43	15.2	16.43	56869	14.8797	up	up	correct
CL.US	Colgate	20200407	70.28	71.79	68.835	69.04	5964860	66.3306	down	down	correct
CLB.US	Core Laboratories N.V	20200407	10.93	11.13	10.22	10.45	1705874	10.4185	down	down	correct
CLF.US	Cleveland	20200407	4.24	4.325	4.0265	4.1	10591540	3.9069	down	down	correct
CLH.US	Clean Harbors Inc	20200407	49.67	53.39	49.29	50.22	487582	50.22	up	up	correct
CLI.US	Mack	20200407	15.27	15.74	14.92	15.17	1244112	14.9575	down	down	correct
CLPR.US	Clipper Realty Inc	20200407	4.7	4.9045	4.5	4.75	228243	4.3464	up	up	correct
CLR.US	Continental Resources Inc	20200407	9.98	11.29	9.51	10.45	10870130	10.3227	up	up	correct
CLS.US	Celestica Inc	20200407	3.62	3.76	3.46	3.47	1812859	3.47	down	down	correct
CLW.US	Clearwater Paper Corporation	20200407	17.73	18.85	17.19	18	169815	18	up	up	correct
CLX.US	The Clorox Company	20200407	179.8	184.76	178.51	181.5	2477907	174.3638	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200407	61.54	61.89	58.93	59.45	1035504	55.1526	down	up	incorrect
CMA.US	Comerica Incorporated	20200407	31.08	32.24	30.28	30.68	3564373	28.1801	down	down	correct
CMC.US	Commercial Metals Company	20200407	16.39	16.81	15.72	15.94	1229375	15.4757	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200407	2	2.1	2	2.03	211563	1.2042	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200407	750	756.27	674.5501	704.3	995823	704.3	down	up	incorrect
CMI.US	Cummins Inc	20200407	147.91	149.53	144	145.84	1580356	139.6348	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200407	3.7	4.34	3.7	4.04	2474920	3.5122	up	up	correct
CMP.US	Compass Minerals International Inc	20200407	42.22	42.82	40.05	40.44	481196	37.5695	down	down	correct
CMRE.US	PE	20200407	16.05	18.2	16.05	17.6517	12349	15.0945	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200407	25.21	25.53	24.8403	25.53	16339	23.2805	up	up	correct
CMSC.US	CMS Energy Corp	20200407	25.67	25.75	25.55	25.75	15986	23.7432	up	up	correct
CMSD.US	CMS Energy Corp	20200407	25.94	26.3	25.7	26.23	38000	24.1937	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20200407	3.83	3.9	3.78	3.8	282542	3.4985	down	up	incorrect
CNA.US	CNA Financial Corporation	20200407	31.32	32.14	30.75	30.85	249094	28.2968	down	down	correct
CNC.US	Centene Corporation	20200407	62.41	63.22	59.2	60.15	5105507	60.15	down	down	correct
CNF.US	CNFinance Holdings Limited	20200407	3.56	3.66	3.56	3.63	1000	3.63	up	up	correct
CNHI.US	CNH Industrial N.V	20200407	6.45	6.62	6.26	6.29	1361415	6.055	down	down	correct
CNI.US	Canadian National Railway Company	20200407	81.97	83.67	79.96	80.03	1139122	77.046	down	down	correct
CNK.US	Cinemark Holdings Inc	20200407	11.16	11.8	10.2834	10.85	7446263	10.85	down	down	correct
CNMD.US	CONMED Corporation	20200407	58.37	61.06	56.88	60.27	566162	59.4774	up	up	correct
CNNE.US	Cannae Holdings Inc	20200407	31.31	31.99	30.08	31.19	545400	31.19	down	down	correct
CNP.US	CenterPoint Energy Inc	20200407	16.46	16.65	15.39	15.47	10940910	14.7368	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200407	14.18	14.41	13.26	13.36	6624532	11.8911	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20200407	4.5	5.05	4.19	4.28	1210808	3.3753	down	down	correct
CNS.US	Cohen & Steers Inc	20200407	44.44	45.07	41.96	42.31	305189	39.4059	down	down	correct
CNX.US	CNX Resources Corporation	20200407	7.48	8.745	7.35	8.34	6792380	8.34	up	up	correct
CO.US	Global Cord Blood Corporation	20200407	3.13	3.15	2.93	2.98	129951	2.98	down	up	incorrect
CODI.US	PC	20200407	19.52	19.52	18.58	19.2	32073	16.6616	down	down	correct
COE.US	China Online Education Group	20200407	26.25	28	26.13	27	39800	27	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200407	18.45	18.93	17.88	18.38	7591162	17.7505	down	down	correct
COLD.US	Americold Realty Trust	20200407	34.74	36.12	33.64	34.16	1566626	32.945	down	down	correct
COO.US	The Cooper Companies Inc	20200407	305.22	306.745	292.05	292.64	302470	292.5657	down	down	correct
COP.US	ConocoPhillips	20200407	34.88	35.94	33.02	33.27	11704210	31.2442	down	down	correct
COR.US	CoreSite Realty Corporation	20200407	118.27	120.76	112.82	113.19	419874	105.9124	down	down	correct
CORR.US	PA	20200407	15.7	17.57	15.7	16.7	29949	14.1816	up	up	correct
COTY.US	Coty Inc	20200407	5.5	6.57	5.44	5.56	9645705	5.56	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200407	228.17	233.705	221.23	221.42	2128820	42.1544	down	down	correct
CPA.US	Copa Holdings S.A	20200407	40.77	43.46	38.08	39.25	644000	39.25	down	down	correct
CPB.US	Campbell Soup Company	20200407	47.73	48.31	46.16	46.74	3379057	44.2896	down	down	correct
CPE.US	Callon Petroleum Company	20200407	0.5041	0.534	0.4619	0.4755	3064738	4.755	down	down	correct
CPF.US	Central Pacific Financial Corp	20200407	15.14	15.32	14.18	14.43	294024	13.3546	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20200407	1.05	1.1	0.9831	1.01	2398441	1.0006	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200407	87.4	89.896	79.955	82.76	72411	80.2952	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200407	3.53	3.72	3.01	3.14	305668	3.14	down	down	correct
CPRI.US	Capri Holdings Limited	20200407	11.81	14.41	11.81	12.79	9544300	12.79	up	up	correct
CPS.US	Cooper	20200407	11.74	12.575	10.57	11.07	367831	11.07	down	down	correct
CPT.US	Camden Property Trust	20200407	84.76	85.86	80.16	80.49	1080856	76.466	down	down	correct
CR.US	Crane Co	20200407	51.12	52.95	50.13	51.02	447804	49.0892	down	up	incorrect
CRD.US	B	20200407	6.63	6.73	6.45	6.55	7702	6.2739	down	up	incorrect
CRH.US	CRH plc	20200407	28.36	28.54	26.96	26.99	1213030	26.1868	down	down	correct
CRI.US	Carter's Inc	20200407	75	77.165	71.785	73.21	1066042	72.2333	down	down	correct
CRK.US	Comstock Resources Inc	20200407	6.51	6.84	6.45	6.64	449753	6.64	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200407	137.83	137.92	132.42	133.33	376058	133.33	down	down	correct
CRM.US	salesforce.com inc	20200407	150.33	150.8	144.51	145.07	7859451	145.07	down	down	correct
CRS.US	Carpenter Technology Corporation	20200407	20.9	21.94	20.07	20.18	764903	19.1223	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200407	5.3	5.3555	5.135	5.15	16408	4.4173	down	down	correct
CRY.US	CryoLife Inc	20200407	18.71	18.8613	18.18	18.39	251981	18.39	down	down	correct
CS.US	Credit Suisse Group AG	20200407	8.73	8.79	8.29	8.39	4853527	8.0633	down	down	correct
CSAN.US	W	20200407	53.5	56.16	52.5	52.5	2625700	52.0307	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200407	124.51	127.1	121.33	121.45	472958	118.5886	down	down	correct
CSLT.US	Castlight Health Inc	20200407	0.7	0.72	0.63	0.66	1121300	0.66	down	down	correct
CSPR.US	Casper Sleep Inc	20200407	4.55	4.7	4.12	4.59	526100	4.59	up	up	correct
CSR.US	PC	20200407	24.25	24.75	24.1205	24.75	3355	22.652	up	up	correct
CSTM.US	Constellium SE	20200407	5.31	5.9	5.19	5.29	3091230	5.29	down	down	correct
CSU.US	Capital Senior Living Corporation	20200407	0.62	0.65	0.6	0.6188	19934	8.7155	down	down	correct
CSV.US	Carriage Services Inc	20200407	14.51	15.1633	14.41	14.73	383362	14.3966	up	up	correct
CTBB.US	Qwest Corp. NT	20200407	20	21.86	19.9	21.86	176663	19.5224	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200407	20.28	22.8844	20.22	22.25	122984	19.876	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200407	6.87	7.01	6.8	6.8	27700	6.8	down	down	correct
CTLT.US	Catalent Inc	20200407	53.64	55	52.41	52.72	1077263	52.72	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200407	3.04	3.15	2.83	2.84	22687	2.84	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200407	1.81	1.96	1.77	1.82	80768	7.75	up	up	correct
CTRA.US	Coterra Energy Inc	20200407	18.45	18.93	17.88	18.38	7591200	17.0873	down	down	correct
CTS.US	CTS Corporation	20200407	24.25	24.73	23.5	23.72	161631	23.4897	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200407	6.83	6.9991	6.33	6.37	297506	5.8357	down	down	correct
CTVA.US	Corteva Inc	20200407	25	25.93	24.35	24.53	5777100	23.9041	down	down	correct
CTZ.US	Qwest Corp. NT	20200407	20	22.04	20	22.04	52988	21.3204	up	up	correct
CUBB.US	Customers Bancorp Inc	20200407	19.45	19.49	18.551	18.907	2300	17.1949	down	down	correct
CUBE.US	CubeSmart	20200407	27.14	27.78	26.2	26.27	2491041	24.8464	down	down	correct
CUBI.US	PF	20200407	18.43	19.718	18.11	18.12	15921	16.2518	down	down	correct
CUK.US	Carnival Corporation & plc	20200407	11.43	11.86	10.23	10.45	4095021	10.45	down	down	correct
CULP.US	Culp Inc	20200407	6.86	7.19	6.6	6.74	69827	6.4242	down	down	correct
CURO.US	CURO Group Holdings Corp	20200407	4.89	5.61	4.89	5.26	467092	5.0235	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200407	31.15	31.93	29.8	30.35	1125042	28.736	down	down	correct
CVA.US	Covanta Holding Corporation	20200407	7.69	8.24	7.65	7.71	2025737	7.4083	up	up	correct
CVEO.US	Civeo Corporation	20200407	0.417	0.445	0.38	0.3823	641343	4.5876	down	up	incorrect
CVI.US	CVR Energy Inc	20200407	13.6204	14.4356	13.2485	13.8737	1837160	11.7628	up	up	correct
CVNA.US	Carvana Co	20200407	57.6	61.51	53.21	55.53	4841600	55.53	down	up	incorrect
CVS.US	CVS Health Corporation	20200407	57.9	58.52	56.16	56.87	12324060	54.118	down	up	incorrect
CVX.US	Chevron Corporation	20200407	84.26	85.69	80.85	80.92	16394789	73.6173	down	down	correct
CW.US	Curtiss	20200407	96.27	99.345	93.95	94.06	300223	93.0541	down	down	correct
CWEN.US	Clearway Energy Inc	20200407	19.8	19.89	18.91	19.04	941346	17.645	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200407	18.12	18.51	17.52	17.69	247373	16.3138	down	down	correct
CWH.US	Camping World Holdings Inc	20200407	5.8	6.39	5.41	5.92	2083579	5.4076	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20200407	11.06	11.28	10.42	10.67	991100	10.67	down	down	correct
CWT.US	California Water Service Group	20200407	51.68	51.83	48.6	49.15	282696	47.7375	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200407	2.1	2.21	2.02	2.06	13859250	2.06	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200407	4.28	4.3299	4.16	4.2	155582	3.859	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200407	8.86	8.95	8.62	8.62	85015	7.901	down	down	correct
CXP.US	Columbia Property Trust Inc	20200407	12.69	13.18	12.2	12.56	1110525	10.2202	down	down	correct
CXW.US	CoreCivic Inc	20200407	10.2	10.44	9.4	9.48	1469881	9.48	down	down	correct
CYD.US	China Yuchai International Limited	20200407	10.81	11.57	10.81	11.48	191546	9.8724	up	up	correct
CYH.US	Community Health Systems Inc	20200407	3.15	3.18	2.845	2.98	2196052	2.98	down	down	correct
CZZ.US	Cosan Limited	20200407	12.59	13.14	11.01	11.43	1016039	10.7251	down	up	incorrect
D.US	Dominion Energy Inc	20200407	75.63	76.24	73.1501	73.44	4259285	68.8179	down	down	correct
DAC.US	Danaos Corporation	20200407	3.65	3.98	3.6	3.69	106923	3.6096	up	up	correct
DAL.US	Delta Air Lines Inc	20200407	25.21	25.85	21.9	22.25	98907234	22.25	down	down	correct
DAN.US	Dana Incorporated	20200407	8.39	8.915	7.875	8.05	2913441	7.9193	down	down	correct
DAO.US	Youdao Inc	20200407	21	21	19.35	20.21	32100	20.21	down	up	incorrect
DAR.US	Darling Ingredients Inc	20200407	19.78	20.2	18.56	18.69	1062478	18.69	down	down	correct
DAVA.US	Endava plc	20200407	36.04	39.39	35.78	38.55	125300	38.55	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200407	6.82	6.84	6.555	6.64	7775573	6.64	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200407	3.89	4.09	3.665	3.7	3253781	3.7	down	down	correct
DBI.US	Designer Brands Inc	20200407	4.53	5.17	4.5	4.59	3473281	4.59	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200407	16.72	17.09	16.72	17.06	65070	14.8197	up	up	correct
DBRG.US	PJ	20200407	9.39	10.69	9.29	9.75	207835	8.4242	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200407	6.15	6.4576	6.15	6.29	66877	5.6066	up	up	correct
DCI.US	Donaldson Company Inc	20200407	39.73	40.19	38.59	39.77	643640	38.7257	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200407	5860	5870	5760	5850	358060	5850	down	up	incorrect
DCO.US	Ducommun Incorporated	20200407	24.5	25.4353	22.31	22.74	73662	22.74	down	down	correct
DCP.US	PC	20200407	9.61	10.35	9.2573	10.04	53829	8.7139	up	up	correct
DCUE.US	Dominion Energy Inc	20200407	99.52	99.52	94.83	95.15	198200	83.8809	down	down	correct
DD.US	DuPont de Nemours Inc	20200407	37.55	38.75	37.16	37.26	9583431	36.0866	down	down	correct
DDD.US	3D Systems Corporation	20200407	7.55	7.6	6.86	6.88	2463984	6.88	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200407	8.25	8.54	8.15	8.16	38644	6.9459	down	down	correct
DDS.US	Dillard's Inc	20200407	36.33	37.98	34.4	34.9	758185	34.3164	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200407	17.5	18.6399	17.5	17.6	42981	15.3473	up	up	correct
DE.US	Deere & Company	20200407	148	151.65	142.54	142.82	2067510	140.075	down	down	correct
DEA.US	Easterly Government Properties Inc	20200407	27.93	27.95	26.4438	26.66	1330421	24.5452	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200407	145.38	150.125	140.03	141.17	453360	141.17	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200407	29.92	30.73	29.22	30.04	2440022	28.4158	up	up	correct
DELL.US	Dell Technologies Inc	20200407	39.92	40.78	38.15	38.37	3652008	19.4475	down	down	correct
DEO.US	Diageo plc	20200407	128.77	129.42	126.39	126.47	594889	121.7415	down	down	correct
DESP.US	Despegar.com Corp	20200407	6.94	7.35	6.83	6.98	398800	6.98	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200407	7.49	7.62	7.44	7.5	80022	6.5797	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20200407	4.94	5.02	4.23	4.42	373200	4.42	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200407	20.41	20.9499	20.2536	20.5	100634	18.1703	up	up	correct
DFS.US	Discover Financial Services	20200407	36.81	39.74	34.91	35	6246962	33.5577	down	down	correct
DG.US	Dollar General Corporation	20200407	168.67	172.025	165.37	169.18	4126182	167.2821	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200407	83.32	84.51	81.1233	83.41	1748906	81.1104	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200407	2.2	2.2578	2.2	2.23	343047	1.9134	up	up	correct
DHI.US	D.R. Horton Inc	20200407	40.13	40.13	36.47	36.54	6108805	35.894	down	down	correct
DHT.US	DHT Holdings Inc	20200407	6.17	6.41	5.94	6.14	7750664	5.0489	down	down	correct
DHX.US	DHI Group Inc	20200407	2.31	2.54	2.29	2.48	435100	2.48	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200407	13	13.21	12.81	12.96	192973	11.4628	down	down	correct
DIN.US	Dine Brands Global Inc	20200407	30.87	34.125	28.55	29	1955581	28.8396	down	down	correct
DIS.US	The Walt Disney Company	20200407	104.86	105.89	100.25	101.24	22899570	101.24	down	up	incorrect
DK.US	Delek US Holdings Inc	20200407	17.36	18.86	16.955	17.47	1988862	16.8991	up	up	correct
DKL.US	Delek Logistics Partners LP	20200407	8.8	9.84	8.8	9.06	212970	7.4691	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200407	24.24	26.14	23.49	23.85	4290053	22.1702	down	down	correct
DLB.US	Dolby Laboratories Inc	20200407	57.37	57.95	54.64	54.74	364500	53.6765	down	down	correct
DLNG.US	PB	20200407	13.6	14	13.14	13.14	4058	10.9745	down	down	correct
DLR.US	PL	20200407	23.44	23.75	23.1	23.74	46615	21.8131	up	up	correct
DLX.US	Deluxe Corporation	20200407	25.24	26.83	25	25.49	455870	23.8439	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200407	18	18.19	17.395	18	219800	15.7977
DM.US	Desktop Metal Inc	20200407	9.9	9.9	9.9	9.9	118	9.9
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200407	11.82	12.06	11.82	11.92	78277	11.023	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200407	11.67	12.14	11.45	11.88	141926	10.021	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200407	5.98	6.75	5.98	6.46	22600	6.46	up	down	incorrect
DNOW.US	NOW Inc	20200407	5.37	5.765	5.37	5.53	1667058	5.53	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200407	9.95	10.28	9.81	9.97	1025956	8.8158	up	down	incorrect
DOC.US	Physicians Realty Trust	20200407	14	14.93	14	14.11	1928106	13.055	up	up	correct
DOOR.US	Masonite International Corporation	20200407	43.6	46.04	43.49	44.64	186031	44.64	up	up	correct
DOV.US	Dover Corporation	20200407	88.96	89.94	85.07	85.51	1488499	83.268	down	down	correct
DOW.US	Dow Inc	20200407	32.76	35.07	31.81	32.33	15028009	29.5576	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200407	9.55	10.31	9.5	10.05	312987	8.3052	up	up	correct
DPZ.US	Domino's Pizza Inc	20200407	347.28	351.91	333.82	333.96	737757	329.2018	down	down	correct
DQ.US	Daqo New Energy Corp	20200407	54.84	54.84	49.72	50.19	935835	10.038	down	down	correct
DRD.US	DRDGOLD Limited	20200407	6.7	6.92	6.47	6.57	298891	5.9944	down	down	correct
DRE.US	Duke Realty Corporation	20200407	33.6	34.05	31.46	31.52	3338619	30.2389	down	up	incorrect
DRI.US	Darden Restaurants Inc	20200407	57.64	63.34	56.6	58.96	6526175	57.417	up	up	correct
DRQ.US	Dril	20200407	31.73	33.31	30.915	31.42	439250	31.42	down	down	correct
DS.US	PD	20200407	6.1565	6.4	5.42	5.42	1993	5.0857	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200407	12.41	12.92	12.28	12.86	1094796	10.6942	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200407	6.94	7	6.82	6.85	184825	6.3188	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200407	8.72	9.0406	8.71	8.98	172119	7.8867	up	up	correct
DSX.US	PB	20200407	16.01	17.625	16.01	17.1044	3345	14.8822	up	up	correct
DT.US	Dynatrace Inc	20200407	23.26	23.705	22.22	23	1993200	23	down	down	correct
DTE.US	DTE Energy Company	20200407	99.78	101.49	97.34	97.45	1285138	78.8126	down	down	correct
DTF.US	DTF Tax	20200407	13.6	13.7207	13.6	13.7	3041	12.948	up	up	correct
DTLA.US	P	20200407	11.13	12.05	11	12	14523	12	up	up	correct
DTP.US	DTE Energy Co	20200407	41.11	41.63	40.04	40.12	92500	35.7373	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200407	24.05	24.48	24.05	24.48	23558	22.4253	up	up	correct
DTY.US	DTE Energy Company	20200407	25.18	25.5399	25.18	25.48	21689	23.0364	up	up	correct
DUK.US	PA	20200407	26.01	26.15	25.66	26.15	123892	23.9025	up	up	correct
DUKB.US	Duke Energy Corp	20200407	25.93	26.1	25.71	26.04	28051	23.8018	up	up	correct
DVA.US	DaVita Inc	20200407	72.36	74.65	71.03	71.99	1700690	71.99	down	down	correct
DVD.US	Dover Motorsports Inc	20200407	1.36	1.37	1.3185	1.37	9639	1.2707	up	down	incorrect
DVN.US	Devon Energy Corporation	20200407	9.59	10.08	8.635	8.71	14770885	7.9322	down	up	incorrect
DX.US	PC	20200407	18.55	20.02	18.55	19.22	20572	17.265	up	up	correct
DXC.US	DXC Technology Company	20200407	14.85	15.7	13.73	13.91	7388068	13.91	down	down	correct
DY.US	Dycom Industries Inc	20200407	30.03	31.91	27.92	28.59	1222462	28.59	down	up	incorrect
E.US	Eni S.p.A	20200407	20.81	21.65	19.56	20.21	606075	17.6974	down	down	correct
EAF.US	GrafTech International Ltd	20200407	8	8.28	7.81	7.86	1364078	7.8027	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200407	24.31	24.545	24.13	24.49	27387	24.2003	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200407	5.08	5.8	5.08	5.44	104443	4.6138	up	up	correct
EAT.US	Brinker International Inc	20200407	13.35	14.85	12.78	13.02	4115470	13.02	down	down	correct
EB.US	Eventbrite Inc	20200407	7.07	7.2	6.48	6.67	1775600	6.67	down	up	incorrect
EBF.US	Ennis Inc	20200407	18.49	18.88	18	18.42	118607	16.9019	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200407	4.66	4.66	4.3	4.33	598245	3.8677	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200407	63.48	63.48	58.46	59.18	554569	59.18	down	down	correct
EC.US	Ecopetrol S.A	20200407	11.9	12.17	11.24	11.33	1128841	10.2978	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200407	5.36	5.7394	5.3	5.43	524989	4.4092	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200407	20	20.52	19.76	20.15	5625	17.5829	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200407	19.66	20.2882	19.16	20.2882	4596	18.0387	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200407	20.55	21.01	20.44	20.7501	3202	19.7069	up	up	correct
ECL.US	Ecolab Inc	20200407	162.91	164.79	158.13	159.11	1464794	156.6479	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20200407	7.72	7.74	7.29	7.41	195012	7.41	down	down	correct
ECVT.US	Ecovyst Inc	20200407	11.33	11.965	10.69	10.75	285526	7.6384	down	up	incorrect
ED.US	Consolidated Edison Inc	20200407	82.94	83.22	79.65	79.92	2173713	74.4489	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200407	5.03	5.17	5	5.03	303584	4.4662
EDF.US	Stone Harbor Emerging Markets Income Fund	20200407	6.9	7.48	6.7	6.76	277845	5.4338	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200407	6.4	7.06	6.385	6.39	173664	5.2126	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200407	3.19	3.51	3.07	3.51	47400	3.51	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200407	114.86	116.58	113.02	115.31	18566760	11.531	up	up	correct
EEA.US	The European Equity Fund Inc	20200407	7.09	7.31	7.09	7.21	18225	7.0207	up	up	correct
EEX.US	Emerald Holding Inc	20200407	1.79	1.95	1.66	1.72	524790	1.72	down	down	correct
EFC.US	PA	20200407	9.48	12.3911	9.4337	12.1605	65814	10.6696	up	up	correct
EFL.US	Eaton Vance Floating	20200407	7.26	7.51	7.15	7.22	133062	6.6486	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200407	10.02	10.3173	10.02	10.12	267507	9.0829	up	up	correct
EFT.US	Eaton Vance Floating	20200407	10.29	10.6761	10.19	10.29	287414	9.3088
EFX.US	Equifax Inc	20200407	120.63	123.34	116.02	116.24	1279400	114.6269	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200407	12.71	12.952	12.63	12.64	13893	11.8263	down	down	correct
