CollectAI

close-nyse_stocks

2020/04/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200408	74.17	77.17	72.75	76.69	2702975	75.9581	up	up	correct
AA.US	Alcoa Corporation	20200408	7.17	7.46	7.02	7.26	7510393	7.2442	up	up	correct
AAIC.US	PC	20200408	14.4	17	14.4	17	7576	14.0786	up	up	correct
AAP.US	Advance Auto Parts Inc	20200408	101.83	103.95	98.96	102.52	680944	100.4428	up	up	correct
AAT.US	American Assets Trust Inc	20200408	25	26.98	24.5	26.75	402939	25.3151	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200408	20.45	21.49	20.17	20.91	568441	17.985	up	up	correct
ABB.US	ABB Ltd	20200408	17.51	17.92	17.49	17.83	2177200	17.3365	up	up	correct
ABBV.US	AbbVie Inc	20200408	76.44	78.98	74.7819	78.56	12218490	71.9917	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200408	86.94	89.125	85.16	88.33	1729564	85.8532	up	up	correct
ABEV.US	Ambev S.A	20200408	2.43	2.44	2.335	2.41	19454721	2.2498	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200408	49.92	55.375	49.86	54.34	493173	54.34	up	up	correct
ABM.US	ABM Industries Incorporated	20200408	26.22	28.24	25.99	27.85	511894	27.1033	up	up	correct
ABT.US	Abbott Laboratories	20200408	82.5	85.39	81.05	84.95	9266449	82.7083	up	down	incorrect
AC.US	Associated Capital Group Inc	20200408	36.05	37.95	34.87	35.69	11761	35.1402	down	down	correct
ACA.US	Arcosa Inc	20200408	38.5	40.55	37.64	39.75	371077	39.4721	up	up	correct
ACC.US	American Campus Communities Inc	20200408	29.07	32.17	28.41	32.06	1103315	29.5813	up	up	correct
ACCO.US	ACCO Brands Corporation	20200408	5.31	5.835	5.31	5.81	703186	5.4775	up	up	correct
ACEL.US	WS	20200408	7.98	8.36	7.76	8.3	131339	7.754	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200408	5.42	5.54	5.39	5.54	42369	5.54	up	down	incorrect
ACM.US	AECOM	20200408	29.86	31.39	29.04	31.32	1615010	31.32	up	up	correct
ACN.US	Accenture plc	20200408	166.58	172.69	165.07	171.73	2466264	167.5986	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200408	6.21	8.55	5.91	8.16	2360621	6.8905	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200408	18.61	19.47	18.51	19.34	126480	14.2664	up	up	correct
ADM.US	Archer	20200408	36.23	36.84	35.7734	36.48	2560764	34.7228	up	up	correct
ADNT.US	Adient plc	20200408	9.72	10.94	9.28	10.84	1633100	10.84	up	up	correct
ADT.US	ADT Inc	20200408	4.28	4.87	4.21	4.7	2906398	4.5699	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200408	12.95	13.41	12.89	13.37	454195	10.872	up	down	incorrect
AEE.US	Ameren Corporation	20200408	72.12	76.905	71.6	76.01	1365697	72.5835	up	down	incorrect
AEFC.US	AEFC	20200408	20.92	22.47	20.62	21.99	114700	20.4033	up	down	incorrect
AEG.US	Aegon N.V	20200408	2.58	2.65	2.53	2.63	2798125	2.4735	up	up	correct
AEL.US	PA	20200408	16.61	18.3199	16.1131	18.025	183308	16.4965	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20200408	45.25	46.48	44.82	45.89	1383082	44.3105	up	up	correct
AENZ.US	Aenza S.A.A	20200408	1.49	1.4996	1.41	1.44	12018	1.44	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200408	9.07	9.49	8.54	9.37	8440985	8.8913	up	up	correct
AER.US	AerCap Holdings N.V	20200408	24.17	25.26	23.61	24.44	1915612	24.44	up	up	correct
AES.US	The AES Corporation	20200408	13.21	14.27	13.16	14.13	4545621	13.4279	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200408	12.3	12.57	12.2001	12.57	59154	11.9443	up	up	correct
AFG.US	American Financial Group Inc	20200408	72.34	77.28	71.08	76.63	519551	59.3178	up	up	correct
AFGB.US	American Financial Group Inc	20200408	23.387	24.24	23.21	23.95	19900	21.8016	up	down	incorrect
AFGC.US	American Financial Group Inc	20200408	21.17	22.02	20.62	21.64	24337	19.8811	up	up	correct
AFI.US	Armstrong Flooring Inc	20200408	1.34	1.53	1.34	1.51	155000	1.51	up	up	correct
AFL.US	Aflac Incorporated	20200408	36.01	38.09	35.75	37.77	4296930	36.0533	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200408	11.87	12	11.73	11.86	310655	10.5292	down	up	incorrect
AG.US	First Majestic Silver Corp	20200408	6.52	6.69	6.35	6.4	3542704	6.3928	down	down	correct
AGCO.US	AGCO Corporation	20200408	49.79	51.34	48.89	51.05	330883	49.1029	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200408	7.69	7.93	7.67	7.93	84946	7.0134	up	up	correct
AGI.US	Alamos Gold Inc	20200408	5.76	5.99	5.7	5.84	1609708	5.7339	up	up	correct
AGO.US	Assured Guaranty Ltd	20200408	26.93	30.655	26.93	30.45	1189023	29.2375	up	up	correct
AGR.US	Avangrid Inc	20200408	41.4	43.335	40.82	42.95	682535	40.305	up	up	correct
AGRO.US	Adecoagro S.A	20200408	4.15	4.3	4.138	4.27	171294	4.27	up	up	correct
AGS.US	PlayAGS Inc	20200408	1.7	1.79	1.66	1.74	1474049	1.74	up	up	correct
AGX.US	Argan Inc	20200408	33.52	37.01	33.52	36.62	145187	33.7286	up	up	correct
AHH.US	PA	20200408	18.7	20.8999	18.7	20.05	9398	18.1602	up	down	incorrect
AHL.US	PE	20200408	20.5	22.145	19.8588	22.08	33712	20.0584	up	up	correct
AHT.US	PI	20200408	6.25	6.79	6.25	6.5797	14