EGHT.US	8x8 Inc	20200407	17.69	17.8	15.36	15.88	2514415	15.88	down	down	correct
EGO.US	Eldorado Gold Corporation	20200407	7.01	7.27	6.75	6.87	2899811	6.87	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200407	105.01	107.355	101.005	101.33	328323	97.9446	down	down	correct
EGY.US	VAALCO Energy Inc	20200407	1.05	1.05	0.9	0.9078	403488	0.9078	down	down	correct
EHC.US	Encompass Health Corporation	20200407	66.72	67.6	65.03	65.08	912403	63.594	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200407	7.8	8.05	7.75	7.87	99123	6.8266	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200407	8.81	9.03	8.79	8.8	78493	8.461	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200407	9.23	9.7	8.62	9.2	20900	9.2	down	down	correct
EIG.US	Employers Holdings Inc	20200407	36.99	37.31	35.31	36.46	328291	34.6981	down	down	correct
EIX.US	Edison International	20200407	55.01	55.58	53.3	54.03	2094890	50.4347	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200407	165.34	166.64	162.34	163.17	1827196	161.3432	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200407	22.91	23.3	22.08	22.75	2844900	22.75	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200407	41.47	41.99	41.47	41.99	1500	38.2396	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200407	24.12	24.56	24.01	24.5	26547	22.5449	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200407	10.09	10.41	9.36	9.49	906300	9.49	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20200407	11.05	11.08	10.52	10.69	2052410	4.7291	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200407	63.13	63.13	57.21	57.64	1733462	55.8412	down	down	correct
ELVT.US	Elevate Credit Inc	20200407	1	1.18	0.99	1.16	959300	1.16	up	up	correct
ELY.US	Callaway Golf Company	20200407	11	11.73	10.65	11.18	2732782	11.1727	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200407	10.7	10.81	10.48	10.59	615462	9.1172	down	down	correct
EME.US	EMCOR Group Inc	20200407	61.74	63.055	59.23	59.92	501683	59.423	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200407	11.42	11.7688	11.42	11.68	142577	10.5192	up	up	correct
EMN.US	Eastman Chemical Company	20200407	52.65	54.1369	52.2027	52.87	2549131	50.3259	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200407	1.66	1.74	1.51	1.56	153034	6.7127	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200407	24.54	24.75	24.23	24.75	9864	23.8873	up	up	correct
EMR.US	Emerson Electric Co	20200407	52.3	53.41	50.18	50.29	4636750	48.0895	down	down	correct
ENB.US	Enbridge Inc	20200407	29.93	29.93	28.09	28.16	7134920	24.8358	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200407	19.03	20.19	19.03	20.19	213859	19.2629	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20200407	2.74	2.84	2.38	2.47	3550486	2.0404	down	down	correct
ENIA.US	Enel Américas S.A	20200407	7.35	7.51	7.245	7.29	2468404	6.6774	down	up	incorrect
ENIC.US	Enel Chile S.A	20200407	3.78	3.9026	3.6	3.6	1399053	3.1436	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200407	24.68	24.68	24.45	24.6073	3698	22.5775	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20200407	1.11	1.15	0.9811	0.9995	5945902	0.8285	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200407	24.95	25.19	24.81	24.85	9775	23.8941	down	down	correct
ENR.US	PA	20200407	72.95	73.99	70.23	71.625	91721	63.3801	down	down	correct
ENS.US	EnerSys	20200407	53	54.93	49.37	49.79	273376	49.0338	down	up	incorrect
ENV.US	Envestnet Inc	20200407	51.28	52.22	48.18	49.95	874353	49.95	down	down	correct
ENVA.US	Enova International Inc	20200407	13.24	14.3	13.16	13.89	666740	13.89	up	up	correct
ENZ.US	Enzo Biochem Inc	20200407	2.53	2.53	2.38	2.43	308100	2.43	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200407	3.84	4.07	3.84	3.91	175799	3.2683	up	up	correct
EOG.US	EOG Resources Inc	20200407	42	42.94	40.61	41.33	7531985	38.4852	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200407	12.7	12.88	12.41	12.47	160657	11.0693	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200407	14.45	14.49	14.09	14.13	343312	12.6831	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200407	18.51	18.6481	18.405	18.46	84067	17.3415	down	down	correct
EP.US	PC	20200407	44	45.418	43.14	45.418	1801	45.418	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200407	18.19	18.265	16.66	16.78	715405	16.7134	down	down	correct
EPAM.US	EPAM Systems Inc	20200407	193.14	193.9872	183.0701	184.98	278587	184.98	down	down	correct
EPC.US	Edgewell Personal Care Company	20200407	28.3	28.86	27.2452	27.66	947093	27.1155	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200407	15.8	16.185	15.02	15.21	13154010	13.0016	down	down	correct
EPR.US	PG	20200407	15.01	15.02	14.465	14.573	39735	13.2226	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200407	11.43	12.67	10.87	11.09	2260212	10.3654	down	down	correct
EQC.US	PD	20200407	25.25	25.79	25.25	25.58	11407	23.2596	up	up	correct
EQNR.US	Equinor ASA	20200407	13.35	13.6	12.93	12.95	3945359	12.2251	down	up	incorrect
EQR.US	Equity Residential	20200407	62.55	63.75	60.59	60.68	2742403	57.4143	down	down	correct
EQS.US	Equus Total Return Inc	20200407	0.99	0.99	0.99	0.99	0	0.99
EQT.US	EQT Corporation	20200407	9.85	11.18	9.555	10.75	10694370	10.75	up	down	incorrect
ERF.US	Enerplus Corporation	20200407	1.99	2.1	1.9	1.97	1728627	1.878	down	up	incorrect
ERJ.US	Embraer S.A	20200407	7.41	7.76	6.7	6.8	2881095	6.8	down	up	incorrect
ES.US	Eversource Energy	20200407	83.25	83.99	79.45	79.78	2830615	75.9717	down	down	correct
ESE.US	ESCO Technologies Inc	20200407	78.7	78.95	73.35	74.05	170227	73.6566	down	down	correct
ESGC.US	Eros STX Global Corporation	20200407	1.55	1.62	1.5	1.53	1715410	1.53	down	down	correct
ESI.US	Element Solutions Inc	20200407	8.52	8.54	7.97	8.03	2259800	7.9096	down	down	correct
ESNT.US	Essent Group Ltd	20200407	26.85	27.74	25.92	27.35	2823323	26.5806	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200407	8.99	9.19	8.515	8.68	2005844	8.4642	down	down	correct
ESS.US	Essex Property Trust Inc	20200407	223.05	225.83	213.3	214.63	569114	204.3573	down	down	correct
ESTC.US	Elastic N.V	20200407	55	55.24	51.35	51.76	1435300	51.76	down	down	correct
ESTE.US	Earthstone Energy Inc	20200407	1.78	1.9756	1.6	1.65	509483	1.65	down	down	correct
ETB.US	Eaton Vance Tax	20200407	12.26	12.6	12.05	12.38	149441	10.6524	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200407	10.11	10.58	9.34	9.5	300100	8.2606	down	down	correct
ETG.US	Eaton Vance Tax	20200407	12.69	12.99	12.3	12.51	415740	11.004	down	down	correct
ETI.US	P	20200407	4.25	4.25	4.25	4.25	362366	2.8212
ETJ.US	Eaton Vance Risk	20200407	8.56	8.88	8.56	8.63	701228	7.4131	up	up	correct
ETN.US	Eaton Corporation plc	20200407	81.17	82.25	75.935	76.16	3372098	72.942	down	down	correct
ETO.US	Eaton Vance Tax	20200407	18.32	19.28	18.19	18.38	177302	16.2077	up	up	correct
ETR.US	Entergy Corporation	20200407	96.1	96.67	92.64	93.65	1360258	87.7711	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200407	6	6.21	5.6	5.69	6597250	4.9984	down	down	correct
ETV.US	Eaton Vance Tax	20200407	12.5	12.5	12.11	12.2	472851	10.4755	down	down	correct
ETW.US	Eaton Vance Tax	20200407	7.73	7.94	7.6	7.61	849366	6.5103	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200407	20.38	20.48	20.02	20.23	14118	18.9038	down	up	incorrect
ETY.US	Eaton Vance Tax	20200407	9.95	9.99	9.6	9.62	552405	8.3238	down	up	incorrect
EURN.US	Euronav NV	20200407	9.43	10.02	9.29	9.91	2144758	8.2455	up	up	correct
EVA.US	Enviva Partners LP	20200407	29.16	29.56	27.38	28.07	131383	25.0036	down	up	incorrect
EVC.US	Entravision Communications Corporation	20200407	1.67	1.67	1.5	1.52	230972	1.4321	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200407	4.79	4.85	4.7674	4.8	146655	4.3046	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200407	11.03	11.235	11.03	11.18	499168	9.6688	up	up	correct
EVH.US	Evolent Health Inc	20200407	5.97	6.14	5.31	5.42	1343492	5.42	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200407	11.51	11.78	11.4988	11.71	155390	10.8707	up	up	correct
EVR.US	Evercore Inc	20200407	51.71	54.21	50.95	52.96	1150838	50.6558	up	up	correct
EVRG.US	Evergy Inc	20200407	59.29	59.84	56.97	57.08	2088337	53.5971	down	down	correct
EVRI.US	Everi Holdings Inc	20200407	3.48	3.8	3.06	3.16	4783215	3.16	down	down	correct
EVT.US	Eaton Vance Tax	20200407	17	17.495	16.69	16.82	441095	14.8236	down	down	correct
EVTC.US	EVERTEC Inc	20200407	23.91	24.15	22.82	23.08	330905	22.8546	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200407	201	206.93	194.3	194.73	4907754	64.91	down	down	correct
EXD.US	Eaton Vance Tax	20200407	8.28	8.64	8.09	8.1	128051	7.0146	down	down	correct
EXG.US	Eaton Vance Tax	20200407	6.54	6.57	6.35	6.35	901299	5.4598	down	down	correct
EXK.US	Endeavour Silver Corp	20200407	1.35	1.38	1.27	1.32	2094914	1.32	down	down	correct
EXP.US	Eagle Materials Inc	20200407	57.74	60.32	56.76	56.94	544284	56.5597	down	down	correct
EXPR.US	Express Inc	20200407	1.53	1.82	1.53	1.66	1636009	1.66	up	up	correct
EXR.US	Extra Space Storage Inc	20200407	101	102.41	97.21	97.47	1406796	92.4765	down	down	correct
EXTN.US	Exterran Corporation	20200407	4.33	4.66	4.1	4.25	364000	4.25	down	down	correct
F.US	PC	20200407	14.85	15.68	14.15	14.35	254064	13.6152	down	down	correct
FAF.US	First American Financial Corporation	20200407	43.36	46.24	41.82	42.25	1307517	39.9395	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200407	20.36	22.08	19.89	20.33	436979	20.106	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200407	42.86	45.52	42.86	43.65	2124796	42.7924	up	up	correct
FBK.US	FB Financial Corporation	20200407	20.3	20.89	19.4421	20.12	177311	19.7006	down	down	correct
FBP.US	First BanCorp	20200407	5.33	5.49	4.92	5.08	2333083	4.8452	down	down	correct
FC.US	Franklin Covey Co	20200407	18.36	19.5	18.12	18.8	167600	18.8	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200407	9.31	9.49	8.9	9.04	802940	8.396	down	down	correct
FCN.US	FTI Consulting Inc	20200407	135.59	141.67	132.27	133.51	470301	133.51	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200407	17.51	18.45	17.01	17.42	905384	16.2425	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200407	19.02	20.15	19.02	19.85	1400	17.8347	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200407	10.04	10.34	10.04	10.16	171344	8.6016	up	up	correct
FCX.US	Freeport	20200407	7.86	8.02	7.45	7.59	43593441	7.5414	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200407	9.42	9.63	9.28	9.33	65311	8.4135	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200407	30.3	30.755	28.5	28.91	462045	28.2045	down	down	correct
FDS.US	FactSet Research Systems Inc	20200407	269.09	277.5	263.66	267.85	341472	263.5611	down	down	correct
FDX.US	FedEx Corporation	20200407	124.91	125.48	115.75	115.95	3189340	113.5586	down	down	correct
FE.US	FirstEnergy Corp	20200407	42.43	42.76	40.39	40.47	6177622	37.3873	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200407	1.1508	1.1508	1.1	1.12	10036	1.12	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200407	4.58	4.77	4.51	4.56	1346592	3.8898	down	down	correct
FENG.US	Phoenix New Media Limited	20200407	1.19	1.2527	1.19	1.22	248464	0.2438	up	down	incorrect
FERG.US	Ferguson plc	20200407	61.9	61.9	61.9	61.9	200	58.7349
FET.US	Forum Energy Technologies Inc	20200407	0.179	0.19	0.17	0.1786	2852961	3.572	down	down	correct
FF.US	FutureFuel Corp	20200407	13	13	12.52	12.69	440541	7.8428	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200407	12.59	12.9	12.585	12.64	64632	11.2275	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200407	16.49	17.39	16.49	16.92	291012	14.9985	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200407	1.88	2.2099	1.88	2.14	113772	1.8034	up	down	incorrect
FHI.US	Federated Hermes Inc	20200407	20.25	20.57	19.42	19.59	978982	17.5594	down	down	correct
FICO.US	Fair Isaac Corporation	20200407	314.44	317.41	296.96	297.59	193113	297.59	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200407	8.77	9.24	8.73	9.21	147289	8.2445	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200407	16.9951	16.9951	16.34	16.37	39161	14.3966	down	up	incorrect
FINV.US	FinVolution Group	20200407	1.7	1.86	1.69	1.71	922000	1.6685	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200407	128.83	130.83	119.91	120.14	5157238	117.8414	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200407	7.6	7.86	7.54	7.57	144103	7.3483	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20200407	33.61	34.49	32.17	33.34	425440	32.8897	down	down	correct
FL.US	Foot Locker Inc	20200407	24.27	25.88	22.48	22.58	4097228	21.7311	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200407	16.4	17.2599	16.4	16.65	42067	14.7761	up	up	correct
FLNG.US	FLEX LNG Ltd	20200407	5.71	5.71	5.25	5.6	36300	4.9114	down	up	incorrect
FLO.US	Flowers Foods Inc	20200407	21.85	22.38	21.66	21.95	1886310	20.6691	up	down	incorrect
FLOW.US	SPX FLOW Inc	20200407	30.46	31.16	29.2	30.42	586224	30.2976	down	down	correct
FLR.US	Fluor Corporation	20200407	7.1	7.57	6.61	6.75	3246042	6.75	down	down	correct
FLS.US	Flowserve Corporation	20200407	27.16	28.29	26.47	26.68	2110046	25.7521	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200407	216.37	221.32	209.97	210.36	1419270	210.36	down	up	incorrect
FMC.US	FMC Corporation	20200407	82	84.31	79.29	79.44	1603256	77.3434	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200407	12.45	12.68	12.25	12.27	51269	11.3725	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200407	34.26	34.44	33.7925	33.82	396290	32.5817	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200407	62.03	62.03	58.98	59.24	947204	56.9377	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200407	13.01	13.01	12.65	12.85	19690	11.776	down	up	incorrect
FN.US	Fabrinet	20200407	59.01	59.78	57.56	59.09	361888	59.09	up	up	correct
FNB.US	PE	20200407	23.63	25.27	23.63	25	6932	22.3254	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200407	32.57	32.99	29.37	31.41	2402400	31.41	down	down	correct
FNF.US	Fidelity National Financial Inc	20200407	25.61	27.25	25.28	25.69	3772104	24.1154	up	up	correct
FNV.US	Franco	20200407	109.4	109.98	103.2115	107.51	1268411	105.9687	down	down	correct
FOA.US	Finance Of America Companies Inc	20200407	9.85	9.95	9.84	9.95	1735	9.95	up	up	correct
FOE.US	Ferro Corporation	20200407	9.16	9.53	8.93	9.09	867107	9.09	down	down	correct
FOF.US	Cohen & Steers Closed	20200407	9.57	9.91	9.57	9.69	125143	8.3806	up	up	correct
FOR.US	Forestar Group Inc	20200407	10.22	12.11	10.22	11.38	304726	11.38	up	up	correct
FPAC.US	U	20200407	10.17	10.22	10.11	10.19	2191522	9.6064	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200407	17.35	18.39	17.35	18.07	419786	16.1731	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200407	5.4	5.66	5.19	5.5	202600	5.5	up	up	correct
FPI.US	Farmland Partners Inc	20200407	6.02	6.06	5.67	5.69	207165	5.5018	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200407	3.7	3.94	3.7	3.7	255055	3.1633
FR.US	First Industrial Realty Trust Inc	20200407	34.52	35.27	32.91	33.17	1198047	32.031	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200407	10.41	10.7	10.3932	10.56	389236	9.3448	up	up	correct
FRO.US	Frontline Ltd	20200407	8.06	8.315	7.85	8.12	3637740	7.0161	up	up	correct
FRT.US	PC	20200407	23.7686	24	23.405	23.99	25240	22.3152	up	up	correct
FSK.US	FS KKR Capital Corp	20200407	3.28	3.55	3.145	3.17	1122385	10.4632	down	down	correct
FSLY.US	Fastly Inc	20200407	21	21.2899	19.45	19.84	1407404	19.84	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200407	2.38	2.55	2.25	2.26	4379900	2.26	down	down	correct
FSR.US	Fisker Inc	20200407	10.15	10.15	10.12	10.12	1733838	10.12	down	down	correct
FSS.US	Federal Signal Corporation	20200407	27.3	27.78	26.54	26.69	323714	26.2495	down	up	incorrect
FT.US	Franklin Universal Trust	20200407	6	6.149	6	6.08	75907	5.5302	up	up	correct
FTAI.US	PB	20200407	14.85	15.25	13.24	14.22	107474	12.1882	down	down	correct
FTCH.US	Farfetch Limited	20200407	8.76	9.59	8.49	9.32	4520900	9.32	up	up	correct
FTI.US	TechnipFMC plc	20200407	7.4293	7.8538	7.3135	7.5933	5994747	5.6498	up	down	incorrect
FTK.US	Flotek Industries Inc	20200407	0.98	0.99	0.83	0.87	383600	0.87	down	up	incorrect
FTS.US	Fortis Inc	20200407	39.95	40.45	38.71	39.18	1128679	36.7198	down	up	incorrect
FTV.US	Fortive Corporation	20200407	59.75	61.02	58.33	58.45	2360725	48.5763	down	up	incorrect
FUBO.US	fuboTV Inc	20200407	7.4	7.4	7	7.1	5097	7.1	down	down	correct
FUL.US	H.B. Fuller Company	20200407	29.09	29.8131	28.04	28.24	464937	27.6001	down	down	correct
FUN.US	Cedar Fair L.P	20200407	20.64	21.74	18.3	18.62	2012924	18.62	down	down	correct
FVRR.US	Fiverr International Ltd	20200407	24.73	25.06	23.035	23.43	368400	23.43	down	down	correct
G.US	Genpact Limited	20200407	28.76	29.84	27.57	27.68	2178500	27.2771	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200407	4.37	4.48	4.29	4.32	797621	3.6626	down	down	correct
GAM.US	PB	20200407	26.8799	26.8799	26.5	26.57	4100	24.126	down	down	correct
GATX.US	GATX Corporation	20200407	61.73	64.71	60.72	64.45	508719	61.7898	up	up	correct
GB.US	Global Blue Group Holding AG	20200407	10.17	10.22	10.11	10.19	2191522	10.19	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200407	21.08	21.37	20.836	21.21	111892	19.0025	up	up	correct
GBL.US	GAMCO Investors Inc	20200407	10.53	11.15	10.0542	10.62	29115	9.2655	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200407	16.12	19.31	15.76	16.8	1157105	15.6836	up	up	correct
GCI.US	Gannett Co Inc	20200407	0.8239	1	0.63	0.6369	16367810	0.6369	down	down	correct
GCO.US	Genesco Inc	20200407	13.15	15.69	12.99	13.96	1152374	13.96	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200407	17.05	17.45	16.45	16.74	262200	16.74	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200407	4.45	4.45	4.22	4.27	72176	3.7321	down	down	correct
GD.US	General Dynamics Corporation	20200407	140.41	141.38	134.18	134.4	2784044	127.9413	down	down	correct
GDDY.US	GoDaddy Inc	20200407	60.92	62.22	57.47	58.01	2105302	58.01	down	down	correct
GDL.US	The GDL Fund	20200407	8.04	8.21	7.8201	7.96	30290	7.2319	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200407	14.03	14.42	14.03	14.21	30553	12.5803	up	up	correct
GDOT.US	Green Dot Corporation	20200407	24.84	26.4	24.15	24.5	1228889	24.5	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200407	15.4	15.54	14.83	14.85	483865	13.363	down	down	correct
GE.US	General Electric Company	20200407	7.69	7.75	7	7.03	12010972	55.8354	down	down	correct
GEF.US	Greif Inc	20200407	32.81	33.63	31.94	33.12	428930	31.1049	up	up	correct
GEL.US	Genesis Energy L.P	20200407	4.24	4.9705	4.24	4.3	3421325	3.6985	up	down	incorrect
GEO.US	The GEO Group Inc	20200407	12.5	13.04	11.72	11.83	1787114	10.3473	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200407	0.75	0.7783	0.7101	0.7232	585941	5.7627	down	down	correct
GES.US	Guess' Inc	20200407	7.7	9.08	7.7	8.27	3246206	7.9688	up	up	correct
GF.US	The New Germany Fund Inc	20200407	12.27	12.27	11.75	12.11	13878	10.1308	down	down	correct
GFF.US	Griffon Corporation	20200407	14.52	15.37	13.46	13.66	391902	13.3645	down	down	correct
GFI.US	Gold Fields Limited	20200407	5.84	5.95	5.5	5.67	4755859	5.4143	down	up	incorrect
GFL.US	GFL Environmental Inc	20200407	12.85	13.34	12.27	13.26	377700	13.2172	up	up	correct
GFLU.US	GFL Environmental Inc	20200407	39	39.77	37.37	39.24	39100	36.1966	up	down	incorrect
GGB.US	Gerdau S.A	20200407	2	2.06	1.94	1.97	7774798	1.7315	down	up	incorrect
GGG.US	Graco Inc	20200407	48.05	48.38	45.96	46.04	1211072	45.1311	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200407	14.43	14.9	14.425	14.87	72115	12.4505	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200407	5.57	5.77	5.49	5.51	91132	4.6267	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200407	7.54	7.65	7.2919	7.36	30157	6.7452	down	down	correct
GHC.US	Graham Holdings Company	20200407	368.8	391.31	356.7013	378.37	60076	370.2907	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200407	10.93	10.95	10.4	10.49	82155	10.49	down	down	correct
GHL.US	Greenhill & Co. Inc	20200407	10.79	10.96	10.14	10.66	175720	10.3889	down	down	correct
GHM.US	Graham Corporation	20200407	12.86	13.18	12.2	12.24	20269	11.5708	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200407	11.18	11.25	10.95	11	137827	9.4245	down	down	correct
GIB.US	CGI Inc	20200407	57.6	58.81	56.39	56.75	504205	56.75	down	down	correct
GIC.US	Global Industrial Company	20200407	17.42	17.51	16.69	16.81	81323	15.0044	down	down	correct
GIL.US	Gildan Activewear Inc	20200407	14.68	15.33	14.25	14.28	1352220	14.0654	down	down	correct
GIM.US	Templeton Global Income Fund	20200407	5.4	5.49	5.375	5.39	826453	4.9083	down	down	correct
GIS.US	General Mills Inc	20200407	57.9	57.92	55.565	56.44	6515993	53.2273	down	down	correct
GIX.US	WS	20200407	138.5	146	137	140.8	49664	140.24	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200407	8	8.8	8	8.8	3031	7.7865	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200407	21.2	21.2	20.02	20.6009	2946	20.2975	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200407	21.5	21.5	21.3	21.3	850	20.2233	down	up	incorrect
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200407	18.56	19.2	18.36	19.2	3824	18.8089	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200407	17.7625	17.7625	17.7625	17.7625	300	17.4417
GKOS.US	Glaukos Corporation	20200407	32.04	32.285	29.68	30.52	694600	30.52	down	up	incorrect
GLOB.US	Globant S.A	20200407	95	97.79	90.745	94.36	556636	94.36	down	up	incorrect
GLOG.US	PA	20200407	14.67	15.22	14.5	14.86	14920	13.1501	up	down	incorrect
GLOP.US	PC	20200407	9.89	10.35	9.5281	9.8959	24504	8.2397	up	up	correct
GLT.US	Glatfelter Corporation	20200407	12.67	12.94	12.0119	12.37	296722	11.7228	down	up	incorrect
GLW.US	Corning Incorporated	20200407	20.44	20.5	19.295	19.68	7939339	18.7902	down	down	correct
GM.US	General Motors Company	20200407	21.27	22.21	20.71	21.3	30405600	21.3	up	up	correct
GME.US	GameStop Corp	20200407	3.39	3.4399	3.1	3.27	2836859	3.27	down	down	correct
GMED.US	Globus Medical Inc	20200407	42.78	43.12	41.305	42.62	1170103	42.62	down	down	correct
GMRE.US	PA	20200407	23	23	22.0132	22.33	7384	19.6711	down	up	incorrect
GMS.US	GMS Inc	20200407	14.57	16.3	13.98	14.06	797400	14.06	down	down	correct
GNE.US	PA	20200407	7.31	7.41	6.58	7.2	17546	6.3396	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200407	6.4	6.4	5.57	5.6	210184	5.4342	down	up	incorrect
GNL.US	PB	20200407	18	19.4	17.69	19.3	2910	17.7113	up	down	incorrect
GNRC.US	Generac Holdings Inc	20200407	95.37	96.46	89.23	89.64	561823	89.64	down	down	correct
GNT.US	PA	20200407	24.1	24.1	23.8875	24.0105	5200	22.546	down	up	incorrect
GNW.US	Genworth Financial Inc	20200407	3.44	3.62	3.41	3.53	4433100	3.53	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200407	15.33	15.515	15.13	15.35	213453	12.5705	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200407	4.18	4.32	4.04	4.13	2578422	4.13	down	down	correct
GOLD.US	Barrick Gold Corporation	20200407	20.49	20.63	19.86	20.31	16499830	19.3754	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200407	26.31	26.81	25.07	25.91	695395	25.2411	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200407	22.13	22.78	20.16	20.28	2994900	20.28	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200407	34.71	34.71	30.22	32.45	6960700	32.45	down	down	correct
GPC.US	Genuine Parts Company	20200407	71.26	72.81	68.15	69.36	1431761	65.8549	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20200407	44.94	49.08	44.19	45.15	440413	44.6821	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200407	25.17	25.41	25	25.4	26093	23.6746	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200407	12.55	12.75	12.16	12.18	4250184	11.8019	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200407	5.11	5.15	4.97	5.03	208318	4.4189	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200407	3.34	4.21	3.34	3.54	2979911	3.1128	up	up	correct
GPN.US	Global Payments Inc	20200407	151.22	152.62	139.73	141.07	4128336	139.8651	down	down	correct
GPRK.US	GeoPark Limited	20200407	8.85	9.37	8.55	9.09	537685	8.9628	up	up	correct
GPS.US	The Gap Inc	20200407	7.23	7.86	6.8833	6.97	21926830	6.8547	down	down	correct
GPX.US	GP Strategies Corporation	20200407	6.62	6.83	6.31	6.37	84197	6.37	down	down	correct
GRC.US	The Gorman	20200407	30.44	30.44	27.88	28.16	90378	27.293	down	down	correct
GRP.US	UN	20200407	43.09	43.41	41.84	42.34	11455	39.0347	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200407	9.23	9.4056	9.0925	9.24	70362	8.4706	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200407	166	169.1388	162.45	166.02	4953506	160.2928	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200407	13	13.88	12.85	13.2	443488	11.289	up	up	correct
GSK.US	GlaxoSmithKline plc	20200407	38.4	38.4	37.53	37.53	4121549	34.2252	down	down	correct
GSL.US	PB	20200407	15.8	17.876	15.8	17.25	15460	14.7621	up	up	correct
GSLD.US	GSLD	20200407	16.31	17.48	16.31	17.291	4700	16.966	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200407	7.23	7.607	7.07	7.2	260100	7.2	down	down	correct
GTLS.US	Chart Industries Inc	20200407	28.33	28.6	24.78	25.07	653864	25.07	down	down	correct
GTN.US	Gray Television Inc	20200407	11.45	11.655	10.665	10.94	1292390	10.7771	down	down	correct
GTNA.US	Gray Television Inc	20200407	11.52	11.73	11.52	11.73	681	11.6796	up	up	correct
GTS.US	Triple	20200407	13.58	14.12	13.51	13.61	366862	13.61	up	up	correct
GTY.US	Getty Realty Corp	20200407	21.37	22.32	20.58	20.72	247149	18.8963	down	down	correct
GUT.US	The Gabelli Utility Trust	20200407	6.45	6.575	6.2802	6.38	205992	5.5817	down	up	incorrect
GVA.US	Granite Construction Incorporated	20200407	15.99	17.01	15.5	15.78	820286	15.331	down	down	correct
GWB.US	Great Western Bancorp Inc	20200407	19.06	19.62	18.16	18.54	429744	18.2166	down	down	correct
GWRE.US	Guidewire Software Inc	20200407	82.37	82.37	79.69	80.09	446994	80.09	down	down	correct
GWW.US	W.W. Grainger Inc	20200407	253.26	272.53	253.26	257.93	600899	250.7227	up	up	correct
GYC.US	Cabco Series 2004	20200407	18.9	19.91	18.79	19.01	397624	18.4546	up	up	correct
H.US	Hyatt Hotels Corporation	20200407	51.1	54.19	47.51	48.83	3529400	48.83	down	down	correct
HAE.US	Haemonetics Corporation	20200407	104.34	104.34	94.69	95.57	748473	95.57	down	down	correct
HAL.US	Halliburton Company	20200407	8.55	8.83	7.78	8.04	40153539	7.9028	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200407	20.4	21.575	19.79	20.21	1564722	19.2068	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200407	10.17	10.5275	9.69	9.99	60908	9.5975	down	down	correct
HBI.US	Hanesbrands Inc	20200407	8.71	9.245	8.34	8.36	16392920	7.7817	down	down	correct
HBM.US	Hudbay Minerals Inc	20200407	1.97	2.08	1.97	2.08	5129266	2.0715	up	up	correct
HCA.US	HCA Healthcare Inc	20200407	99.51	102.61	97.82	98.61	4568027	97.5446	down	down	correct
HCC.US	Warrior Met Coal Inc	20200407	12.14	12.57	11.72	11.95	914216	11.6997	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200407	670	670	670	670	1492	669.5888
HCHC.US	HC2 Holdings Inc	20200407	1.8	2.05	1.5501	1.94	933628	1.94	up	down	incorrect
HCI.US	HCI Group Inc	20200407	39.79	40.9	38.88	39.51	65035	37.8351	down	down	correct
HCXY.US	Hercules Capital Inc	20200407	21.5	22	21.5	21.53	3103	19.3636	up	up	correct
HD.US	The Home Depot Inc	20200407	202.92	204.11	191.85	192.29	6438763	185.2448	down	down	correct
HDB.US	HDFC Bank Limited	20200407	39.33	39.45	36.8	37.02	3567873	36.7497	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200407	43.46	43.94	42.02	42.26	646491	39.7808	down	down	correct
HEI.US	HEICO Corporation	20200407	81.65	83.1363	77.36	79.37	1708966	79.2073	down	down	correct
HEP.US	Holly Energy Partners L.P	20200407	12.55	13.4	12.03	12.24	595807	10.4682	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200407	10.45	10.7	10.44	10.57	66420	9.0943	up	down	incorrect
HES.US	Hess Corporation	20200407	37.87	38.99	34.99	35.14	3681715	34.1549	down	up	incorrect
HESM.US	Hess Midstream LP	20200407	11.48	13.07	11.24	11.71	513345	10.0309	up	up	correct
HFC.US	HollyFrontier Corporation	20200407	27.05	28.25	25.51	25.97	2993671	24.71	down	down	correct
HFRO.US	PA	20200407	21.67	21.6969	21.36	21.6	17261	19.7063	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200407	25.2	25.2	25.2	25.2	584	25.2
HGLB.US	Highland Global Allocation Fund	20200407	4.4	4.6178	4.38	4.46	130397	3.57	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200407	16.8	17.76	15.4	15.97	2127100	15.97	down	down	correct
HHC.US	The Howard Hughes Corporation	20200407	54.98	56.22	51.61	53.07	779543	53.07	down	down	correct
HI.US	Hillenbrand Inc	20200407	19.33	20.23	18.21	18.36	868188	17.6472	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200407	36	37.64	35.17	36.92	6481579	35.2508	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20200407	200.08	202.26	191.56	191.74	246418	183.9136	down	down	correct
HIL.US	Hill International Inc	20200407	1.69	1.7	1.45	1.46	74000	1.46	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200407	4.16	4.26	4.15	4.15	704901	3.6356	down	down	correct
HIW.US	Highwoods Properties Inc	20200407	35.59	36.85	34.34	35.82	1433963	32.8704	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200407	5.05	5.15	5	5.05	497175	4.3345
HKIB.US	AMTD International Inc	20200407	8.5	9.35	8.12	9	24400	9	up	down	incorrect
HL.US	PB	20200407	50.1013	50.1013	50.1013	50.1013	0	45.6922
HLF.US	Herbalife Nutrition Ltd	20200407	31.16	31.5228	29.685	29.83	2461573	29.83	down	down	correct
HLI.US	Houlihan Lokey Inc	20200407	58.27	58.55	55.68	55.89	621508	53.932	down	down	correct
HLIO.US	Helios Technologies Inc.	20200407	35.31	35.33	32.84	33.85	145542	33.5122	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200407	70.18	73.4799	65.31	65.83	7903040	65.83	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200407	1.14	1.18	0.9968	1.01	7213780	1.01	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20200407	22.55	22.72	21.69	21.7	1246709	20.9224	down	down	correct
HMLP.US	PA	20200407	16.95	17.5891	15.5	15.99	40995	13.6195	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200407	33.66	34.387	31.78	31.84	218314	30.1386	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200407	2.49	2.54	2.33	2.4	5596684	2.346	down	down	correct
HNGR.US	Hanger Inc	20200407	14.17	15.34	13.73	14.76	642094	14.76	up	up	correct
HNI.US	HNI Corporation	20200407	23.58	25.05	23.11	23.72	209708	22.2587	up	up	correct
HNP.US	Huaneng Power International Inc	20200407	13.75	13.8	13.5	13.6	39568	11.9862	down	down	correct
HOG.US	Harley	20200407	18.4	19.6	17.4	17.92	4845456	17.6095	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200407	12.16	12.68	11.96	12.1	1049977	11.5931	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200407	8	8.77	7.28	7.64	315100	7.64	down	down	correct
HP.US	Helmerich & Payne Inc	20200407	18.01	18.24	16.71	17.38	2891306	15.5767	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200407	10.23	10.39	9.65	9.66	10484466	9.0525	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200407	14.96	15.36	14.6	15	122846	13.1368	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200407	15.6	16.2816	15.4791	15.86	166855	13.9473	up	up	correct
HPQ.US	HP Inc	20200407	15.7	16.09	15.08	15.12	23111150	14.333	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200407	13.03	13.8299	13.03	13.44	265949	11.77	up	up	correct
HQH.US	Tekla Healthcare Investors	20200407	18.02	18.47	17.82	17.87	297502	15.4374	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200407	15.48	15.6	15.12	15.18	142568	13.1333	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200407	28.28	29.49	27.73	28.91	2571555	26.9437	up	up	correct
HRB.US	H&R Block Inc	20200407	14.05	14.73	13.615	13.66	3696718	12.4286	down	down	correct
HRC.US	Hill	20200407	110	111.85	107.08	108.38	926814	106.9595	down	down	correct
HRI.US	Herc Holdings Inc	20200407	21.39	22.9696	20.93	21.46	326502	21.4023	up	up	correct
HRL.US	Hormel Foods Corporation	20200407	48.16	48.68	47.46	47.91	2748366	46.2185	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200407	10.72	10.8	10.41	10.61	143370	10.1158	down	down	correct
HSBC.US	HSBC Holdings plc	20200407	26.16	26.22	25.49	25.6	5344133	24.6675	down	down	correct
HSC.US	Harsco Corporation	20200407	7.26	7.99	7.16	7.7	1328556	7.7	up	up	correct
HSY.US	The Hershey Company	20200407	142.15	144.62	140.03	141.11	1367993	136.0127	down	down	correct
HT.US	PE	20200407	5.92	7.1186	5.92	6.37	118081	5.6716	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200407	25.27	25.69	23.78	24.07	2468922	22.6847	down	down	correct
HTD.US	John Hancock Tax	20200407	17.4	18.43	17.23	17.83	189141	15.6427	up	up	correct
HTGC.US	Hercules Capital Inc	20200407	7.52	8.355	7.52	7.92	1643097	6.6498	up	up	correct
HTH.US	Hilltop Holdings Inc	20200407	15.15	16.14	14.87	15.05	746008	14.6259	down	down	correct
HTY.US	John Hancock Investments	20200407	5.15	5.1807	5.05	5.05	66290	4.1979	down	down	correct
HUBB.US	Hubbell Incorporated	20200407	118.66	122.7	116.21	116.29	300279	111.7169	down	down	correct
HUBS.US	HubSpot Inc	20200407	129.28	135.3	123.36	127.37	1222612	127.37	down	down	correct
HUM.US	Humana Inc	20200407	340.09	345	318.06	320.05	1747286	316.9409	down	down	correct
HUN.US	Huntsman Corporation	20200407	15.15	15.86	14.81	15.05	2531586	14.3445	down	down	correct
HUYA.US	HUYA Inc	20200407	16.61	16.75	14.5	15.08	5678700	15.08	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200407	11.53	12.09	11.12	11.3	138501	9.4425	down	down	correct
HWM.US	Howmet Aerospace Inc	20200407	13.46	13.97	12.01	12.11	5686164	12.0942	down	down	correct
HXL.US	Hexcel Corporation	20200407	33.74	35.585	31.73	34.01	2840461	34.01	up	up	correct
HY.US	Hyster	20200407	40.55	40.55	35.71	36.82	49347	35.2648	down	down	correct
HYB.US	The New America High Income Fund Inc	20200407	6.94	7.08	6.93	7.08	81261	6.249	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200407	12	12.28	12	12.23	111203	10.7055	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200407	8.77	8.98	8.69	8.78	1091599	7.601	up	up	correct
HZN.US	Horizon Global Corporation	20200407	2.11	2.15	1.9	1.95	26800	1.95	down	down	correct
HZO.US	MarineMax Inc	20200407	9.84	10.27	9.12	9.3	253098	9.3	down	down	correct
IAA.US	IAA Inc	20200407	27.67	29.49	27.13	28.1	4031100	28.1	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200407	6.39	6.5007	6.39	6.44	103935	5.5355	up	up	correct
IAG.US	IAMGOLD Corporation	20200407	2.64	2.668	2.51	2.58	3914602	2.58	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200407	31.81	32	29.8	29.8	21450	28.6904	down	down	correct
IBM.US	International Business Machines Corporation	20200407	118.6933	119.4626	114.7668	114.8367	5595329	100.3559	down	down	correct
IBN.US	ICICI Bank Limited	20200407	8.39	8.637	8.2	8.3	11693396	8.2755	down	down	correct
IBP.US	Installed Building Products Inc	20200407	40.08	41.8485	37.855	38.09	249299	37.7169	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200407	1.69	2.19	1.6601	1.88	216136	1.88	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200407	87.17	87.17	82.11	82.3	4680530	80.6721	down	up	incorrect
ICL.US	ICL Group Ltd	20200407	3.32	3.35	3.18	3.18	605694	2.827	down	down	correct
IDA.US	IDACORP Inc	20200407	95.07	95.1619	89.89	90.86	373449	86.2866	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200407	8.15	8.32	8.06	8.06	52721	7.0992	down	up	incorrect
IDT.US	IDT Corporation	20200407	5.9	5.91	5.39	5.42	97049	5.42	down	down	correct
IEX.US	IDEX Corporation	20200407	148.04	151.06	145.76	146.09	902144	143.329	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200407	111.58	118.53	111.04	114.02	1629741	109.3448	up	up	correct
IFN.US	The India Fund Inc	20200407	13.93	13.98	13.07	13.23	201753	10.8782	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20200407	24.56	25.93	23.23	23.87	254919	21.0583	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200407	7.66	7.79	7.64	7.69	139553	6.7406	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200407	4.66	4.74	4.63	4.66	577360	4.0187
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200407	19	19	18.685	18.93	39334	17.727	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200407	5.18	5.41	5.15	5.21	665910	4.5042	up	down	incorrect
IGT.US	International Game Technology PLC	20200407	5.69	6.29	5.28	5.35	5066061	5.3112	down	down	correct
IHC.US	Independence Holding Company	20200407	25.54	26.44	25	25.74	21030	25.1822	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200407	5.66	5.66	5.53	5.61	124281	4.8276	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200407	45.6	45.76	41.05	41.27	737712	41.27	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200407	8.11	8.45	7.9	7.93	52934	7.0619	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200407	6.93	6.9447	6.73	6.795	35881	6.0777	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200407	12.83	13.1841	12.66	12.72	103026	12.233	down	down	correct
IIIN.US	Insteel Industries Inc	20200407	14.63	15.17	13.56	13.71	99920	12.1889	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200407	13.95	13.95	13.6	13.7	197475	12.6102	down	down	correct
IIPR.US	PA	20200407	26.85	26.9204	26.85	26.9204	629	24.2965	up	up	correct
IMAX.US	IMAX Corporation	20200407	10.84	10.89	9.83	10.13	1399903	10.13	down	down	correct
INFO.US	IHS Markit Ltd	20200407	65.76	66.885	63.31	63.57	2474586	62.6662	down	down	correct
INFY.US	Infosys Limited	20200407	8.67	8.765	8.35	8.38	15033040	8.0226	down	down	correct
ING.US	ING Groep N.V	20200407	5.9	5.91	5.55	5.65	11887323	5.3608	down	up	incorrect
INGR.US	Ingredion Incorporated	20200407	82.25	83.42	78.76	79.16	517851	75.6057	down	down	correct
INN.US	Summit Hotel Properties Inc	20200407	3.92	3.975	3.45	3.55	2332908	3.55	down	down	correct
INS.US	Intelligent Systems Corporation	20200407	35.7	35.7	34.2465	35.46	66850	35.46	down	down	correct
INSI.US	Insight Select Income Fund	20200407	19.19	19.29	17.77	18.01	46893	16.0214	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200407	56.05	59.86	56.05	57.28	468000	57.28	up	up	correct
INSW.US	PA	20200407	24	24.4721	24	24.1497	6107	24.1497	up	down	incorrect
INT.US	World Fuel Services Corporation	20200407	25.42	26.035	22.79	22.98	721051	22.3706	down	up	incorrect
INVH.US	Invitation Homes Inc	20200407	22.65	22.99	21.44	21.6	3856802	20.8552	down	down	correct
IO.US	ION Geophysical Corporation	20200407	1.77	1.77	1.5	1.52	904300	1.52	down	down	correct
IP.US	International Paper Company	20200407	32.5	32.95	30.86	30.89	4242206	27.0964	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200407	16.21	16.65	15.3	15.39	7803444	14.2981	down	up	incorrect
IPI.US	Intrepid Potash Inc	20200407	0.74	0.7799	0.714	0.725	61101	7.25	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200407	11.27	11.4	11.25	11.35	308932	10.441	up	up	correct
IQV.US	IQVIA Holdings Inc	20200407	124.22	124.99	116.91	119.68	2148605	119.68	down	down	correct
IR.US	Ingersoll Rand Inc	20200407	26.46	26.82	24.635	24.82	4253088	24.3843	down	down	correct
IRL.US	The New Ireland Fund Inc	20200407	6.328	6.43	6.31	6.43	4503	5.1416	up	up	correct
IRM.US	Iron Mountain Incorporated	20200407	24.23	25.46	24.145	24.66	5649576	21.8654	up	up	correct
IRT.US	Independence Realty Trust Inc	20200407	8.23	8.46	7.83	8.02	1008163	7.5994	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200407	11.67	11.75	11.5562	11.67	130476	10.0663
ISG.US	ING Groep N.V. PERP DBT 6.125	20200407	24.96	24.98	24.96	24.96	27700	24.96
IT.US	Gartner Inc	20200407	104	105.43	100.77	101.16	958280	101.16	down	up	incorrect
ITCB.US	Itaú Corpbanca	20200407	4.44	4.57	4	4.12	11221	4.12	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200407	60.86	61.8115	58.12	60.13	516431	60.13	down	down	correct
ITT.US	ITT Inc	20200407	49.82	51.02	47.75	47.85	567732	47.0135	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200407	4.5767	4.6166	4.3368	4.3768	33043480	3.4592	down	down	correct
ITW.US	Illinois Tool Works Inc	20200407	156.49	157.64	151.07	152.27	1992706	147.2105	down	down	correct
IVC.US	Invacare Corporation	20200407	6.66	6.7125	5.92	5.94	311219	5.94	down	down	correct
IVH.US	Ivy Funds	20200407	10.1	10.21	9.98	10.08	59445	8.7665	down	down	correct
IVR.US	PC	20200407	7.52	10.82	7.52	10.39	193243	8.9961	up	up	correct
IVZ.US	Invesco Ltd	20200407	9.74	10.128	9.04	9.14	7434555	8.516	down	down	correct
IX.US	ORIX Corporation	20200407	58.74	59.66	57.54	57.6	129814	56.3626	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20200407	85.88	86.86	81.79	81.88	779169	80.8106	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200407	3.66	4.165	3.64	3.69	160461	3.69	up	down	incorrect
JBGS.US	JBG SMITH Properties	20200407	30.69	31.53	29.34	29.57	1201414	28.0776	down	down	correct
JBL.US	Jabil Inc	20200407	25.73	26.19	24.73	24.76	1386575	24.4285	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200407	77.67	79.5	73.6	76.34	226912	75.8982	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200407	11.06	11.38	11.01	11.07	84602	9.4289	up	up	correct
JCI.US	Johnson Controls International plc	20200407	28.6	29.53	28.1	28.27	5960015	27.2713	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200407	7.98	7.99	7.8	7.95	71320	7.126	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200407	6.83	7.14	6.83	7.0594	133359	6.1995	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200407	13.67	14.04	13.085	13.13	2051595	12.4472	down	down	correct
JELD.US	JELD	20200407	9.7	10.28	9.22	9.58	1036000	9.58	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200407	6.3	6.88	6.16	6.18	66919	5.6347	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200407	6.34	6.39	6.16	6.3	24753	6.0245	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200407	7.38	7.57	7.38	7.52	234957	6.643	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200407	11.2	11.52	11.2	11.33	81854	9.8338	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200407	9.37	9.85	9.25	9.61	16734	8.8383	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200407	8.44	8.44	8.33	8.44	95841	8.0639
JHG.US	Janus Henderson Group plc	20200407	16.69	16.87	15.8	15.83	1967061	14.4614	down	down	correct
JHI.US	John Hancock Investors Trust	20200407	12.5	12.8	12.09	12.5	27996	10.8238
JHS.US	John Hancock Income Securities Trust	20200407	14.06	14.06	13.63	13.76	25945	12.49	down	up	incorrect
JHX.US	James Hardie Industries plc	20200407	12.63	12.65	12.08	12.18	145528	11.7951	down	down	correct
JILL.US	J.Jill Inc	20200407	0.38	0.41	0.363	0.3881	679741	1.9405	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200407	16.33	16.47	15.21	15.23	1159554	15.23	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200407	100.54	108.97	99.3194	102.11	635561	102.11	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200407	16.77	17.56	16.77	17.27	36157	15.9144	up	up	correct
JMIA.US	Jumia Technologies AG	20200407	3.1	3.25	2.76	2.8	1055813	2.8	down	down	correct
JMM.US	Nuveen Multi	20200407	6.0892	6.17	6	6.09	17788	5.6121	up	up	correct
JMP.US	JMP Group LLC	20200407	2.35	2.37	2.2	2.32	9182	2.2453	down	down	correct
JNJ.US	Johnson & Johnson	20200407	139.86	142.03	137.26	137.48	11567070	131.3838	down	up	incorrect
JNPR.US	Juniper Networks Inc	20200407	21.83	22.33	21.68	21.83	3620452	20.6612
JOE.US	The St. Joe Company	20200407	17.2	17.72	16.65	16.99	465472	16.8376	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200407	6.97	6.99	6.69	6.76	150261	6.0461	down	down	correct
JP.US	Jupai Holdings Limited	20200407	1.04	1.05	0.99	1	73597	1	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200407	7.31	7.34	7.0673	7.19	765502	6.3589	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200407	18	18.35	17.53	17.96	194895	15.9845	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200407	7.3	7.49	7.2	7.21	1473162	6.426	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200407	19.84	19.84	19.03	19.41	35003	17.4734	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200407	5.86	5.87	5.76	5.79	917328	4.6323	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200407	10.2	10.54	9.99	10.11	400324	8.7238	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200407	7.49	7.52	7.42	7.51	231001	6.6366	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200407	6.83	6.99	6.59	6.59	171687	5.7182	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200407	10.82	11.17	10.82	11.17	67732	9.8479	up	up	correct
JT.US	Jianpu Technology Inc	20200407	0.8498	0.8498	0.8136	0.82	108629	6.56	down	down	correct
JTA.US	Nuveen Tax	20200407	7.22	7.6	7.22	7.28	31534	6.4671	up	up	correct
JTD.US	Nuveen Tax	20200407	11.79	12.07	11.6	11.7	50070	10.3578	down	down	correct
JW.US	B	20200407	37.06	37.06	37.06	37.06	74	36.0774
JWN.US	Nordstrom Inc	20200407	18.89	20.94	17.56	18.04	12243780	18.04	down	down	correct
K.US	Kellogg Company	20200407	63.8	65.03	62.02	62.55	2515071	58.7281	down	down	correct
KAI.US	Kadant Inc	20200407	74.95	74.97	71	72.49	53421	71.7647	down	down	correct
KAMN.US	Kaman Corporation	20200407	39.61	40.1	37.27	37.71	172518	36.5575	down	down	correct
KAR.US	KAR Auction Services Inc	20200407	11.55	12.13	11.36	11.96	3215105	11.96	up	up	correct
KB.US	KB Financial Group Inc	20200407	27.95	27.95	26.96	27.04	192852	26.0032	down	down	correct
KBH.US	KB Home	20200407	20.65	21.37	19.12	19.5	3614785	19.0219	down	down	correct
KBR.US	KBR Inc	20200407	21.87	22.4	20.01	20.08	1720439	19.6319	down	down	correct
KEN.US	Kenon Holdings Ltd	20200407	15.33	16.59	15.33	16	2125	13.1136	up	up	correct
KEP.US	Korea Electric Power Corporation	20200407	8.06	8.14	7.92	8.01	250099	7.6459	down	up	incorrect
KEX.US	Kirby Corporation	20200407	47.23	48.85	46.42	46.54	987417	46.54	down	down	correct
KEY.US	PK	20200407	24.01	24.66	24	24.66	94720	22.508	up	up	correct
KEYS.US	Keysight Technologies Inc	20200407	93.31	94.63	89	89.21	2201604	89.21	down	down	correct
KF.US	The Korea Fund Inc	20200407	23.26	23.29	22.7002	22.71	6633	17.5979	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200407	1.93	1.95	1.92	1.94	6978	1.94	up	up	correct
KFY.US	Korn Ferry	20200407	26.24	26.99	25.62	25.71	335396	25.2999	down	down	correct
KGC.US	Kinross Gold Corporation	20200407	5.06	5.18	4.94	5.01	14800608	4.8803	down	down	correct
KIM.US	PM	20200407	21.48	22.34	21.48	22.34	15522	20.7203	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200407	10.21	10.47	10.17	10.39	116741	8.823	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20200407	35.75	35.75	33.66	33.96	2028226	33.1218	down	up	incorrect
KLR.US	Kaleyra Inc	20200407	7.828	7.828	7.01	7.21	4400	7.21	down	down	correct
KMB.US	Kimberly	20200407	134.93	135.44	130.92	131.39	2132743	124.2109	down	down	correct
KMI.US	Kinder Morgan Inc	20200407	14.65	14.77	14.02	14.2	19149400	12.564	down	down	correct
KMPR.US	Kemper Corporation	20200407	69.93	71.56	63.77	63.97	475065	62.0129	down	down	correct
KMT.US	Kennametal Inc	20200407	22.87	23.89	22.03	22.29	1299009	21.3551	down	down	correct
KMX.US	CarMax Inc	20200407	58.38	60.98	56.05	58.01	2787033	58.01	down	down	correct
KN.US	Knowles Corporation	20200407	14.51	14.76	14.12	14.28	1434208	14.28	down	up	incorrect
KNL.US	Knoll Inc	20200407	9.71	10.1561	9.24	9.56	601161	9.3852	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200407	9.7	10.047	9.6	9.62	307575	7.7058	down	down	correct
KNX.US	Knight	20200407	33.64	34.23	32.4	32.91	2594393	32.4786	down	down	correct
KO.US	The Coca	20200407	48.5	48.6	46.48	46.51	21279570	43.979	down	down	correct
KODK.US	Eastman Kodak Company	20200407	1.83	1.8957	1.7449	1.81	268744	1.81	down	down	correct
KOF.US	Coca	20200407	41.38	42.18	40.87	41.16	193782	37.1203	down	up	incorrect
KOP.US	Koppers Holdings Inc	20200407	11.27	12.005	10.49	10.57	375623	10.57	down	down	correct
KOS.US	Kosmos Energy Ltd	20200407	1.15	1.32	0.81	0.91	19283600	0.91	down	down	correct
KR.US	The Kroger Co	20200407	31.46	32.5	30.57	31.86	16983054	30.742	up	up	correct
KRA.US	Kraton Corporation	20200407	9.56	9.99	8.89	9.07	500797	9.07	down	down	correct
KRC.US	Kilroy Realty Corporation	20200407	61.57	63.76	60.61	60.97	970539	58.0626	down	down	correct
KRG.US	Kite Realty Group Trust	20200407	8.47	9.16	8.36	8.41	1188062	8.0366	down	down	correct
KRO.US	Kronos Worldwide Inc	20200407	8.47	8.59	8.15	8.32	747688	7.5867	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200407	6.4	6.42	5.8	5.89	396255	4.9936	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200407	9.98	10.0796	9.87	9.9	25931	9.1227	down	down	correct
KSS.US	Kohl's Corporation	20200407	16.65	18.63	16.51	17.01	23043529	16.7058	up	up	correct
KSU.US	P	20200407	29.49	29.49	26.02	26.02	1371	24.8863	down	down	correct
KT.US	KT Corporation	20200407	8.87	9.05	8.71	8.73	952488	8.2636	down	down	correct
KTB.US	Kontoor Brands Inc	20200407	16.25	17.31	15.84	15.96	1488931	15.3482	down	down	correct
KTF.US	DWS Municipal Income Trust	20200407	10.2	10.27	10.12	10.16	196298	9.4072	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200407	29.71	30.5	29.71	30	1515	26.4997	up	up	correct
KTN.US	Credit	20200407	28	28.9	28	28.9	285	26.3176	up	up	correct
KW.US	Kennedy	20200407	13	13.8	12.84	13.27	943991	12.3147	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20200407	128.16	135.78	124.95	128	216044	126.3176	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200407	3.93	4.23	3.85	3.9	1842525	3.2853	down	down	correct
L.US	Loews Corporation	20200407	37.63	38.05	36.18	36.27	1372262	35.9238	down	down	correct
LAC.US	Lithium Americas Corp	20200407	2.88	2.972	2.73	2.75	419229	2.75	down	down	correct
LAD.US	Lithia Motors Inc	20200407	77	80.9	72.46	74.41	465909	73.749	down	down	correct
LADR.US	Ladder Capital Corp	20200407	4.7	6.14	4.67	5.2	10089730	4.6218	up	up	correct
LAIX.US	LAIX Inc	20200407	3.28	3.46	3.2	3.3	27500	3.3	up	down	incorrect
LAZ.US	Lazard Ltd	20200407	24.59	25.96	24.22	25.13	810400	23.0431	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200407	2.82	3.06	2.63	2.69	1298400	2.69	down	up	incorrect
LC.US	LendingClub Corporation	20200407	7.73	8.11	7.65	7.88	988270	7.88	up	up	correct
LCI.US	Lannett Company Inc	20200407	7.47	7.58	7.14	7.16	490847	7.16	down	down	correct
LCII.US	LCI Industries	20200407	67.07	69.26	63.76	65.41	146608	62.7108	down	down	correct
LDOS.US	Leidos Holdings Inc	20200407	99.19	99.87	92.57	92.6	1166724	90.3126	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200407	20.85	21.69	20.65	21.14	154133	18.4414	up	up	correct
LEA.US	Lear Corporation	20200407	85.48	86.88	83.17	83.99	942824	83.0234	down	up	incorrect
LEAF.US	Leaf Group Ltd	20200407	1.4	1.59	1.37	1.53	418764	1.53	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200407	27.04	28.16	26.11	26.56	1527292	24.8603	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200407	1.68	1.74	1.5715	1.7299	91670	1.7299	up	up	correct
LEN.US	Lennar Corporation	20200407	42	42.94	39.06	39.26	4413044	38.5462	down	down	correct
LENB.US	Lennar Corporation	20200407	31.33	32.09	29.21	29.29	400143	28.7149	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200407	7.24	7.369	7.17	7.18	255311	6.5903	down	down	correct
LEVI.US	Levi Strauss & Co	20200407	12.05	12.57	11.35	12.01	3564951	11.8143	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20200407	10.5	10.5	10.04	10.08	656508	9.1242	down	down	correct
LGC.US	U	20200407	0.755	0.755	0.755	0.755	0	0.755
LGF.US	B	20200407	5.81	6.09	5.225	5.32	613183	5.32	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200407	6.05	6.545	5.59	5.72	2013999	5.72	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200407	12.36	12.76	12.36	12.55	141503	10.662	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200407	133.75	141.63	130.21	133.45	1705611	133.45	down	down	correct
LHX.US	L3Harris Technologies Inc	20200407	190.63	190.64	178.67	179.9	2523435	174.1658	down	down	correct
LII.US	Lennox International Inc	20200407	187.16	190.26	180.46	188.19	549877	184.96	up	up	correct
LIN.US	Linde plc	20200407	181.54	185.45	178.64	179.94	3097619	175.1978	down	down	correct
LINX.US	Linx S.A	20200407	3.83	3.95	3.79	3.86	50900	3.7815	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200407	0.67	0.7	0.65	0.67	275600	0.67
LL.US	Lumber Liquidators Holdings Inc	20200407	4.95	5.29	4.64	4.71	2577246	4.71	down	down	correct
LLY.US	Eli Lilly and Company	20200407	143.13	144.8	140.05	141.88	3900683	137.7366	down	down	correct
LMT.US	Lockheed Martin Corporation	20200407	380.5	381.9	354.05	355.28	2101620	338.3193	down	down	correct
LNC.US	Lincoln National Corporation	20200407	29.69	31.72	29.03	29.42	5523597	27.6263	down	down	correct
LND.US	BrasilAgro	20200407	3.21	3.4348	3.21	3.4348	8615	3.0599	up	up	correct
LNN.US	Lindsay Corporation	20200407	93	101.185	91.55	96.57	189793	94.8876	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200407	3.59	3.74	3.45	3.54	409283	3.339	down	down	correct
LOW.US	Lowe's Companies Inc	20200407	94.96	96.18	90.75	90.96	7854933	88.5123	down	up	incorrect
LPG.US	Dorian LPG Ltd	20200407	8.15	8.44	8.08	8.2	652637	7.574	up	up	correct
LPI.US	Laredo Petroleum Inc	20200407	0.38	0.3829	0.34	0.3427	445530	6.854	down	down	correct
LPL.US	LG Display Co. Ltd	20200407	4.8	4.88	4.59	4.59	708356	4.59	down	down	correct
LPX.US	Louisiana	20200407	16.65	17.23	15.9	15.94	1995230	15.4872	down	down	correct
LRN.US	Stride Inc	20200407	21.9	22.89	21.24	21.79	901223	21.79	down	down	correct
LSI.US	Life Storage Inc	20200407	101.06	101.06	96.1	97.29	868150	60.9063	down	down	correct
LSPD.US	Lightspeed POS Inc	20200407	13.0599	13.0599	11.8323	11.9884	3534	11.9884	down	down	correct
LTC.US	LTC Properties Inc	20200407	31.47	32.8299	30.51	31.13	412050	27.9473	down	down	correct
LTHM.US	Livent Corporation	20200407	5.43	5.63	5.15	5.22	1802900	5.22	down	down	correct
LUB.US	Luby's Inc	20200407	0.71	0.74	0.6021	0.6299	155762	0.3834	down	down	correct
LUMN.US	Lumen Technologies Inc	20200407	9.75	9.81	9.48	9.5	11522360	8.3586	down	up	incorrect
LUV.US	Southwest Airlines Co	20200407	33.84	35.43	32.32	32.77	14036120	32.77	down	down	correct
LVS.US	Las Vegas Sands Corp	20200407	43.64	44.75	42.18	42.7	8790006	42.7	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200407	54.52	58.52	53.12	55.1	2614692	53.7575	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200407	14.3	14.51	13.35	13.62	74131	12.9197	down	down	correct
LXP.US	PC	20200407	46.95	47.96	46.5	46.7	2150	42.2292	down	down	correct
LXU.US	LSB Industries Inc	20200407	1.38	1.4674	1.29	1.29	267925	0.9923	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200407	53.75	54.93	51.28	51.65	2555267	48.0485	down	down	correct
LYG.US	Lloyds Banking Group plc	20200407	1.53	1.54	1.45	1.45	18733721	1.3059	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200407	37.17	39.81	35.96	37.85	8619786	37.85	up	up	correct
LZB.US	La	20200407	20.53	21.325	19.82	20.06	556866	19.6168	down	up	incorrect
M.US	Macy's Inc	20200407	6.22	6.89	5.62	5.91	49855890	5.8327	down	down	correct
MA.US	Mastercard Incorporated	20200407	281.61	282.87	258.48	259.08	8627324	256.775	down	down	correct
MAA.US	PI	20200407	58.971	59	58.4999	58.4999	701	52.0873	down	down	correct
MAC.US	The Macerich Company	20200407	6.69	8.25	6.65	7.35	19161211	6.6958	up	up	correct
MAIN.US	Main Street Capital Corporation	20200407	20.91	22.5	20.261	21.34	1454897	18.9616	up	up	correct
MAN.US	ManpowerGroup Inc	20200407	60.97	62.2	58.855	59.09	549557	56.1269	down	down	correct
MANU.US	Manchester United plc	20200407	15.4	15.55	14.64	14.73	128544	14.3963	down	down	correct
MAS.US	Masco Corporation	20200407	37.03	38.29	36.91	37.41	5582675	36.5815	up	up	correct
MATX.US	Matson Inc	20200407	28.53	28.92	27.33	27.59	246896	26.7039	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200407	9.8	9.9799	9.8	9.9	111770	9.106	up	up	correct
MAXR.US	Maxar Technologies Inc	20200407	11.03	11.29	10.17	10.34	1541160	10.3131	down	down	correct
MBI.US	MBIA Inc	20200407	6.68	7.05	6.66	6.81	994724	6.81	up	up	correct
MBSC.US	UN	20200407	13.69	14	13.69	14	1500	14	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200407	8.11	8.215	7.995	8.02	3065672	6.5346	down	up	incorrect
MC.US	Moelis & Company	20200407	31.46	31.5	28.76	29.25	615304	24.4145	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200407	13.04	13.18	12.9	13.02	61724	12.0804	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200407	24.52	25.38	22.73	24	30100	24	down	up	incorrect
MCD.US	McDonald's Corporation	20200407	184.53	185.19	175.16	175.59	7848299	168.5293	down	down	correct
MCI.US	Barings Corporate Investors	20200407	12.21	12.23	11.75	12.06	53588	10.6782	down	down	correct
MCK.US	McKesson Corporation	20200407	140	141.57	131.54	132.08	1988205	129.8825	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200407	5.18	5.31	5.18	5.19	110452	4.3482	up	up	correct
MCO.US	Moody's Corporation	20200407	238.28	239.98	228.67	228.71	1009474	225.6223	down	down	correct
MCR.US	MFS Charter Income Trust	20200407	7.44	7.5	7.42	7.46	238518	6.4671	up	down	incorrect
MCS.US	The Marcus Corporation	20200407	11.7	12.43	11.01	11.52	593270	11.52	down	down	correct
MCY.US	Mercury General Corporation	20200407	40.32	41.28	38.07	38.44	322548	35.3034	down	down	correct
MD.US	MEDNAX Inc	20200407	11.46	12.58	11.44	11.95	1748176	11.95	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200407	25.4	25.94	23.43	24.11	970847	21.056	down	down	correct
MDLA.US	Medallia Inc	20200407	18.95	19.32	18.307	18.47	1319200	18.47	down	down	correct
MDLQ.US	Medley LLC	20200407	5.37	6.59	5.37	6.1544	23620	4.8185	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200407	5.18	6.009	5.18	5.7	5173	4.3181	up	up	correct
MDP.US	Meredith Corporation	20200407	12.48	14.04	12.26	12.77	1884629	12.77	up	up	correct
MDT.US	Medtronic plc	20200407	97.26	101	94.32	94.46	7688810	90.8952	down	down	correct
MDU.US	MDU Resources Group Inc	20200407	22.9	23.64	22	22.03	1589768	20.8724	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200407	6	6.01	5.67	6	51700	6
MED.US	Medifast Inc	20200407	65.64	69.24	62.441	63.01	266605	60.1908	down	down	correct
MEI.US	Methode Electronics Inc	20200407	27.8	28.49	26.24	26.54	251240	25.9421	down	down	correct
MER.US	PK	20200407	25.14	25.5	25.12	25.44	78800	24.3147	up	up	correct
MET.US	PF	20200407	21.8	22.49	21.8	22.37	247361	20.4918	up	up	correct
MFA.US	PC	20200407	6.37	8.5068	6.37	8.2	156020	7.1195	up	up	correct
MFC.US	Manulife Financial Corporation	20200407	12.24	12.62	11.91	11.94	4742955	10.8962	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200407	2.29	2.42	2.29	2.33	3397486	2.2174	up	down	incorrect
MFGP.US	Micro Focus International plc	20200407	4.95	5.06	4.61	4.63	1651569	3.995	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200407	12.73	12.75	12.52	12.59	89433	11.7247	down	down	correct
MFM.US	MFS Municipal Income Trust	20200407	5.83	5.89	5.7555	5.82	354702	5.3757	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200407	12.26	13.4	11.6344	12.22	156085	11.3964	down	down	correct
MFV.US	MFS Special Value Trust	20200407	4.54	4.7	4.425	4.64	59744	3.9719	up	up	correct
MG.US	Mistras Group Inc	20200407	3.9	4.06	3.25	3.34	375732	3.34	down	down	correct
MGA.US	Magna International Inc	20200407	34.66	35.45	33.15	33.4	1321195	31.9651	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200407	4.68	4.7	4.65	4.67	109569	4.2504	down	down	correct
MGM.US	MGM Resorts International	20200407	15.17	15.73	13.4	13.63	41110867	13.6227	down	down	correct
MGP.US	MGM Growth Properties LLC	20200407	24.51	25	21.91	21.97	3960633	19.9966	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200407	23.17	23.48	23	23.48	30272	21.6702	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200407	15.5	16.07	15.23	15.26	82006	14.1048	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200407	4.07	4.35	3.85	3.97	2380067	3.948	down	down	correct
MH.US	PD	20200407	5.04	5.2	5	5.1838	9368	5.1838	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200407	15.02	15.37	14.31	14.31	37800	13.2073	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200407	7.01	7.15	6.91	6.97	73857	6.5774	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200407	10.7	10.8	10.58	10.71	77093	9.897	up	up	correct
MHK.US	Mohawk Industries Inc	20200407	80.08	84.67	76.16	81.18	1613364	81.18	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200407	16.668	16.668	16.1606	16.5	1619	16.1707	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200407	12.15	12.23	12.09	12.17	59209	11.2397	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200407	18.406	19.6645	18.23	18.5699	4647	15.9498	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200407	21.56	21.8	19.74	20.01	3027200	1.1853	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200407	3.63	3.66	3.6	3.65	408578	3.1957	up	up	correct
MITT.US	PC	20200407	4.9769	6.1	4.9769	6.09	125929	5.2186	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200407	8.83	9.1899	8.83	8.95	55994	8.6123	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200407	12.77	12.95	12.77	12.88	34317	11.9121	up	up	correct
MKC.US	V	20200407	80	80	74.62	74.62	1000	72.6771	down	down	correct
MKL.US	Markel Corporation	20200407	974	997.98	940.57	943	73532	943	down	up	incorrect
MLI.US	Mueller Industries Inc	20200407	24.69	25.31	23.41	23.75	276197	23.2573	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200407	183.73	195.755	181.36	185.42	945695	182.8537	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200407	10.65	10.65	10.03	10.13	26842	10.13	down	down	correct
MLR.US	Miller Industries Inc	20200407	28.07	28.69	27.35	27.73	132295	26.7676	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200407	90.96	91.077	87.3	87.4	2399924	85.3938	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200407	18.59	18.93	18.5681	18.8	65122	17.3007	up	up	correct
MMI.US	Marcus & Millichap Inc	20200407	28.2	29.89	28.2	29.35	180495	29.35	up	up	correct
MMM.US	3M Company	20200407	147.5	150.6399	144.395	144.6	5496738	136.3437	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200407	38.03	38.54	35.81	35.93	1789234	30.4062	down	up	incorrect
MMS.US	Maximus Inc	20200407	59.74	60.95	58.33	59.17	437113	57.7063	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20200407	4.9	5.0284	4.9	4.99	380801	4.3658	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200407	11.41	11.68	11.34	11.46	193025	10.7126	up	up	correct
MN.US	Manning & Napier Inc	20200407	1.26	1.29	1.2	1.27	15405	1.2552	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200407	13.24	13.5	13.24	13.24	40620	12.3255
MNR.US	PC	20200407	22.21	22.55	22	22.4	38529	20.133	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20200407	9.83	10.605	9.72	10	569200	8.7365	up	up	correct
MO.US	Altria Group Inc	20200407	38.22	39.9	37.61	38.48	12021261	33.6689	up	up	correct
MOD.US	Modine Manufacturing Company	20200407	3.39	3.54	3.2	3.31	619593	3.31	down	up	incorrect
MODN.US	Model N Inc	20200407	21.89	22.97	21.89	22.51	310515	22.51	up	up	correct
MOG.US	A	20200407	54.31	57.04	52.26	52.76	237998	51.7298	down	down	correct
MOGU.US	MOGU Inc	20200407	1.02	1.0551	0.96	0.9641	33600	0.9641	down	down	correct
MOH.US	Molina Healthcare Inc	20200407	145	146.32	137.17	140.11	621382	140.11	down	down	correct
MOS.US	The Mosaic Company	20200407	12.05	12.445	11.53	11.67	8002334	11.4725	down	down	correct
MOV.US	Movado Group Inc	20200407	11.2	11.59	10.465	10.63	229431	10.3099	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200407	12.75	12.905	12.75	12.84	50233	11.8901	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200407	25.39	26	22.1	22.51	14246870	20.6545	down	down	correct
MPLX.US	MPLX LP	20200407	12.5	12.92	11.95	12.51	5706989	9.9001	up	up	correct
MPV.US	Barings Participation Investors	20200407	11.54	12.65	11.54	12.4	33419	11.074	up	up	correct
MPW.US	Medical Properties Trust Inc	20200407	17.53	18.29	16.96	17.37	5753615	15.8113	down	down	correct
MPX.US	Marine Products Corporation	20200407	8.54	8.73	7.87	8.13	39461	7.729	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200407	11.82	11.98	11.6	11.61	277574	10.7219	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200407	14.6	14.6	13.47	13.7	215084	12.6209	down	down	correct
MRC.US	MRC Global Inc	20200407	4.12	4.39	3.94	4.13	1311538	4.13	up	up	correct
MRK.US	Merck & Co. Inc	20200407	81.6179	81.9077	78.3404	78.5003	10169820	70.6342	down	down	correct
MRO.US	Marathon Oil Corporation	20200407	3.89	4.15	3.6	3.68	76558195	3.6072	down	down	correct
MS.US	PL	20200407	23.5	23.775	23.31	23.7	97603	22.1099	up	up	correct
MSA.US	MSA Safety Incorporated	20200407	103.6	104.3016	97.8	99.88	308687	97.8142	down	up	incorrect
MSB.US	Mesabi Trust	20200407	15.36	15.49	12.53	12.91	115183	11.0927	down	down	correct
MSC.US	Studio City International Holdings Limited	20200407	20.2	20.2	20.2	20.2	0	20.2
MSCI.US	MSCI Inc	20200407	312.12	314.495	286.08	286.08	752447	282.3799	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200407	7.6	7.95	7.59	7.64	155495	7.0173	up	up	correct
MSGS.US	W	20200407	223.72	230.99	217.545	224.75	554226	224.0154	up	up	correct
MSI.US	Motorola Solutions Inc	20200407	144.97	148.31	142.25	142.44	1483465	138.7304	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200407	58.5	62.15	57.48	58.05	1276206	51.9825	down	down	correct
MT.US	ArcelorMittal	20200407	10.35	10.53	10.03	10.09	4325359	9.9966	down	down	correct
MTB.US	M&T Bank Corporation	20200407	109.84	111.93	103.11	103.62	921250	97.6477	down	down	correct
MTD.US	Mettler	20200407	717.85	731.34	701.08	709.49	151875	709.49	down	up	incorrect
MTDR.US	Matador Resources Company	20200407	2.9	3.04	2.69	2.79	7564104	2.7791	down	down	correct
MTG.US	MGIC Investment Corporation	20200407	6.17	6.55	5.93	6.46	13527910	6.204	up	up	correct
MTH.US	Meritage Homes Corporation	20200407	41.82	43.08	39.3	40.5	1001784	40.5	down	down	correct
MTL.US	P	20200407	0.4039	0.42	0.399	0.399	22318	0.399	down	up	incorrect
MTN.US	Vail Resorts Inc	20200407	150	155.54	145.01	150.58	687156	149.8025	up	down	incorrect
MTOR.US	Meritor Inc	20200407	15.48	15.89	14.81	14.91	1066721	14.91	down	down	correct
MTR.US	Mesa Royalty Trust	20200407	4.9	5.25	4.89	5.085	2307	4.7973	up	up	correct
MTRN.US	Materion Corporation	20200407	39.82	39.82	38.07	38.63	171271	38.1515	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200407	18.19	18.6356	18.19	18.42	50788	17.8588	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20200407	9.18	9.4644	8.5	8.72	804332	8.72	down	down	correct
MTX.US	Minerals Technologies Inc	20200407	36.93	38.35	34.27	34.81	345106	34.6186	down	down	correct
MTZ.US	MasTec Inc	20200407	35.01	36.36	34.12	34.77	1924980	34.77	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200407	12.4	12.4	12.2	12.27	116661	11.2935	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200407	13.12	13.33	13	13.33	115916	12.3677	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200407	11.46	11.56	11.38	11.43	71377	10.5588	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200407	3.84	3.95	3.79	3.81	3598838	3.7035	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200407	13.31	13.48	13.0501	13.19	53420	12.5698	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200407	13.02	13.3	13.02	13.23	101216	12.2736	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200407	12.63	12.77	12.63	12.71	95688	11.6402	up	up	correct
MUR.US	Murphy Oil Corporation	20200407	6.7	7.22	6.45	6.61	10270886	6.225	down	down	correct
MUSA.US	Murphy USA Inc	20200407	98.46	103.94	97.64	101.81	501106	100.9019	up	down	incorrect
MUX.US	McEwen Mining Inc	20200407	0.765	0.8232	0.76	0.7793	2660691	0.7793	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200407	7.83	7.89	7.75	7.78	316364	7.2	down	up	incorrect
MVO.US	MV Oil Trust	20200407	3	3.85	3	3.53	135699	2.8318	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200407	12.84	12.98	12.63	12.65	42500	11.6563	down	down	correct
MWA.US	Mueller Water Products Inc	20200407	8.26	8.49	8.03	8.16	1158744	7.913	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20200407	11.91	12.26	11.4	11.65	486418	11.65	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200407	6.86	6.93	6.86	6.86	5600	6.86
MXF.US	The Mexico Fund Inc	20200407	8.77	9.05	8.62	8.71	53258	8.3242	down	down	correct
MXL.US	MaxLinear Inc	20200407	15.51	16.42	14.81	14.97	1675518	14.97	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200407	12.84	13.89	12.71	13.33	46300	12.4285	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200407	12.2	12.48	12.2	12.33	209815	11.3585	up	up	correct
MYE.US	Myers Industries Inc	20200407	10.28	10.5	9.36	9.52	204842	9.0339	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200407	12.21	12.28	12.1245	12.22	103780	11.3476	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200407	13.01	13.22	12.88	13	39575	11.8987	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200407	11.74	11.89	11.7307	11.82	44838	10.9357	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200407	8.53	8.78	7.83	7.84	873073	7.84	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200407	13.34	13.551	13.29	13.33	246250	12.7759	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200407	13.17	13.36	13.17	13.23	701927	12.6357	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200407	12.64	12.79	12.63	12.74	42134	12.2124	up	up	correct
NAT.US	Nordic American Tankers Limited	20200407	3.62	3.62	3.33	3.46	4197358	3.0961	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200407	12.05	12.279	12.05	12.12	8087	11.6653	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200407	18.76	19.48	18.76	19.48	186175	17.7547	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200407	24.01	24.75	23.28	23.72	268464	22.7458	down	down	correct
NBR.US	Nabors Industries Ltd	20200407	0.385	0.3918	0.3263	0.3308	360729	16.54	down	down	correct
NC.US	NACCO Industries Inc	20200407	28.7	29.4	26.96	28.41	31708	26.9435	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200407	9.46	9.54	9.4	9.4789	31579	9.0017	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200407	12.27	13	10.36	11.01	56733102	11.01	down	down	correct
NCR.US	NCR Corporation	20200407	21.62	21.92	18.98	19.01	2416264	19.01	down	up	incorrect
NCV.US	PA	20200407	24.74	24.9188	24.64	24.815	5715	23.5894	up	down	incorrect
NCZ.US	PA	20200407	24.01	24.6416	24.01	24.5	7233	24.1723	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200407	1.35	1.43	1.317	1.32	164699	10.2448	down	down	correct
NEA.US	Nuveen AMT	20200407	13.17	13.34	13.08	13.13	594446	12.558	down	down	correct
NEE.US	PP	20200407	43.14	43.695	42.14	42.39	93479	42.39	down	down	correct
NEM.US	Newmont Corporation	20200407	50.07	51.41	49.36	49.96	7002326	47.4634	down	down	correct
NEP.US	NextEra Energy Partners LP	20200407	41.24	41.85	38.61	39.55	724476	37.1806	down	down	correct
NET.US	Cloudflare Inc	20200407	24	24.1	22.4	22.8	1769600	22.8	down	up	incorrect
NETI.US	Eneti Inc	20200407	21.41	21.41	18.93	19.05	90888	18.7305	down	down	correct
NEU.US	NewMarket Corporation	20200407	384	396.475	373.63	384.31	71699	369.9451	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200407	12.85	13.31	12.7	12.88	97118	12.1049	up	up	correct
NEW.US	Puxin Limited	20200407	3.72	4.23	3.7	4.08	612400	4.08	up	up	correct
NEWR.US	New Relic Inc	20200407	49.17	50.15	45.51	45.64	791217	45.64	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200407	1.45	1.63	1.425	1.51	3193600	1.51	up	up	correct
NEXA.US	Nexa Resources S.A	20200407	3.56	3.74	3.39	3.54	67750	3.4518	down	down	correct
NFG.US	National Fuel Gas Company	20200407	37.69	38.32	36.87	37.19	967676	35.078	down	down	correct
NFH.US	WS	20200407	8.28	8.28	8	8.16	21560	7.5753	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200407	10.14	10.33	9.97	9.97	272528	8.8715	down	down	correct
NGG.US	National Grid plc	20200407	53.82	54.04	52.21	52.57	1283537	47.375	down	down	correct
NGL.US	PC	20200407	5.7	6.41	5.62	6.26	33461	5.5065	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200407	4.61	4.74	4.15	4.17	97700	4.17	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200407	9.28	9.37	8.62	8.8	119102	7.5001	down	up	incorrect
NGVT.US	Ingevity Corporation	20200407	40.08	41.08	37.65	38.11	556000	38.11	down	down	correct
NHI.US	National Health Investors Inc	20200407	45.95	49.87	45.84	46.31	538699	42.0148	up	up	correct
NI.US	PB	20200407	25.06	26.33	24.9934	25.86	49431	23.3264	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200407	12.3	12.56	12.26	12.26	140021	11.8037	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200407	18.9	19.4	18.72	18.88	171899	16.1493	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200407	9.6	9.65	9.36	9.54	64281	9.2407	down	down	correct
NINE.US	Nine Energy Service Inc	20200407	0.86	0.95	0.86	0.8992	397942	0.8992	up	up	correct
NIO.US	NIO Inc	20200407	2.81	2.81	2.65	2.7	46149600	2.7	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200407	12.95	13.1458	12.95	13.06	21871	12.6191	up	up	correct
NJR.US	New Jersey Resources Corporation	20200407	34.6	34.9	32.48	33.1	591709	30.9618	down	down	correct
NKE.US	NIKE Inc	20200407	88.7	88.87	84.03	84.16	10468058	82.9729	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200407	11.6	11.72	11.6	11.63	5023	11.1757	up	up	correct
NKX.US	Nuveen California AMT	20200407	13.57	13.795	13.53	13.54	71998	12.9876	down	up	incorrect
NL.US	NL Industries Inc	20200407	2.77	2.77	2.64	2.7	22423	2.5301	down	down	correct
NLS.US	Nautilus Inc	20200407	2.47	2.5599	2.16	2.22	1067902	2.22	down	down	correct
NLSN.US	Nielsen Holdings plc	20200407	13.6	13.88	13.295	13.43	4740478	13.1452	down	down	correct
NLY.US	PI	20200407	18.15	19.31	18.1	19.1	190246	17.2145	up	up	correct
NM.US	PH	20200407	2.9	2.9	2.9	2.9	176	2.9
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200407	11.37	11.4	11	11	209500	10.0249	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200407	0.1197	0.1214	0.1149	0.1214	2265	1.214	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200407	10.67	10.86	10.53	10.64	10781	10.3027	down	down	correct
NMK.US	PC	20200407	100	100	99.51	99.51	80	93.1377	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20200407	4.96	5.34	4.72	4.79	85815	4.4849	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20200407	2.29	2.39	2.25	2.2713	2617	2.2713	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20200407	2.9	2.9	2.9	2.9	176	2.9
NMR.US	Nomura Holdings Inc	20200407	4.35	4.35	4.14	4.16	713829	3.9003	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200407	13.02	13.06	12.7	13.05	6442	12.5313	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200407	13.17	13.17	13.1	13.1	505	12.6357	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200407	11.85	11.9407	11.75	11.85	474519	11.2355
NNI.US	Nelnet Inc	20200407	45.86	48.12	43.34	44.42	221071	43.4647	down	up	incorrect
NNN.US	National Retail Properties Inc	20200407	29.63	32	29.55	30.21	2013058	27.5164	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200407	9.24	9.37	9.22	9.26	13787	5.7576	up	up	correct
NOA.US	North American Construction Group Ltd	20200407	5.28	5.44	4.99	5.09	160116	4.9824	down	down	correct
NOAH.US	Noah Holdings Limited	20200407	23.95	24.2	22.79	22.97	980496	22.97	down	down	correct
NOC.US	Northrop Grumman Corporation	20200407	342.71	343.31	324.96	325.52	1098680	317.0358	down	up	incorrect
NOK.US	Nokia Corporation	20200407	3.25	3.28	3.15	3.16	27185869	3.16	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200407	13.93	13.93	13.93	13.93	368	13.4392
NOMD.US	Nomad Foods Limited	20200407	18.83	19.29	18.52	18.78	1683131	18.78	down	up	incorrect
NOV.US	NOV Inc	20200407	11.76	12.34	10.81	10.87	6988248	10.8237	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200407	10.4	10.86	9.95	10.68	758700	10.68	up	up	correct
NOW.US	ServiceNow Inc	20200407	277	278.1	255.24	262.35	3045355	262.35	down	down	correct
NP.US	Neenah Inc	20200407	41.27	42.51	40.1	40.88	88827	38.2734	down	down	correct
NPK.US	National Presto Industries Inc	20200407	78.67	79.95	77.45	78.32	37979	73.9966	down	down	correct
NPO.US	EnPro Industries Inc	20200407	42.66	43.97	39.71	40.26	126081	39.2363	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200407	7.75	7.75	7.165	7.36	746942	7.36	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200407	12.45	12.6199	12.45	12.59	11431	12.1497	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200407	12.65	12.85	12.65	12.83	57994	12.2076	up	up	correct
NR.US	Newpark Resources Inc	20200407	0.7906	0.8415	0.77	0.7837	2122892	0.7837	down	down	correct
NRG.US	NRG Energy Inc	20200407	28.64	29.12	27.27	27.36	3158493	25.7694	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200407	6.34	6.6	6.23	6.37	363590	5.4955	up	up	correct
NRK.US	Nuveen New York AMT	20200407	12.12	12.25	12.03	12.2	294814	11.7009	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20200407	11.2	12.26	11.2	12.23	8010	10.509	up	up	correct
NRT.US	North European Oil Royalty Trust	20200407	2.55	2.88	2.51	2.64	39011	2.3106	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200407	25.59	25.81	25.5	25.72	15200	23.5381	up	down	incorrect
NRZ.US	PC	20200407	10.757	12	10.5	11.15	311192	9.6757	up	up	correct
NS.US	PC	20200407	10.74	11.9	10.74	11.8432	32911	9.972	up	up	correct
NSA.US	PA	20200407	31.35	31.992	30.22	30.74	537281	28.8319	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200407	159.69	161.99	153.04	153.53	2062354	148.9441	down	down	correct
NSCO.US	WS	20200407	3.04	3.15	2.83	2.84	22687	2.2394	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200407	4.35	4.46	4.35	4.46	258921	3.9198	up	up	correct
NSP.US	Insperity Inc	20200407	35.81	37.57	35.77	36.5	980777	34.6354	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200407	18.01	18.8473	17.24	17.33	590683	15.676	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200407	10.83	11.29	10.71	11.01	548200	11.01	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200407	1.07	1.32	1.0003	1.08	2528969	9.8528	up	down	incorrect
NTP.US	Nam Tai Property Inc	20200407	5.37	6.022	5.36	5.72	6500	5.72	up	down	incorrect
NTR.US	Nutrien Ltd	20200407	35.97	36.36	34.69	34.95	2473927	32.9869	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20200407	0.5	0.66	0.3695	0.5195	58248	0.5195	up	up	correct
NUE.US	Nucor Corporation	20200407	39.33	39.41	37.1421	37.32	4768504	35.8612	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200407	14.1675	14.35	14.161	14.22	92263	13.6608	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200407	22.26	22.54	21.43	21.86	1101742	20.7074	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200407	9.63	9.68	9.45	9.52	1128242	9.2225	down	down	correct
NUW.US	Nuveen AMT	20200407	14.94	15.1099	14.7991	15.04	24534	14.4772	up	up	correct
NVG.US	Nuveen AMT	20200407	13.99	14.07	13.83	13.83	699703	13.1025	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20200407	4.57	4.74	4.25	4.69	162564	4.69	up	up	correct
NVR.US	NVR Inc	20200407	2782.56	2890.99	2701.97	2712.71	29915	2712.71	down	down	correct
NVRO.US	Nevro Corp	20200407	105.09	106.295	99.49	99.92	468605	99.92	down	up	incorrect
NVS.US	Novartis AG	20200407	86.51	86.575	83.78	83.99	2090369	80.7497	down	down	correct
NVST.US	Envista Holdings Corporation	20200407	15.34	16.55	14.83	15.05	2979200	15.05	down	down	correct
NVT.US	nVent Electric plc	20200407	17.73	18.14	16.68	16.73	730987	15.8704	down	down	correct
NVTA.US	Invitae Corporation	20200407	14.19	14.4	12.74	12.77	2819910	12.77	down	up	incorrect
NWG.US	NatWest Group plc	20200407	2.86	2.885	2.74	2.8	4941321	2.7188	down	down	correct
NWN.US	Northwest Natural Holding Company	20200407	62.47	63.725	58.23	59.28	201334	55.5177	down	down	correct
NX.US	Quanex Building Products Corporation	20200407	10.86	11.18	10.26	10.36	266738	10.0777	down	down	correct
NXC.US	Nuveen California Select Tax	20200407	14.58	15.31	14.2	14.31	35051	13.5021	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200407	12.84	13.0034	12.82	12.88	88188	12.2956	up	up	correct
NXN.US	Nuveen New York Select Tax	20200407	12.42	12.54	12.41	12.48	8770	11.7868	up	up	correct
NXP.US	Nuveen Select Tax	20200407	14.68	14.8	14.62	14.63	36856	13.8189	down	down	correct
NXQ.US	Nuveen Select Tax	20200407	14	14.06	13.93	14	29560	13.2168
NXR.US	Nuveen Select Tax	20200407	14.93	15.15	14.93	14.93	15487	14.0796
NXRT.US	NexPoint Residential Trust Inc	20200407	23.91	24.86	23.1	24.25	263206	23.0917	up	down	incorrect
NYCB.US	PU	20200407	40.98	41.99	40.25	40.6	9348	40.6	down	down	correct
NYT.US	The New York Times Company	20200407	31.79	32.65	31.03	31.17	1159101	30.9116	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200407	13.4	13.57	13.34	13.37	439081	12.7521	down	down	correct
O.US	Realty Income Corporation	20200407	49.72	52.0783	49.3	49.33	5446190	45.8079	down	down	correct
OAK.US	PB	20200407	21.94	22.56	21.51	22.56	70479	20.2728	up	up	correct
OC.US	Owens Corning	20200407	40.02	40.37	38.24	38.4	1558764	37.6527	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200407	10.11	10.35	9.987	10.02	127400	10.02	down	down	correct
OCN.US	Ocwen Financial Corporation	20200407	0.44	0.47	0.4006	0.409	1769666	6.135	down	down	correct
ODC.US	Oil	20200407	33.99	33.99	32.26	33.1	23795	31.4377	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200407	7.28	7.28	6.85	7	1471713	7	down	down	correct
OFC.US	Corporate Office Properties Trust	20200407	23.46	24.46	22.67	23.67	871504	22.2107	up	up	correct
OFG.US	OFG Bancorp	20200407	11.9	12.191	11.07	11.8	660048	11.4831	down	down	correct
OGE.US	OGE Energy Corp	20200407	30.13	30.7512	29.4536	29.79	1795971	27.2994	down	down	correct
OGS.US	ONE Gas Inc	20200407	88.16	88.32	82	82.81	286431	78.5428	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200407	28.43	29.7536	28.04	28.65	4176716	24.8103	up	down	incorrect
OI.US	O	20200407	6.76	7.17	6.65	6.7	7952511	6.7	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200407	6.6	6.7	6.53	6.54	274420	6.0025	down	down	correct
OIBR.US	C	20200407	0.44	0.45	0.4153	0.425	5871794	0.425	down	down	correct
OII.US	Oceaneering International Inc	20200407	3.68	4.05	3.5	3.72	3166377	3.72	up	up	correct
OIS.US	Oil States International Inc	20200407	2.43	2.5798	2.29	2.35	1671501	2.35	down	down	correct
OKE.US	ONEOK Inc	20200407	25.51	26.45	24	24.28	8775778	20.4972	down	down	correct
OLN.US	Olin Corporation	20200407	13	13.15	12.61	12.79	3167776	12.0016	down	down	correct
OLP.US	One Liberty Properties Inc	20200407	13.9	14.195	12.75	13.23	107318	11.6006	down	up	incorrect
OMC.US	Omnicom Group Inc	20200407	56.45	56.75	54.19	54.26	2827194	50.5643	down	down	correct
OMF.US	OneMain Holdings Inc	20200407	19.36	21.22	18.9	19	3399200	14.4501	down	down	correct
OMI.US	Owens & Minor Inc	20200407	6.58	6.6599	5.93	6.05	3433080	6.0449	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20200407	5	5	4.62	4.94	201200	4.94	down	down	correct
ONTO.US	Onto Innovation Inc	20200407	31.34	32	30.2	31.13	275981	31.13	down	down	correct
OOMA.US	Ooma Inc	20200407	11.47	11.67	11	11.2	129500	11.2	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200407	20	20.35	18.83	18.96	75797	17.4978	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200407	7.98	8	7.73	7.86	847850	7.6924	down	down	correct
ORA.US	Ormat Technologies Inc	20200407	64.75	65.78	62.09	62.44	311907	61.7425	down	down	correct
ORAN.US	Orange S.A	20200407	12.54	12.54	12.13	12.18	909760	10.6285	down	down	correct
ORC.US	Orchid Island Capital Inc	20200407	2.84	3.0613	2.75	2.82	1980352	2.2027	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200407	11.42	12.335	11.42	11.91	1365225	10.1636	up	down	incorrect
ORCL.US	Oracle Corporation	20200407	52.15	52.33	50.71	50.76	14063020	49.3441	down	down	correct
ORI.US	Old Republic International Corporation	20200407	15.49	16.22	15.16	15.22	2648279	12.6223	down	down	correct
ORN.US	Orion Group Holdings Inc	20200407	2.28	2.41	2.01	2.01	94290	2.01	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200407	2.2	2.2561	2.08	2.14	485026	2.14	down	up	incorrect
OSK.US	Oshkosh Corporation	20200407	67.47	68.525	63	63.05	968249	61.4861	down	down	correct
OTIS.US	W	20200407	45.15	46.99	42.93	44.28	12146546	43.7639	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200407	13.28	13.8	11.08	11.2	3419300	11.1088	down	down	correct
OVV.US	Ovintiv Inc	20200407	3.62	4.17	3.6	3.75	12012410	3.5903	up	up	correct
OXM.US	Oxford Industries Inc	20200407	38.21	43.01	37.125	37.8	242479	36.5331	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200407	14.18	15.2	13.617	13.84	54728628	13.7919	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200407	50.01	53.37	50	50.54	323999	48.8785	up	up	correct
PACK.US	Ranpak Holdings Corp	20200407	7.13	7.27	6.72	6.79	117600	6.79	down	down	correct
PAG.US	Penske Automotive Group Inc	20200407	28.15	30.16	27.7	28.64	863605	27.8323	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200407	21	22.06	19.71	20.04	1490500	20.04	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200407	12.87	13.14	12.8313	13.13	35228	12.3033	up	up	correct
PAM.US	Pampa Energía S.A	20200407	11.06	11.56	10.65	10.7	333556	10.7	down	down	correct
PAR.US	PAR Technology Corporation	20200407	13.64	14.05	13.01	13.11	347076	13.11	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200407	6.82	7.12	6.44	6.77	1198419	6.77	down	down	correct
PAYC.US	Paycom Software Inc	20200407	194.99	204.33	185.245	186.02	1617214	186.02	down	down	correct
PB.US	Prosperity Bancshares Inc	20200407	49.14	50.99	48.2	49.04	1177319	46.5916	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200407	21.11	21.82	19.24	19.69	2880697	17.4609	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200407	20.11	20.11	19.75	19.75	4588	17.5598	down	down	correct
PBF.US	PBF Energy Inc	20200407	7.2	7.7301	6.865	7.15	8710898	7.15	down	down	correct
PBFX.US	PBF Logistics LP	20200407	5.94	6.3252	5.8	6.09	484563	5.093	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200407	40	41.5	38.27	38.43	493377	38.43	down	down	correct
PBI.US	Pitney Bowes Inc	20200407	1.95	2.07	1.89	1.92	2896169	1.803	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200407	6.66	6.7	6.31	6.32	41449699	5.0791	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200407	6.55	6.55	6.25	6.28	11664600	5.5293	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200407	3.02	3.09	2.94	3.02	156153	2.7989
PBY.US	Prospect Capital Corporation	20200407	20.154	21.65	20.154	20.4407	4717	18.91	up	up	correct
PCF.US	High Income Securities Fund	20200407	6.64	6.71	6.55	6.55	37461	5.3951	down	up	incorrect
PCG.US	PG&E Corporation	20200407	9.01	9.06	8.555	8.57	9039809	8.57	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200407	16.28	16.75	16.1917	16.48	1411659	13.8154	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200407	8.37	8.3898	8.28	8.32	41083	7.7253	down	down	correct
PCM.US	PCM Fund Inc	20200407	7.77	8.29	7.77	7.84	117172	6.696	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200407	13.52	14.25	13.4	13.73	414200	11.9585	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200407	15.1	15.65	15.1	15.61	58115	14.965	up	up	correct
PD.US	PagerDuty Inc	20200407	18	18	15.93	16.63	1734251	16.63	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200407	22.15	23.04	22	22.81	825325	19.1614	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200407	17.88	18.52	16.955	17.41	1387874	15.9984	down	down	correct
PDS.US	Precision Drilling Corporation	20200407	0.38	0.3881	0.3215	0.3301	85346	6.602	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200407	11.78	12.21	11.63	11.74	248803	10.2058	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200407	24.3	25.29	23.72	23.9	3924596	22.1262	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200407	48.36	49.84	47.5	47.53	4271052	44.7267	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200407	0.95	1.11	0.89	0.89	3268432	0.8755	down	down	correct
PEN.US	Penumbra Inc	20200407	163.59	164.5	152.98	153.32	393600	153.32	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200407	9.24	9.54	9.0583	9.07	418773	8.0937	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200407	11.5	12.0206	11.5	11.85	38323	10.6662	up	up	correct
PFE.US	Pfizer Inc	20200407	35	35.17	33.59	33.61	22985142	29.7849	down	down	correct
PFGC.US	Performance Food Group Company	20200407	27	27.5	25.66	25.84	1707200	25.84	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200407	8.45	8.57	8.21	8.34	250821	7.0517	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200407	7.53	7.61	7.36	7.36	384911	6.2131	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200407	9.55	10.09	9.55	10.09	54993	8.993	up	up	correct
PFS.US	Provident Financial Services Inc	20200407	13.46	14	13.02	13.19	520042	12.0363	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200407	21.09	22.7349	20.19	20.36	1535739	19.9059	down	down	correct
PG.US	The Procter & Gamble Company	20200407	116.71	120.06	112.5	112.77	14438380	107.9911	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200407	8.31	8.35	8.107	8.22	107760	7.0437	down	down	correct
PGR.US	The Progressive Corporation	20200407	77.88	78.6	75.41	75.6	4580982	70.6444	down	down	correct
PGRE.US	Paramount Group Inc	20200407	9.31	9.65	9.05	9.15	2233676	8.646	down	down	correct
PGTI.US	PGT Innovations Inc	20200407	8.44	8.86	8.05	8.3	387766	8.3	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200407	11.96	12.49	11.85	12.2	53078	10.5302	up	down	incorrect
PH.US	Parker	20200407	138.32	143.49	132.28	132.36	1790307	128.8386	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200407	7.89	8.2098	7.89	8.19	148867	7.2568	up	up	correct
PHG.US	Koninklijke Philips N.V	20200407	40.39	40.42	39.28	39.31	1220432	37.0272	down	down	correct
PHI.US	PLDT Inc	20200407	23.14	23.3774	21.87	22.01	119132	20.0607	down	down	correct
PHK.US	PIMCO High Income Fund	20200407	5.08	5.12	4.91	4.91	1466270	4.135	down	down	correct
PHM.US	PulteGroup Inc	20200407	23.57	24.41	22.4	23.03	7934789	22.5671	down	down	correct
PHR.US	Phreesia Inc	20200407	18.76	18.97	17.27	17.65	546400	17.65	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200407	6.48	6.48	6.14	6.33	268987	5.3617	down	down	correct
PHX.US	PHX Minerals Inc	20200407	3.6325	3.7307	3.22	3.37	110274	3.2807	down	down	correct
PII.US	Polaris Inc	20200407	47.16	50.46	47	48.72	1739412	46.8215	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200407	3.96	4.1	3.9525	4.07	424248	3.5844	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20200407	9.67	10.48	8.45	8.77	437766	7.9616	down	down	correct
PING.US	Ping Identity Holding Corp	20200407	20.14	20.19	18.67	18.87	297055	18.87	down	up	incorrect
PINS.US	Pinterest Inc	20200407	15.75	16.06	14.819	15.06	10629700	15.06	down	down	correct
PIPR.US	Piper Sandler Companies	20200407	53.96	55.28	51.02	52.35	125100	49.4173	down	down	correct
PJT.US	PJT Partners Inc	20200407	48.29	48.82	43.41	43.88	320020	42.0052	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200407	8.26	8.5	7.185	7.36	12402470	7.36	down	down	correct
PKE.US	Park Aerospace Corp	20200407	13.26	13.43	12.46	12.57	148066	11.9932	down	up	incorrect
PKG.US	Packaging Corporation of America	20200407	87.76	88.9084	84.54	85	909680	80.7505	down	down	correct
PKI.US	PerkinElmer Inc	20200407	77.46	77.99	75.11	75.45	852666	75.1524	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200407	19.07	20.0658	18.88	19.51	242721	16.5955	up	up	correct
PKX.US	POSCO	20200407	34.08	34.37	33.195	33.27	273902	32.0687	down	up	incorrect
PLAN.US	Anaplan Inc	20200407	34.75	34.84	31.21	32.92	2832900	32.92	down	down	correct
PLD.US	Prologis Inc	20200407	86.32	86.455	80.77	80.95	5388720	77.9668	down	down	correct
PLNT.US	Planet Fitness Inc	20200407	46.82	50.51	44.44	45.87	4617200	45.87	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200407	35.97	36.95	34.76	35.03	190295	33.3326	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200407	11.49	11.65	11.08	11.25	102677	10.4042	down	down	correct
PM.US	Philip Morris International Inc	20200407	76.87	77.27	73.72	74.51	7069823	67.617	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200407	12.22	12.47	12.21	12.34	65836	11.7376	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200407	11.95	12.215	11.935	12.1	259937	11.5329	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200407	6.76	6.88	6.58	6.63	447320	6.1	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200407	11.59	11.8	11.38	11.38	192916	10.3806	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200407	8.64	9.615	8.46	8.61	3451400	7.2849	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200407	10.25	10.325	10.18	10.28	84474	9.8239	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200407	101.35	103.33	94.43	94.92	2962491	89.4174	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200407	10.58	10.98	10.58	10.685	13835	10.2477	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200407	9.62	9.84	9.33	9.35	131149	8.9665	down	down	correct
PNM.US	PNM Resources Inc	20200407	43.03	43.86	41.07	42.19	912592	40.2355	down	down	correct
PNR.US	Pentair plc	20200407	32.26	32.63	31.26	31.3	924911	30.4827	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200407	77.15	77.305	72.775	73.6	1010649	68.3971	down	down	correct
POLY.US	Plantronics Inc	20200407	10.1	10.76	9.34	9.82	961978	9.82	down	down	correct
POR.US	Portland General Electric Company	20200407	51.64	52.72	48.75	49.05	1022326	45.9462	down	down	correct
POST.US	Post Holdings Inc	20200407	90.27	92.8	87.815	88.02	441584	88.02	down	down	correct
PPG.US	PPG Industries Inc	20200407	89.09	93.275	89.09	91.09	2115463	88.5202	up	up	correct
PPL.US	PPL Corporation	20200407	25.79	26	24.55	24.59	8724056	22.2475	down	down	correct
PPT.US	Putnam Premier Income Trust	20200407	4.21	4.4	4.21	4.35	453685	3.8038	up	up	correct
PRA.US	ProAssurance Corporation	20200407	23.32	23.85	22.13	22.75	401205	22.3549	down	down	correct
PRG.US	PROG Holdings Inc	20200407	22.5927	24.7611	22.422	22.8625	1425701	19.3508	up	down	incorrect
PRGO.US	Perrigo Company plc	20200407	47.48	48.99	46.97	47.08	1019442	45.392	down	up	incorrect
PRI.US	Primerica Inc	20200407	89.93	93.03	87.79	88.06	329116	86.1266	down	down	correct
PRLB.US	Proto Labs Inc	20200407	80.57	83.045	74.78	75.31	256581	75.31	down	down	correct
PRMW.US	Primo Water Corporation	20200407	9.04	9.37	8.83	8.87	1940471	8.6342	down	down	correct
PRO.US	PROS Holdings Inc	20200407	30.65	32.13	28.07	28.33	287929	28.33	down	down	correct
PRS.US	Prudential Financial Inc	20200407	25.36	25.57	25.14	25.57	54266	23.3752	up	up	correct
PRT.US	PermRock Royalty Trust	20200407	2.56	2.71	2.35	2.38	31391	2.1372	down	down	correct
PRTY.US	Party City Holdco Inc	20200407	0.4	0.52	0.4	0.5054	18915510	0.5054	up	down	incorrect
PRU.US	Prudential Financial Inc	20200407	53.97	54.05	50.69	52.06	5451905	47.2307	down	down	correct
PSA.US	Public Storage	20200407	202.41	212.3	196.96	197.26	1234490	186.622	down	down	correct
PSB.US	PZ	20200407	22.42	22.42	21.75	22.16	73203	20.6829	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200407	21.86	22.89	21.86	22.61	23889	19.6105	up	up	correct
PSN.US	Parsons Corporation	20200407	34.97	35.28	32.5	33.25	213300	33.25	down	down	correct
PSO.US	Pearson plc	20200407	6.3	6.3	6.165	6.19	976929	5.9764	down	down	correct
PSTG.US	Pure Storage Inc	20200407	12.64	12.75	11.95	12	3558000	12	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200407	15.13	16.2	15.13	15.79	5100	14.4857	up	up	correct
PSX.US	Phillips 66	20200407	60.17	61.56	58.01	58.63	5281147	53.6606	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200407	39.6	42.38	37.21	38.65	820233	32.0587	down	down	correct
PTR.US	PetroChina Company Limited	20200407	39.22	39.22	37.09	37.59	308778	32.5937	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200407	13.7	14	13.05	13.4	918444	11.4907	down	down	correct
PUK.US	Prudential plc	20200407	26.93	27.05	25.76	25.96	1156467	24.9025	down	down	correct
PUKPRA.US	PUKPRA	20200407	25.08	25.42	24.9	25.42	35070	23.6027	up	up	correct
PUMP.US	ProPetro Holding Corp	20200407	3.95	4.2407	3.39	3.51	3681994	3.51	down	down	correct
PVG.US	Pretium Resources Inc	20200407	6.65	6.83	6.35	6.49	2510695	6.49	down	down	correct
PVH.US	PVH Corp	20200407	43.68	49.29	43.68	46.73	3517461	46.7153	up	up	correct
PVL.US	Permianville Royalty Trust	20200407	1	1.05	0.9901	1.02	60655	0.9435	up	up	correct
PWR.US	Quanta Services Inc	20200407	34.01	34.32	32.485	32.58	1373825	32.4206	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200407	81.29	84.26	74.79	75.31	2989279	71.3242	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200407	8.15	8.41	8.09	8.39	8502	8.036	up	up	correct
PYS.US	PPlus Trust Series RRD	20200407	12.97	13	12.5	12.5	1066	10.5971	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200407	18.828	19	18.7	19	1300	18.1039	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200407	9.58	9.74	9.25	9.31	49298	8.9187	down	down	correct
PZN.US	Pzena Investment Management Inc	20200407	4.19	4.29	3.97	4.1	96290	3.8932	down	down	correct
QD.US	Qudian Inc	20200407	1.77	1.9	1.705	1.82	3802100	1.82	up	down	incorrect
QGEN.US	QIAGEN N.V	20200407	40.45	40.45	39.86	40.21	1499464	40.21	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200407	41.55	42.96	38.66	39.31	7516313	36.9875	down	down	correct
QTWO.US	Q2 Holdings Inc	20200407	63.92	64.1	59.06	59.77	526458	59.77	down	down	correct
QUOT.US	Quotient Technology Inc	20200407	6.44	6.61	6.2	6.23	764960	6.23	down	down	correct
QVCC.US	QVCC	20200407	17.36	17.99	16.75	17.23	62200	15.4128	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200407	19.34	19.34	17.4	17.74	53821	15.8731	down	down	correct
R.US	Ryder System Inc	20200407	27.09	28.86	26.32	27.33	2197607	25.4086	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200407	14.5	15.03	14.31	14.32	293541	11.516	down	down	correct
RACE.US	Ferrari N.V	20200407	150.55	151.42	146	146.48	514082	144.6497	down	down	correct
RAD.US	Rite Aid Corporation	20200407	12.34	12.41	11.5	11.89	4574992	11.89	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200407	31.53	31.64	30	30.65	1037358	30.65	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200407	37.35	37.99	36.08	36.47	485243	35.5056	down	down	correct
RBC.US	Regal Beloit Corporation	20200407	68.35	69.26	65.85	66.45	215320	65.3899	down	down	correct
RC.US	Ready Capital Corporation	20200407	4.84	5.3353	4.79	4.8	653336	4.0579	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200407	11.84	12.33	11.5	11.7	5900	10.6171	down	down	correct
RCB.US	Ready Capital Corporation	20200407	11.1	11.1	10.01	10.2	150200	9.8019	down	down	correct
RCF.US	UN	20200407	28.35	29.5	27.8	28.6	1676181	28.6	up	down	incorrect
RCI.US	Rogers Communications Inc	20200407	44.52	45.35	44.27	44.95	837990	41.6964	up	up	correct
RCL.US	Royal Caribbean Group	20200407	35.31	39.75	31.65	33.55	51068301	33.55	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200407	6.42	6.733	6.4	6.42	215548	5.5002
RCUS.US	Arcus Biosciences Inc	20200407	15.85	16.26	14	14.42	229882	14.42	down	down	correct
RDN.US	Radian Group Inc	20200407	11.87	13.4	11.82	13.24	4411190	12.6192	up	up	correct
RDS.US	B	20200407	36.5	37.17	35.515	35.65	5965201	34.5188	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200407	47.01	47.22	44.29	44.59	410685	43.863	down	down	correct
RE.US	Everest Re Group Ltd	20200407	198.36	201.94	190.66	191.25	374922	182.8141	down	down	correct
RELX.US	RELX PLC	20200407	21.8	21.8	21.14	21.16	1407636	20.0936	down	down	correct
RENN.US	Renren Inc	20200407	0.6643	0.8299	0.64	0.76	30358	0.76	up	up	correct
RES.US	RPC Inc	20200407	2.12	2.39	2.08	2.17	4610302	2.17	up	up	correct
REV.US	Revlon Inc	20200407	10.42	10.5	9.75	9.86	62916	9.86	down	up	incorrect
REVG.US	REV Group Inc	20200407	4.55	4.675	4.21	4.26	250526	4.1895	down	up	incorrect
REX.US	REX American Resources Corporation	20200407	47.48	48.43	45.47	47.54	72400	47.54	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200407	39.89	40.03	37.785	38.12	1110071	37.0894	down	down	correct
REZI.US	Resideo Technologies Inc	20200407	4.25	4.82	4.24	4.35	2364700	4.35	up	up	correct
RF.US	Regions Financial Corporation	20200407	9.67	9.931	9.3178	9.39	14330848	8.7918	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200407	10.4	10.94	10.2407	10.53	215361	9.1976	up	up	correct
RFL.US	Rafael Holdings Inc	20200407	13.31	13.98	12.258	13.23	33000	13.23	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200407	20.02	20.041	19.89	20.003	21500	17.1441	down	down	correct
RFP.US	Resolute Forest Products Inc	20200407	1.52	1.56	1.35	1.36	325711	1.2605	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200407	94.5	103.47	93.74	98.74	1623550	94.3041	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200407	52.68	53.59	50	50.57	269774	44.7044	down	up	incorrect
RGS.US	Regis Corporation	20200407	5.29	6.34	5.21	6.01	1169447	6.01	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200407	8.26	8.6	8.211	8.23	31576	6.3959	down	up	incorrect
RH.US	RH	20200407	110.56	113	99.75	105.08	1675551	105.08	down	down	correct
RHI.US	Robert Half International Inc	20200407	39.91	41.2087	39.18	40.17	3356364	38.816	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200407	36.55	39.25	32.33	33.45	917325	33.45	down	down	correct
RIG.US	Transocean Ltd	20200407	1.19	1.3	1.15	1.19	30172760	1.19
RIO.US	Rio Tinto Group	20200407	47.15	47.19	45.71	45.73	3004423	39.8786	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200407	12.62	12.8382	12.44	12.47	79950	9.8215	down	down	correct
RJF.US	Raymond James Financial Inc	20200407	67.64	67.67	63.6	63.91	1133060	41.6129	down	down	correct
RL.US	Ralph Lauren Corporation	20200407	73.16	80.65	72.37	73.79	2485536	72.473	up	up	correct
RLGY.US	Realogy Holdings Corp	20200407	3.14	3.51	2.97	3.01	7535319	3.01	down	down	correct
RLI.US	RLI Corp	20200407	89.59	90.27	85.41	86.21	400697	82.3715	down	down	correct
RLJ.US	RLJ Lodging Trust	20200407	7.99	8.5	7.655	7.91	5051099	7.8711	down	down	correct
RM.US	Regional Management Corp	20200407	11.55	13.57	11.55	12.95	146426	12.5886	up	up	correct
RMD.US	ResMed Inc	20200407	159.28	159.83	152.41	153.68	1044610	151.6513	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200407	19.32	19.85	19.25	19.8439	22978	17.5407	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200407	16.61	16.9	16.51	16.51	42200	14.8932	down	down	correct
RMPL.US	P	20200407	22.7	22.7	22.3936	22.5446	6212	22.5446	down	down	correct
RMT.US	Royce Micro	20200407	5.61	5.8	5.5982	5.61	270532	4.9487
RNG.US	RingCentral Inc	20200407	225	225	194.99	194.99	2942285	194.99	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200407	4.05	4.44	4.05	4.05	4100	4.05
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200407	16.12	16.98	16.12	16.38	366104	14.6119	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200407	155.56	162.375	154.04	154.85	508681	152.4959	down	down	correct
ROG.US	Rogers Corporation	20200407	92.86	94.32	87.44	89.15	94944	89.15	down	down	correct
ROK.US	Rockwell Automation Inc	20200407	163.5	169.9	160.01	160.08	1200059	155.441	down	down	correct
ROL.US	Rollins Inc	20200407	37.44	37.74	35.9	35.94	1642191	23.6301	down	down	correct
ROP.US	Roper Technologies Inc	20200407	323.01	327.15	307.03	308.11	663292	305.7235	down	down	correct
RPM.US	RPM International Inc	20200407	62.63	64.1	61.28	62.45	1434613	60.4799	down	up	incorrect
RPT.US	RPT Realty	20200407	5.71	6.44	5.67	5.71	1806587	5.5395
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200407	8.99	9.42	8.79	9.07	1140990	7.9746	up	down	incorrect
RRC.US	Range Resources Corporation	20200407	3	3.28	2.92	3.05	11883820	3.05	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200407	1.05	1.19	0.95	0.9517	1264154	0.9517	down	down	correct
RRX.US	Regal Beloit Corporation	20200407	68.35	69.26	65.85	66.45	215320	65.3899	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20200407	87.23	88.92	85.15	85.18	383706	82.2611	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200407	15.77	16.06	15.77	16.06	1000	13.27	up	down	incorrect
RSG.US	Republic Services Inc	20200407	76.53	77.425	74.77	74.96	2041234	73.045	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200407	62.42	64.49	57.22	57.76	27110211	55.0956	down	down	correct
RVI.US	Retail Value Inc	20200407	2.0626	2.2624	2.0324	2.1192	871978	-6.9492	up	down	incorrect
RVLV.US	Revolve Group Inc	20200407	9	9.56	8.58	8.61	731600	8.61	down	down	correct
RVT.US	Royce Value Trust Inc	20200407	10.05	10.3615	9.86	9.89	432898	8.5667	down	up	incorrect
RWT.US	Redwood Trust Inc	20200407	3.22	3.65	2.97	3.1	12721230	2.7625	down	up	incorrect
RXN.US	Rexnord Corporation	20200407	23.07	23.93	22.44	22.78	782980	22.4901	down	down	correct
RY.US	Royal Bank of Canada	20200407	63.43	64.25	61.24	61.25	1614379	57.006	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200407	1.16	1.16	1.01	1.09	734858	1.09	down	down	correct
RYB.US	RYB Education Inc	20200407	3	3	2.919	2.93	38200	2.93	down	down	correct
RYI.US	Ryerson Holding Corporation	20200407	4.29	4.48	4.01	4.07	428205	4.0434	down	up	incorrect
RYN.US	Rayonier Inc	20200407	23.78	24.98	23.78	23.9	1093317	22.5014	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200407	22.85	23.72	22.82	23.72	67262	21.3849	up	up	correct
SA.US	Seabridge Gold Inc	20200407	9.74	9.78	9.36	9.53	711916	9.53	down	down	correct
SAFE.US	Safehold Inc	20200407	50.45	53.41	50.0107	51.6	268706	50.8488	up	up	correct
SAH.US	Sonic Automotive Inc	20200407	13.89	14.97	13.6	14.32	795694	14.0672	up	up	correct
SAIC.US	Science Applications International Corporation	20200407	76.91	77.365	71.31	71.56	462686	69.3481	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200407	14.9	15	13.91	14.22	1780500	14.22	down	down	correct
SAM.US	The Boston Beer Company Inc	20200407	369.5	378.62	362.03	366.32	96525	366.32	down	down	correct
SAN.US	Banco Santander S.A	20200407	2.5	2.5	2.34	2.39	8905710	2.3553	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200407	5.83	5.84	5.545	5.69	2010340	5.69	down	down	correct
SAP.US	SAP SE	20200407	114.19	114.25	111.55	111.83	929407	108.4577	down	down	correct
SAR.US	Saratoga Investment Corp	20200407	11.5	12.87	11.42	12.01	142278	10.727	up	up	correct
SAVE.US	Spirit Airlines Inc	20200407	12.31	13.46	11.07	11.44	8833780	11.44	down	down	correct
SB.US	Safe Bulkers Inc	20200407	1.15	1.206	1.08	1.09	244687	1.09	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200407	193.02	200.54	193.02	197.63	136421670	197.63	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200407	8.51	9.56	8.25	8.64	2201912	8.64	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200407	8.15	8.28	8.1201	8.16	29049	7.7455	up	up	correct
SBOW.US	SilverBow Resources Inc	20200407	3.15	3.19	2.81	2.91	109528	2.91	down	down	correct
SBR.US	Sabine Royalty Trust	20200407	29.02	30.3351	26.635	27.31	30793	23.7238	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200407	7.52	7.58	7.18	7.36	1394231	7.046	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200407	6.22	6.47	5.85	5.99	4196616	5.3494	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200407	14.24	14.85	13.59	14	1774710	13.2548	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200407	29.79	30.4	29.19	29.54	1327716	27.5061	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200407	8.37	8.875	8.29	8.61	184415	7.0799	up	up	correct
SCE.US	PL	20200407	19.12	19.92	19.12	19.9	16007	19.6329	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200407	37.8	37.8	34.73	34.94	13087380	34.0819	down	down	correct
SCI.US	Service Corporation International	20200407	37.88	39.59	37.7	38.19	1921003	37.1005	up	up	correct
SCL.US	Stepan Company	20200407	95.45	98.3686	91.98	93.48	104826	91.8178	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200407	6.59	6.9998	6.4	6.46	195781	5.4544	down	down	correct
SCPE.US	WS	20200407	0.1	0.115	0.1	0.1	2572600	0.1
SCS.US	Steelcase Inc	20200407	9.54	10.08	9.16	9.3	1076939	8.6886	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200407	11.22	12.33	11.09	11.75	170117	10.3104	up	up	correct
SCX.US	The L.S. Starrett Company	20200407	3.23	3.42	3.16	3.265	17805	3.265	up	down	incorrect
SD.US	SandRidge Energy Inc	20200407	0.9	0.95	0.81	0.8101	300094	0.8101	down	down	correct
SDRL.US	Seadrill Limited	20200407	5.49	6.365	5.45	5.6	2224308	5.6	up	up	correct
SE.US	Sea Limited	20200407	46.06	46.745	44.5	45.22	4112850	45.22	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200407	11.54	12.32	10.1	10.37	2970652	10.37	down	down	correct
SEDA.US	UN	20200407	0.13	0.14	0.13	0.14	1970200	0.14	up	up	correct
SEE.US	Sealed Air Corporation	20200407	27.17	27.97	26.34	27.07	2017639	26.3783	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200407	13.98	14.69	13.51	13.74	1756877	13.5969	down	down	correct
SF.US	Stifel Financial Corp	20200407	42.08	44.02	41.09	41.29	990895	27.0382	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200407	21.33	22.89	21.1	22.89	14106	22.0522	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200407	5.68	6.11	5.657	5.96	154292	5.96	up	up	correct
SFL.US	SFL Corporation Ltd	20200407	9.7	9.9	9.2	9.24	1018042	7.9567	down	down	correct
SFUN.US	Fang Holdings Limited	20200407	1.13	1.23	1.13	1.17	98349	11.7	up	up	correct
SGU.US	Star Group L.P	20200407	7.77	8.11	7.17	7.54	243568	6.845	down	up	incorrect
SHAK.US	Shake Shack Inc	20200407	40.16	41.9299	38.79	38.85	2140282	38.85	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200407	24.47	24.47	23.47	23.55	210129	22.5257	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200407	25.38	25.45	24.45	24.59	84147	21.7235	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200407	10.38	11.14	10.13	10.26	1466736	8.0256	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200407	9	9.3525	7.99	8.15	3956186	8.15	down	down	correct
SHOP.US	Shopify Inc	20200407	408.99	408.99	374.02	378.54	3214230	378.54	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200407	9.681	9.681	9.681	9.681	0	9.681
SHW.US	The Sherwin	20200407	475.36	484.97	462.03	463.35	812055	152.2812	down	down	correct
SI.US	Silvergate Capital Corporation	20200407	9.5	9.843	8.62	8.73	29800	8.73	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200407	1.32	1.35	1.265	1.27	2018481	1.2163	down	down	correct
SIG.US	Signet Jewelers Limited	20200407	7.04	7.32	6.45	6.8	6265635	6.7671	down	down	correct
SII.US	Sprott Inc	20200407	1.67	1.87	1.66	1.6859	41865	16.077	up	down	incorrect
SITC.US	SITE Centers Corp	20200407	5.28	5.98	5.16	5.69	2768741	5.49	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200407	68.31	71.49	65.07	65.85	742100	65.85	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200407	14.51	16.3	13.18	13.41	6474055	13.41	down	down	correct
SJI.US	South Jersey Industries Inc	20200407	25.15	25.4	23.96	24.29	1062337	22.3401	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200407	24.01	24.08	23.625	23.9	18900	21.7293	down	down	correct
SJM.US	The J. M. Smucker Company	20200407	115.21	116.83	112.88	113.88	1358495	108.0212	down	up	incorrect
SJR.US	Shaw Communications Inc	20200407	16.88	16.915	16.34	16.38	930507	15.187	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20200407	2.01	2.075	2.01	2.02	129098	1.7457	up	up	correct
SJW.US	SJW Group	20200407	62	62	56.36	57.02	146526	55.0302	down	up	incorrect
SKIL.US	Skillsoft Corp	20200407	10.16	10.16	9.934	9.94	4600	9.94	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200407	18	18.1	17.525	17.59	480116	27.9938	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200407	6.06	7.38	5.81	6.39	8224836	5.8386	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200407	25.56	25.84	24.08	24.26	2604377	24.26	down	down	correct
SKY.US	Skyline Champion Corporation	20200407	14.43	15.6	14.04	14.49	943878	14.49	up	up	correct
SLB.US	Schlumberger Limited	20200407	16.93	17.7	16.25	16.47	29091461	15.8785	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200407	1.64	1.64	1.26	1.34	2707802	1.34	down	down	correct
SLF.US	Sun Life Financial Inc	20200407	33.37	34.09	32.808	32.84	964582	30.6277	down	down	correct
SLG.US	SL Green Realty Corp	20200407	45.961	48.271	45.021	46.181	2332116	40.2919	up	up	correct
SM.US	SM Energy Company	20200407	1.4	1.65	1.33	1.42	13561010	1.4011	up	up	correct
SMAR.US	Smartsheet Inc	20200407	45.5	46.16	42.77	43.47	1369300	43.47	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200407	5.12	5.23	5.02	5.03	4011925	4.7653	down	down	correct
SMG.US	The Scotts Miracle	20200407	104.7	104.7	100.44	101.34	499895	96.3578	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200407	4.79	4.94	4.06	4.13	50800	4.13	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200407	0.61	0.6478	0.57	0.6317	611565	9.4755	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200407	3.45	3.59	3.37	3.45	334992	47.9469
SMP.US	Standard Motor Products Inc	20200407	42.44	43.03	39.72	40.89	112803	39.8063	down	down	correct
SNA.US	Snap	20200407	110.7	116.68	109.64	109.83	788056	104.8989	down	down	correct
SNAP.US	Snap Inc	20200407	12.6	12.73	12.01	12.1	26238700	12.1	down	down	correct
SNDR.US	Schneider National Inc	20200407	19.84	20.03	19.16	19.46	1063351	17.4741	down	down	correct
SNN.US	Smith & Nephew plc	20200407	37.69	37.84	36.67	36.79	1159752	35.7801	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200407	52.84	52.84	50.705	50.86	202354	42.888	down	down	correct
SNV.US	Synovus Financial Corp	20200407	17.69	18.89	17.25	17.45	3926951	16.2931	down	up	incorrect
SNX.US	TD SYNNEX	20200407	77.26	79.365	75.5588	76.13	479302	37.7795	down	up	incorrect
SO.US	The Southern Company	20200407	57.36	57.5	54.88	55.12	6086049	51.1547	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200407	5.41	5.61	5.135	5.29	749587	4.8261	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200407	24.8	25.1	24.6938	25.1	21691	23.0133	up	up	correct
SOJD.US	SOJD	20200407	23.25	23.54	22.852	23.36	146300	21.4488	up	up	correct
SOL.US	ReneSola Ltd	20200407	1.12	1.12	1.04	1.09	39267	1.09	down	down	correct
SOLN.US	Southern Co	20200407	48.178	48.22	46.89	47.07	13700	41.8126	down	down	correct
SON.US	Sonoco Products Company	20200407	48.64	49.43	47.0518	47.18	547863	44.6959	down	down	correct
SONY.US	Sony Group Corporation	20200407	62.75	62.9	60.46	60.66	1347144	60.4723	down	down	correct
SOR.US	Source Capital Inc	20200407	30.71	31.05	30.71	30.89	15813	26.8401	up	up	correct
SOS.US	SOS Limited	20200407	1.2027	1.2027	1.0462	1.0462	13277	1.0462	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200407	10.15	10.15	10.12	10.12	1733800	10.12	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200407	39.31	39.5675	37.61	37.99	493309	36.3873	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200407	15.73	16.07	13.82	14.07	13966035	14.07	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20200407	9.35	9.8744	9.35	9.49	24788	7.8403	up	up	correct
SPG.US	Simon Property Group Inc	20200407	59	64.34	59	60.88	8424938	55.2075	up	up	correct
SPGI.US	S&P Global Inc	20200407	264.86	265.24	255.74	256.06	1678564	252.5535	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200407	13.86	14.47	13.45	13.49	428285	11.4438	down	down	correct
SPIR.US	Spire Corporation	20200407	0.0069	0.0069	0.0069	0.0069	1000	0.0069
SPLP.US	Steel Partners Holdings L.P	20200407	5.22	5.4	4.93	5.18	24763	5.18	down	down	correct
SPNT.US	SiriusPoint Ltd	20200407	7.66	7.84	7.26	7.28	1043540	7.28	down	down	correct
SPOT.US	Spotify Technology S.A	20200407	125.1	129.4	123.552	127.61	1539200	127.61	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200407	21	21.92	18.2	18.36	7163788	18.3223	down	down	correct
SPXC.US	SPX Corporation	20200407	32.57	34.35	30.87	31.06	266623	31.06	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200407	12.37	12.48	12.159	12.22	140449	10.9548	down	down	correct
SQ.US	Square Inc	20200407	54.78	54.91	49.7	50.31	17105000	50.31	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200407	22.6751	23.4743	21.7419	21.8809	800804	21.0268	down	down	correct
SQNS.US	Sequans Communications S.A	20200407	5.4	5.47	5.21	5.39	117300	5.39	down	down	correct
SR.US	Spire Inc	20200407	78.49	78.97	73.835	74.7	367890	69.7697	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20200407	25.77	26.8	25.1017	25.86	1800452	23.5551	up	up	correct
SRE.US	Sempra	20200407	117.66	121.22	115.77	116.67	1968072	109.8975	down	down	correct
SREA.US	Sempra Energy	20200407	24	24.3	23.645	24.3	95949	22.136	up	down	incorrect
SRG.US	Seritage Growth Properties	20200407	8.3	9.77	7.825	8.22	1551590	8.22	down	down	correct
SRI.US	Stoneridge Inc	20200407	16.3	16.865	15.81	16.35	414222	16.35	up	up	correct
SRL.US	Scully Royalty Ltd	20200407	7.11	7.59	7.1073	7.57	2479	7.0093	up	up	correct
SRLP.US	Sprague Resources LP	20200407	13.19	13.24	13	13.02	30646	10.3518	down	down	correct
SRT.US	StarTek Inc	20200407	3.17	3.25	2.75	2.85	67500	2.85	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200407	4.07	4.3	3.8833	4.02	12967	14.2309	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200407	64.89	65.05	60.67	61.49	432338	60.6157	down	down	correct
SSL.US	Sasol Limited	20200407	2.79	4.89	2.79	4.04	18402939	4.04	up	down	incorrect
SSTK.US	Shutterstock Inc	20200407	33.91	34.5	32.47	32.79	289286	32.183	down	down	correct
ST.US	Sensata Technologies Holding plc	20200407	33.25	34.45	31.84	31.97	1967924	31.97	down	down	correct
STAG.US	STAG Industrial Inc	20200407	24.51	25.23	23.89	24.07	1502831	22.4019	down	down	correct
STAR.US	PI	20200407	17.84	17.84	17.02	17.02	6575	14.9002	down	down	correct
STC.US	Stewart Information Services Corporation	20200407	26.6	27.04	25.24	25.46	191605	24.3465	down	down	correct
STE.US	STERIS plc	20200407	149.99	154.37	147.76	148.76	1080578	146.5276	down	down	correct
STG.US	Sunlands Technology Group	20200407	0.9202	0.9202	0.7501	0.85	673177	10.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200407	18.5	19.08	18.5	18.68	215233	16.6048	up	up	correct
STL.US	Sterling Bancorp	20200407	10.69	11.2	10.39	10.47	2998112	10.1571	down	down	correct
STLA.US	Stellantis N.V	20200407	7.3983	7.4548	7.0307	7.1815	3968067	6.0547	down	down	correct
STM.US	STMicroelectronics N.V	20200407	22.92	22.94	21.92	22.23	2496370	22.0198	down	down	correct
STN.US	Stantec Inc	20200407	27.85	28.58	27.69	28.18	298881	27.5975	up	up	correct
STNG.US	Scorpio Tankers Inc	20200407	16.45	17.03	16.09	16.69	1875452	15.9165	up	down	incorrect
STON.US	StoneMor Inc	20200407	0.61	0.6101	0.54	0.5477	1080218	0.5477	down	down	correct
STOR.US	STORE Capital Corporation	20200407	16	16.915	15.1	15.19	7233802	14.1434	down	up	incorrect
STT.US	State Street Corporation	20200407	58.64	59.12	55.96	56.13	2551682	53.7457	down	down	correct
STWD.US	Starwood Property Trust Inc	20200407	11.57	12.48	10.96	11.04	10867100	9.5592	down	down	correct
STZ.US	Constellation Brands Inc	20200407	156.49	162.99	149.53	149.59	2491760	145.6686	down	down	correct
SU.US	Suncor Energy Inc	20200407	17.75	18.16	16.4	16.49	13470811	15.4241	down	down	correct
SUI.US	Sun Communities Inc	20200407	123.1	124.99	114.99	119.46	752460	115.7845	down	down	correct
SUM.US	Summit Materials Inc	20200407	14.19	15	13.65	13.98	1999385	13.98	down	down	correct
SUN.US	Sunoco LP	20200407	17.64	18.39	15.84	16.06	1157048	13.3331	down	down	correct
SUP.US	Superior Industries International Inc	20200407	1.39	1.4	1.23	1.24	257902	1.24	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200407	1.76	1.76	1.5	1.55	902825	1.5	down	down	correct
SUZ.US	Suzano S.A	20200407	7.8	7.83	7.03	7.08	293298	7.08	down	down	correct
SWCH.US	Switch Inc	20200407	15.38	15.49	14.79	14.86	1678745	14.5958	down	down	correct
SWI.US	SolarWinds Corporation	20200407	17	17.56	16.34	16.53	937125	16.1448	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200407	112.53	114.67	107.22	107.4	1807498	104.3335	down	down	correct
SWM.US	Schweitzer	20200407	28.48	28.98	27.82	28.11	215879	25.8493	down	down	correct
SWN.US	Southwestern Energy Company	20200407	1.97	2.15	1.93	2.07	22830276	2.07	up	up	correct
SWT.US	Stanley Black Decker Inc	20200407	76.85	77.12	74.35	74.7	48500	68.3644	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20200407	77.29	77.99	72.07	72.85	477342	68.6991	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200407	7.25	7.25	7.04	7.04	20727	6.3009	down	down	correct
SXC.US	SunCoke Energy Inc	20200407	4.03	4.17	3.62	3.75	606195	3.4415	down	down	correct
SXI.US	Standex International Corporation	20200407	48.45	48.45	44.51	46.2	73043	45.1781	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20200407	42.04	43.28	40.95	41.15	787118	39.4909	down	down	correct
SYF.US	Synchrony Financial	20200407	17	18.19	15.96	16.12	14933760	15.3378	down	down	correct
SYK.US	Stryker Corporation	20200407	174.61	179.625	164.65	165.79	3462777	163.1428	down	down	correct
SYY.US	Sysco Corporation	20200407	48.64	49.62	45.75	46.07	6634883	44.3078	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20200407	6.03	6.3038	6.03	6.12	87420	21.2653	up	up	correct
T.US	PC	20200407	21.74	22.1742	21.74	22.08	300270	20.3741	up	up	correct
TAC.US	TransAlta Corporation	20200407	5.46	5.61	5.3	5.51	865687	5.3641	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200407	16.5	16.5	15.8	15.85	1496700	15.85	down	down	correct
TAL.US	TAL Education Group	20200407	55.16	57.25	54.72	55.82	8963667	55.82	up	up	correct
TALO.US	Talos Energy Inc	20200407	6.27	6.98	6.16	6.32	811800	6.32	up	up	correct
TAP.US	Molson Coors Beverage Company	20200407	44.67	45.23	43.45	43.53	2121224	42.8821	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200407	65.14	65.14	61.85	61.85	36700	61.85	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200407	25.34	25.465	25.25	25.45	142783	23.2935	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200407	25.6	25.81	25.41	25.81	108905	23.5749	up	up	correct
TBI.US	TrueBlue Inc	20200407	13.83	13.94	13.44	13.6	380541	13.6	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200407	18.72	18.72	17.35	17.35	1685	17.35	down	down	correct
TCN.US	Tricon Capital Group Inc	20200407	4.8284	4.8284	4.8284	4.8284	0	4.6115
TCS.US	The Container Store Group Inc	20200407	2.27	2.28	2.06	2.14	292408	2.14	down	down	correct
TD.US	The Toronto	20200407	43.55	44.28	42.47	42.76	3449329	39.57	down	down	correct
TDC.US	Teradata Corporation	20200407	22.35	22.61	21.32	21.32	1059037	21.32	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200407	17.4	17.6399	17.4	17.54	106811	12.224	up	up	correct
TDG.US	TransDigm Group Incorporated	20200407	314.6	318	282.19	286.43	1201201	286.43	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200407	21.07	21.51	20.35	21.2	23043	19.7926	up	up	correct
TDOC.US	Teladoc Health Inc	20200407	143.88	147.11	138.2	141.25	3680100	141.25	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200407	17.8	18.06	16.66	16.82	1061386	15.8778	down	down	correct
TDW.US	Tidewater Inc	20200407	6.78	7.12	6.4	6.58	296637	6.5725	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200407	320.74	333.16	314.57	315.12	296286	315.12	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200407	10.2	10.34	9.88	10.02	63000	8.8085	down	down	correct
TECK.US	Teck Resources Limited	20200407	8.08	8.4	7.91	8.36	7024574	8.2327	up	up	correct
TEF.US	Telefónica S.A	20200407	4.96	4.96	4.752	4.79	1324292	3.9979	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200407	7.7	7.73	7.53	7.54	224968	6.4932	down	down	correct
TEL.US	TE Connectivity Ltd	20200407	68.33	69.47	64.87	65.04	2190700	63.1514	down	down	correct
TEN.US	Tenneco Inc	20200407	3.44	3.5	2.85	2.91	4918222	2.91	down	down	correct
TEO.US	Telecom Argentina S.A	20200407	8.72	9.02	8.51	8.67	208097	8.2365	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200407	9.77	9.94	9.3	9.54	23810900	9.54	down	down	correct
TEX.US	Terex Corporation	20200407	15.24	15.42	14.22	14.36	1170981	14.2185	down	down	correct
TFC.US	Truist Financial Corporation	20200407	31.92	32.33	30.42	30.59	11735730	28.6289	down	up	incorrect
TFII.US	TFI International Inc	20200407	22.12	23.08	22.11	22.56	82394	22.0653	up	up	correct
TFX.US	Teleflex Incorporated	20200407	333.83	336.93	306.03	308.39	371882	306.3931	down	down	correct
TG.US	Tredegar Corporation	20200407	15.57	15.79	14.01	14.25	108716	9.6027	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200407	8.56	8.83	8.31	8.54	422170	8.4741	down	up	incorrect
TGI.US	Triumph Group Inc	20200407	6.38	7.97	6.38	6.62	1944343	6.62	up	up	correct
TGNA.US	TEGNA Inc	20200407	11.01	11.3939	10.7	11	2413718	10.6223	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200407	10.02	10.12	9.14	9.38	709728	8.1253	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200407	4.87	5.16	4.7	4.76	325068	4.76	down	down	correct
TGT.US	Target Corporation	20200407	98.75	101.66	97.03	98.26	6599329	95.5488	down	down	correct
THC.US	Tenet Healthcare Corporation	20200407	14.71	16.56	14.09	15.52	4452845	15.52	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200407	92.44	95.79	91.44	93.3	447407	89.6539	up	up	correct
THO.US	Thor Industries Inc	20200407	44.81	47.35	43.06	43.63	1135453	42.6294	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200407	16.04	16.3	15.78	15.79	216522	14.1692	down	down	correct
THR.US	Thermon Group Holdings Inc	20200407	15.67	15.8	14.74	14.96	122018	14.96	down	up	incorrect
THS.US	TreeHouse Foods Inc	20200407	44.66	45.5	42.09	42.8	998977	42.8	down	down	correct
THW.US	Tekla World Healthcare Fund	20200407	11.86	11.86	11.5	11.69	220726	10.068	down	down	correct
TIMB.US	W	20200407	13.87	13.95	12.93	12.95	1879449	12.3354	down	down	correct
TISI.US	Team Inc	20200407	6.57	6.65	5.33	5.37	364004	5.37	down	up	incorrect
TJX.US	The TJX Companies Inc	20200407	49.65	50.43	46.21	46.68	14115990	45.9958	down	down	correct
TK.US	Teekay Corporation	20200407	3	3.07	2.74	2.75	1491235	2.75	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200407	4.75	4.85	4.7	4.73	681881	4.2768	down	down	correct
TKR.US	The Timken Company	20200407	34.6	35.18	32.95	33.06	736138	32.0342	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200407	20.14	20.63	20	20.05	305313	18.2006	down	down	correct
TLYS.US	Tilly's Inc	20200407	4.41	4.627	4.28	4.37	433472	3.8553	down	down	correct
TM.US	Toyota Motor Corporation	20200407	125.57	125.67	121.9	121.9	239632	118.1947	down	down	correct
TME.US	Tencent Music Entertainment Group	20200407	10.87	10.89	10.5	10.73	9249900	10.73	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200407	10.96	11.58	10.11	10.38	2537665	10.38	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200407	312.14	317.535	296.07	296.58	2126764	295.5038	down	down	correct
TMST.US	TimkenSteel Corporation	20200407	3.45	3.46	3.07	3.2	351902	3.2	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200407	27.06	28.22	25.46	25.66	896519	25.66	down	down	correct
TNC.US	Tennant Company	20200407	60.44	65.32	59.27	59.45	116981	58.1646	down	down	correct
TNET.US	TriNet Group Inc	20200407	39.73	42.12	39.12	39.58	563778	39.58	down	down	correct
TNK.US	Teekay Tankers Ltd	20200407	17.65	18.16	16.17	17.4	1552801	17.4	down	down	correct
TNL.US	Travel + Leisure Co	20200407	22.58	25.17	21.03	21.09	1861375	19.9664	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200407	2.9	2.9	2.47	2.6	669035	12.2983	down	down	correct
TOL.US	Toll Brothers Inc	20200407	22.69	23.26	20.62	20.72	4018102	20.2634	down	down	correct
TPB.US	Turning Point Brands Inc	20200407	21.45	22.24	21.03	21.36	72200	21.1528	down	down	correct
TPC.US	Tutor Perini Corporation	20200407	7.18	7.67	6.73	6.93	888681	6.6892	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200407	10.31	11.07	9.33	9.5	3205232	9.5	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200407	490	499.03	445.86	457.04	182605	446.4762	down	down	correct
TPR.US	Tapestry Inc	20200407	14.12	15.13	13.975	14.47	8662409	14.2885	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200407	5.6	6.3	5.53	6.19	481736	5.1315	up	up	correct
TPX.US	Tempur Sealy International Inc	20200407	44.46	45.48	41.53	42	5718312	10.4162	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200407	7.5	7.95	7.3056	7.63	43779	6.8017	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20200407	38.02	38.67	37.44	37.74	184512	35.9308	down	down	correct
TRC.US	Tejon Ranch Co	20200407	13.7	13.94	13.06	13.29	136486	13.29	down	down	correct
TREC.US	Trecora Resources	20200407	4.72	4.81	4.37	4.46	33977	4.46	down	down	correct
TREX.US	Trex Company Inc	20200407	78	78.77	73.1	73.63	2162696	36.815	down	up	incorrect
TRGP.US	Targa Resources Corp	20200407	7.89	8.93	7.65	7.86	8605562	7.6242	down	down	correct
TRI.US	Thomson Reuters Corporation	20200407	70	70.6	67.89	68.07	818084	65.9819	down	down	correct
TRN.US	Trinity Industries Inc	20200407	16.64	17.25	16.44	16.69	1264811	15.7235	up	up	correct
TRNO.US	Terreno Realty Corporation	20200407	51.25	52.265	49.88	50.09	499452	48.3852	down	up	incorrect
TROX.US	Tronox Holdings plc	20200407	4.99	5.27	4.655	4.77	1723475	4.5699	down	down	correct
TRP.US	TC Energy Corporation	20200407	46.46	46.57	44.45	45.82	3144523	41.4471	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200407	0.43	0.45	0.4227	0.4351	1267020	4.351	up	up	correct
TRTN.US	Triton International Limited	20200407	28.37	29.36	27.55	27.73	490813	25.4768	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200407	3.12	4.3699	3.12	4.08	8303957	3.4711	up	up	correct
TRU.US	TransUnion	20200407	68.71	69.15	66.16	66.24	1985400	65.8513	down	up	incorrect
TRV.US	The Travelers Companies Inc	20200407	102.47	104.2	100.67	100.78	1944046	96.5534	down	down	correct
TS.US	Tenaris S.A	20200407	13.46	13.61	13.03	13.08	828018	12.0811	down	down	correct
TSE.US	Trinseo S.A	20200407	21.54	22.15	20.45	20.83	741817	19.5788	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200407	4.95	5.15	4.95	5.15	274199	4.8336	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200407	13.29	14.24	13.09	13.4	860848	10.2986	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200407	51.29	51.32	49.66	49.72	6569106	48.4566	down	up	incorrect
TSN.US	Tyson Foods Inc	20200407	58.44	59.61	56.7	57.37	2889012	54.9181	down	up	incorrect
TSQ.US	Townsquare Media Inc	20200407	4.5	4.743	4.2	4.43	57996	4.43	down	down	correct
TT.US	Trane Technologies plc	20200407	90.1	92.55	87.65	88.17	1527126	85.8409	down	down	correct
TTC.US	The Toro Company	20200407	67.52	67.79	64.45	64.57	472735	63.2687	down	down	correct
TTE.US	TotalEnergies SE	20200407	37.65	37.91	36.315	36.42	4382296	32.5937	down	down	correct
TTI.US	TETRA Technologies Inc	20200407	0.3	0.3	0.25	0.25	1329000	0.25	down	down	correct
TTM.US	Tata Motors Limited	20200407	4.66	4.83	4.29	4.34	4754682	4.34	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200407	2.97	3.3	2.95	3.23	268702	11.9429	up	up	correct
TU.US	TELUS Corporation	20200407	16.64	17.04	16.42	16.44	1140736	14.826	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200407	8.25	8.3	7.9	7.99	208900	7.99	down	down	correct
TUP.US	Tupperware Brands Corporation	20200407	1.5	1.535	1.32	1.37	2841298	1.37	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20200407	5.4	5.64	5.25	5.26	2467751	5.2239	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200407	25.01	25.05	24.93	24.93	14352	23.9595	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200407	25.15	25.15	25.01	25.11	8941	24.1177	down	down	correct
TWI.US	Titan International Inc	20200407	1.38	1.41	1.25	1.26	618119	1.26	down	down	correct
TWLO.US	Twilio Inc	20200407	88	90.29	84.02	87.22	3415325	87.22	down	down	correct
TWN.US	The Taiwan Fund Inc	20200407	17.68	17.68	17.15	17.3784	6558	14.2574	down	down	correct
TWO.US	Two Harbors Investment Corp	20200407	4.03	4.69	3.81	4.12	28246711	3.4975	up	up	correct
TWTR.US	Twitter Inc	20200407	25.97	26.86	25.3102	25.61	25831090	25.61	down	up	incorrect
TX.US	Ternium S.A	20200407	12.62	12.99	12.17	12.29	445638	11.4222	down	down	correct
TXT.US	Textron Inc	20200407	29.3	29.66	26.5	26.62	1631384	26.5478	down	down	correct
TY.US	Tri	20200407	21.61	21.94	21.31	21.31	147353	20.0261	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200407	2.97	3.19	2.92	2.96	980443	10.8289	down	down	correct
TYL.US	Tyler Technologies Inc	20200407	304.88	309.88	291.16	294.03	360884	294.03	down	down	correct
UA.US	Under Armour Inc	20200407	8.62	8.84	8.19	8.39	4331600	8.39	down	down	correct
UAA.US	Under Armour Inc	20200407	9.67	10.05	9.27	9.52	8479929	9.52	down	down	correct
UAN.US	CVR Partners LP	20200407	0.98	1.03	0.9219	0.9457	301463	8.829	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200407	12.38	13.4138	12.36	12.78	193050	11.9989	up	up	correct
UBER.US	Uber Technologies Inc	20200407	27.95	28.11	25.5	25.74	36433800	25.74	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200407	10.6	11.3859	10.04	11	7952	10.3047	up	up	correct
UBS.US	UBS Group AG	20200407	9.95	9.98	9.53	9.59	4908060	8.8068	down	down	correct
UDR.US	UDR Inc	20200407	36.7	37.38	35.6	35.75	3175129	33.6029	down	down	correct
UE.US	Urban Edge Properties	20200407	8.06	8.94	8.06	8.66	2903220	8.097	up	down	incorrect
UFI.US	Unifi Inc	20200407	9.27	9.82	9	9.04	147598	9.04	down	up	incorrect
UFS.US	Domtar Corporation	20200407	22.32	22.97	20.88	21.14	980807	21.14	down	up	incorrect
UGI.US	UGI Corporation	20200407	28.12	28.72	27.37	27.79	1651482	26.1519	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200407	179.26	180.55	172.7	176.3	194823	176.3	down	down	correct
UGP.US	Ultrapar Participações S.A	20200407	2.58	2.68	2.48	2.51	1967540	2.4193	down	up	incorrect
UHS.US	Universal Health Services Inc	20200407	101.89	104.055	97.72	98.39	779449	97.8322	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200407	103.41	106.37	99	100.49	60982	93.5846	down	down	correct
UI.US	Ubiquiti Inc	20200407	156.96	158.345	151.78	153.81	224941	151.9825	down	down	correct
UIS.US	Unisys Corporation	20200407	12.63	12.95	11.75	12	1074570	12	down	down	correct
UL.US	Unilever PLC	20200407	52.17	52.17	50.51	50.51	1877011	47.5313	down	down	correct
UMC.US	United Microelectronics Corporation	20200407	2.3	2.34	2.3	2.3	1327123	2.1207
UMH.US	UMH Properties Inc	20200407	10.69	10.75	9.88	9.98	261736	9.2292	down	down	correct
UNF.US	UniFirst Corporation	20200407	153.52	159.745	149.1	157.66	161647	156.2965	up	up	correct
UNFI.US	United Natural Foods Inc	20200407	10	10.18	8.83	8.99	2308857	8.99	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200407	259.81	266.71	246.54	248.04	4984097	241.6829	down	up	incorrect
UNM.US	Unum Group	20200407	15.56	16.15	14.13	14.22	4506574	12.917	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200407	23.59	24.1765	21.07	21.4	65953	19.3006	down	up	incorrect
UNP.US	Union Pacific Corporation	20200407	152.33	153.515	145.2555	145.76	4729322	140.8465	down	down	correct
UNVR.US	Univar Solutions Inc	20200407	11.72	12.505	11.18	11.29	3033900	11.29	down	up	incorrect
UPH.US	UpHealth Inc	20200407	9.93	9.93	9.93	9.93	803	9.93
UPS.US	United Parcel Service Inc	20200407	96.25	97.45	92.69	92.91	5113935	88.8908	down	up	incorrect
URI.US	United Rentals Inc	20200407	111.02	111.99	104.01	107.93	2471504	107.93	down	down	correct
USA.US	Liberty All	20200407	5	5.09	4.91	4.97	1915627	4.1718	down	down	correct
USAC.US	USA Compression Partners LP	20200407	5.5	6.4	5.3501	5.96	459501	4.6474	up	up	correct
USB.US	U.S. Bancorp	20200407	36.72	36.89	34.34	34.45	8122460	32.6026	down	down	correct
USDP.US	USD Partners LP	20200407	3.15	3.33	3	3.03	148464	2.521	down	down	correct
USFD.US	US Foods Holding Corp	20200407	18.85	19.7	16.51	16.73	5160600	16.73	down	down	correct
USM.US	United States Cellular Corporation	20200407	29.23	30.31	28.61	29.26	302118	29.26	up	up	correct
USNA.US	USANA Health Sciences Inc	20200407	72.39	73.96	67.01	69.4	303217	69.4	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200407	65.08	68.99	62.99	64.89	138881	64.0397	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200407	3.5	3.51	3.32	3.44	265500	3.44	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200407	18.88	19.25	18.29	18.29	449811	16.1124	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200407	5.62	5.82	5.24	5.39	500020	5.39	down	down	correct
UTL.US	Unitil Corporation	20200407	55.17	58.27	49.255	52.02	108737	48.9828	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200407	18	18.6975	16.82	16.92	183706	15.8024	down	down	correct
UVV.US	Universal Corporation	20200407	46.22	46.22	44.875	44.97	200448	40.2828	down	down	correct
V.US	Visa Inc	20200407	177.76	178.7996	168.1	168.59	15379000	166.7776	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200407	64.02	71.88	63.05	66	1384022	65.5427	up	up	correct
VALE.US	Vale S.A.	20200407	8.68	8.7	8.33	8.38	22663199	6.8207	down	down	correct
VAPO.US	Vapotherm Inc	20200407	17.47	17.69	15.2	16	552700	16	down	down	correct
VATE.US	Innovate Corp	20200407	1.8	2.05	1.5501	1.94	933628	1.94	up	up	correct
VBF.US	Invesco Bond Fund	20200407	17.75	18.22	17.75	18.2	44997	16.5103	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200407	8.57	8.99	8.4493	8.69	15246	7.5574	up	up	correct
VCRA.US	Vocera Communications Inc	20200407	21.04	21.74	20.97	21.41	450639	21.41	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200407	11.18	11.3	10.96	11.03	193364	10.2259	down	down	correct
VEC.US	Vectrus Inc	20200407	40	40.37	35.96	36.78	140000	36.78	down	up	incorrect
VEDL.US	Vedanta Limited	20200407	3.8	4.09	3.53	3.56	2441747	3.0473	down	down	correct
VEEV.US	Veeva Systems Inc	20200407	159.44	160	152.56	154.26	1180948	154.26	down	down	correct
VEL.US	Velocity Financial Inc	20200407	3.69	3.72	3.15	3.36	350300	3.36	down	down	correct
VER.US	VEREIT Inc	20200407	4.82	4.97	4.415	4.47	15609813	20.9194	down	down	correct
VET.US	Vermilion Energy Inc	20200407	3.85	4.2401	3.76	3.87	3241817	3.87	up	up	correct
VFC.US	V.F. Corporation	20200407	57.94	59.25	56.15	56.34	4103623	53.8487	down	down	correct
VGI.US	Virtus Global Multi	20200407	9.63	9.98	9.51	9.54	92464	8.0054	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200407	11.47	11.57	11.455	11.51	168462	10.577	up	up	correct
VGR.US	Vector Group Ltd	20200407	9.32	9.4	8.975	9.23	1799311	8.2857	down	down	correct
VHC.US	VirnetX Holding Corp	20200407	5.4	5.4	4.97	5	388214	4.2888	down	down	correct
VHI.US	Valhi Inc	20200407	1.05	1.07	0.9893	1.03	201463	11.979	down	down	correct
VICI.US	VICI Properties Inc	20200407	15.53	16.17	14.45	14.52	8567710	13.2871	down	down	correct
VIIX.US	VelocityShares VIX Short	20200407	86.56	92.09	86.53	91.75	57418	91.75	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200407	16	16.76	15.89	16.28	7129384	16.28	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200407	2.4001	2.63	2.22	2.39	165001	2.39	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20200407	10.53	10.55	9.85	9.85	1736309	8.3423	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200407	11.15	11.29	11.1	11.14	161544	10.2415	down	down	correct
VLO.US	Valero Energy Corporation	20200407	49.45	50.09	46.34	48.01	7767693	43.1925	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200407	4	4.08	3.845	3.93	1000668	3.93	down	down	correct
VLT.US	Invesco High Income Trust II	20200407	10.2	10.4594	10.2	10.31	15915	8.8553	up	up	correct
VMC.US	Vulcan Materials Company	20200407	107.82	113.85	107.23	107.92	1600885	106.1582	up	up	correct
VMI.US	Valmont Industries Inc	20200407	112.2	115.54	108.53	109.57	149488	107.4889	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200407	11.2	11.288	11.05	11.11	298948	10.2119	down	down	correct
VNCE.US	Vince Holding Corp	20200407	4.59	5.15	4.2	4.26	50331	4.26	down	down	correct
VNE.US	Veoneer Inc	20200407	7.76	7.88	7.49	7.64	966400	7.64	down	down	correct
VNO.US	Vornado Realty Trust	20200407	35.59	38.18	35	37.3	4484100	33.7919	up	up	correct
VNTR.US	Venator Materials PLC	20200407	1.6	1.65	1.2	1.31	578800	1.31	down	down	correct
VOC.US	VOC Energy Trust	20200407	1.67	1.835	1.65	1.6855	98150	1.4011	up	up	correct
VOYA.US	Voya Financial Inc	20200407	43.01	43.11	40.8	40.98	2013349	40.3154	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200407	22.09	22.19	21.12	21.52	44600	21.52	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200407	11.45	11.6103	11.3	11.405	73880	10.5098	down	down	correct
VRS.US	Verso Corporation	20200407	12.32	13.065	12.11	12.45	532894	9.4027	up	up	correct
VRT.US	Vertiv Holdings Co	20200407	9.02	9.28	8.1	8.14	1974700	8.1325	down	down	correct
VRTV.US	Veritiv Corporation	20200407	8.51	9.06	8.29	8.48	136940	8.48	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200407	15.11	15.22	14.42	14.57	1377583	14.0827	down	down	correct
VST.US	Vistra Corp	20200407	16.6	16.97	16.26	16.3	4790592	15.4545	down	down	correct
VSTO.US	Vista Outdoor Inc	20200407	8.74	8.95	7.65	7.76	931964	7.76	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200407	8.02	8.21	8.02	8.08	425101	7.0266	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200407	11.54	11.85	11.53	11.63	73397	10.7834	up	down	incorrect
VTOL.US	Bristow Group Inc	20200407	4.71	5	4.05	4.19	63223	12.57	down	up	incorrect
VTR.US	Ventas Inc	20200407	28.57	28.94	27.02	27.08	4103786	25.5978	down	down	correct
VVI.US	Viad Corp	20200407	21	22.935	20.9529	21.49	361414	21.49	up	down	incorrect
VVNT.US	WS	20200407	12.7	12.845	11.87	12	57265	12	down	down	correct
VVR.US	Invesco Senior Income Trust	20200407	3.31	3.4199	3.31	3.35	658440	2.9534	up	up	correct
VVV.US	Valvoline Inc	20200407	13.22	14.25	13.15	13.46	3113614	13.0642	up	up	correct
VZ.US	Verizon Communications Inc	20200407	57.04	57.88	56.41	56.98	21786001	52.7705	down	down	correct
W.US	Wayfair Inc	20200407	76.9	79.785	73.84	77.47	8401656	77.47	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200407	52.59	53.24	49.88	49.93	1434797	49.372	down	down	correct
WAL.US	Western Alliance Bancorporation	20200407	32.08	33.29	30.43	32.03	2301514	31.0258	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200407	22.0475	23.053	22.005	23	10795	20.9782	up	up	correct
WAT.US	Waters Corporation	20200407	193.95	196.16	189.69	190.08	574105	190.08	down	up	incorrect
WBK.US	Westpac Banking Corporation	20200407	10.21	10.23	9.72	9.74	1657405	9.1175	down	up	incorrect
WBS.US	Webster Financial Corporation	20200407	24.53	25.28	23.28	23.47	994243	21.8109	down	down	correct
WBT.US	Welbilt Inc	20200407	4.72	5.02	4.51	4.51	4847300	4.51	down	up	incorrect
WCC.US	WESCO International Inc	20200407	26	26.67	23.26	23.54	2003333	23.54	down	down	correct
WCN.US	Waste Connections Inc	20200407	81.16	85.265	80.03	82.09	2505226	81.0301	up	up	correct
WD.US	Walker & Dunlop Inc	20200407	29.92	33.86	29.19	33.1	1235110	31.8355	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200407	11.15	11.49	11.15	11.45	45949	10.3621	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200407	93.12	93.61	87.16	87.76	1795734	83.4717	down	down	correct
WEI.US	Weidai Ltd	20200407	1.39	1.5	1.35	1.48	74998	1.48	up	up	correct
WELL.US	Welltower Inc	20200407	44.79	48.213	44.29	44.4	5039681	41.4595	down	down	correct
WES.US	Western Midstream Partners LP	20200407	4.22	5.75	4.2	4.62	8273882	3.8848	up	up	correct
WEX.US	WEX Inc	20200407	112.24	113.8	103.92	104.93	866609	104.93	down	down	correct
WF.US	Woori Financial Group Inc	20200407	19.49	20.32	18.93	19.53	128167	18.6198	up	up	correct
WFC.US	Wells Fargo & Company	20200407	30.75	30.78	28.71	28.77	39229882	27.5774	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200407	21.24	21.24	19.64	19.64	8900	19.2559	down	up	incorrect
WGO.US	Winnebago Industries Inc	20200407	32.77	33.44	30.65	31.83	928010	31.3551	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200407	32.84	34	29.6	29.97	2340100	29.4804	down	down	correct
WHD.US	Cactus Inc	20200407	14.14	15.23	13.67	13.99	692821	13.7119	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200407	18.46	19.255	18.29	18.53	89391	16.4162	up	up	correct
WHR.US	Whirlpool Corporation	20200407	95.34	98.32	92.84	94.91	1108015	90.3315	down	down	correct
WIA.US	Western Asset Inflation	20200407	10.57	10.63	10.54	10.59	76669	8.8751	up	down	incorrect
WIT.US	Wipro Limited	20200407	3.05	3.2	3.05	3.09	1634911	3.0836	up	up	correct
WIW.US	Western Asset Inflation	20200407	9.84	9.93	9.79	9.79	304362	8.8915	down	down	correct
WK.US	Workiva Inc	20200407	33.96	34.4	32.52	32.95	310429	32.95	down	down	correct
WLK.US	Westlake Chemical Corporation	20200407	41	42.98	39.96	40.58	894988	39.4992	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200407	15.61	16.2976	15.36	15.75	48971	13.5974	up	up	correct
WM.US	Waste Management Inc	20200407	95.51	95.51	91.17	91.43	5158525	88.6825	down	down	correct
WMB.US	The Williams Companies Inc	20200407	14.66	15.88	14.14	15.15	30594209	13.4292	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200407	1.99	2.48	1.83	2.23	3808492	2.0128	up	up	correct
WMK.US	Weis Markets Inc	20200407	46	46	44.01	45.8	256790	43.9632	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200407	31.2	32.34	30.64	30.76	692979	30.4998	down	down	correct
WMT.US	Walmart Inc	20200407	123.98	126.49	121.64	121.99	13789906	118.6314	down	up	incorrect
WNC.US	Wabash National Corporation	20200407	7.27	7.49	6.97	7.16	622242	6.922	down	down	correct
WNS.US	WNS (Holdings) Limited	20200407	40.11	44.31	39.44	40.7	707385	40.7	up	up	correct
WOLF.US	Wolfspeed Inc	20200407	39.17	39.82	36.69	37.15	1360796	37.15	down	down	correct
WOR.US	Worthington Industries Inc	20200407	26.11	26.7821	25.1	25.49	242263	24.5584	down	down	correct
WOW.US	WideOpenWest Inc	20200407	4.69	4.93	4.4	4.48	369453	4.48	down	down	correct
WPC.US	W. P. Carey Inc	20200407	59.85	61.2	58.25	59.21	1509216	54.1496	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200407	29.34	30.43	29.2	29.45	2497155	28.8555	up	up	correct
WPP.US	WPP plc	20200407	35.89	36	33.69	33.93	574417	30.7122	down	down	correct
WRB.US	W. R. Berkley Corporation	20200407	55.78	57.39	53.76	53.82	1171001	52.1039	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200407	22.89	23.89	22.5	23.02	644409	21.2473	up	up	correct
WRI.US	Weingarten Realty Investors	20200407	14.21	15.345	14.2	14.98	2960122	13.7709	up	up	correct
WRK.US	WestRock Company	20200407	30.31	30.75	28.88	28.94	3851488	27.8634	down	down	correct
WSM.US	Williams	20200407	48.27	50.49	45.04	45.13	2001582	43.5715	down	down	correct
WSO.US	Watsco Inc	20200407	153.58	158.095	151.35	151.35	384739	142.9764	down	down	correct
WSR.US	Whitestone REIT	20200407	5.2	5.83	5.17	5.31	649114	4.8517	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200407	165.84	167.83	157.03	158.14	535817	157.491	down	down	correct
WTI.US	W&T Offshore Inc	20200407	1.92	1.98	1.76	1.83	9122357	1.83	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200407	935.35	943.895	909.905	937.55	31261	936.7563	up	up	correct
WTRG.US	Essential Utilities Inc	20200407	43.61	44.4	40.63	40.78	1207709	39.2262	down	down	correct
WTRU.US	Aqua America Inc	20200407	58.82	58.82	54.814	55.9	368700	51.0591	down	down	correct
WTS.US	Watts Water Technologies Inc	20200407	83.01	84.19	78.34	78.54	192150	77.4648	down	down	correct
WTTR.US	Select Energy Services Inc	20200407	2.76	2.99	2.65	2.7	1059600	2.7	down	down	correct
WU.US	The Western Union Company	20200407	19.81	20.285	19.385	19.88	8098928	18.4824	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20200407	36.69	37.79	35.59	35.93	761220	35.3223	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20200407	15.35	16.83	15.1839	15.29	1022181	14.9856	down	up	incorrect
WY.US	Weyerhaeuser Company	20200407	18.07	18.83	17.23	17.29	7054855	16.6369	down	down	correct
X.US	United States Steel Corporation	20200407	6.7	6.91	6.41	6.46	17119721	6.4152	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200407	4.27	4.55	4.27	4.49	101673	3.6959	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200407	9.18	9.62	8.1	8.41	2428694	8.41	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200407	2.53	2.65	2.4422	2.5837	450523	2.4116	up	up	correct
XL.US	XL Fleet Corp	20200407	9.84	9.95	9.83	9.95	1600	9.95	up	up	correct
XOM.US	Exxon Mobil Corporation	20200407	42.9	43.315	41.16	41.24	48921832	36.4942	down	down	correct
XPO.US	XPO Logistics Inc	20200407	53.9749	60.9416	53.0653	56.0639	2868610	32.6332	up	up	correct
XPRO.US	Frank’s International NV	20200407	13.08	14.52	12	12.9	161233	12.9	down	down	correct
XYF.US	X Financial	20200407	0.9475	0.9799	0.94	0.9499	39109	2.8497	up	up	correct
XYL.US	Xylem Inc	20200407	67.31	67.87	65.24	66.19	1361581	64.9086	down	down	correct
Y.US	Alleghany Corporation	20200407	558.93	577.6687	536.39	540.51	81093	540.51	down	up	incorrect
YCBD.US	PA	20200407	5.65	5.65	5.4	5.4	1348	4.5381	down	down	correct
YELP.US	Yelp Inc	20200407	20.23	21.74	19.26	19.46	1718387	19.46	down	down	correct
YETI.US	YETI Holdings Inc	20200407	19.75	20.76	19.25	20.1	1917200	20.1	up	up	correct
YEXT.US	Yext Inc	20200407	10.64	11.13	10.011	10.37	1205800	10.37	down	down	correct
YPF.US	YPF Sociedad Anónima	20200407	4.4	4.58	4.01	4.13	2552499	4.13	down	down	correct
YRD.US	Yiren Digital Ltd	20200407	3.92	4.0347	3.73	3.74	170586	3.74	down	down	correct
YUM.US	Yum! Brands Inc	20200407	73.99	75.5	70	71.35	3908634	69.1575	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20200407	44.37	45.22	43.31	43.35	3297400	42.914	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200407	103.09	108.45	100.9	101.91	3021396	100.702	down	down	correct
ZEN.US	Zendesk Inc	20200407	63.01	65.69	61.5026	63.38	2232867	63.38	up	up	correct
ZEPP.US	Zepp Health Corporation	20200407	12.49	13	12.3	12.51	416422	12.51	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200407	22.56	22.71	21.72	21.84	86290	21.84	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200407	28	28	27.03	27.47	1703523	27.238	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200407	7.5	7.6612	7.35	7.43	175195	6.1577	down	down	correct
ZTS.US	Zoetis Inc	20200407	129.02	130.88	126.02	126.11	3074981	124.8848	down	down	correct
ZUO.US	Zuora Inc	20200407	8.9	9.05	8.39	8.45	1878600	8.45	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200407	23.07	23.93	22.44	22.78	783000	22.4722	down	down	correct
ZYME.US	Zymeworks Inc	20200407	37	37	34.75	35.73	352500	35.73	down	down	correct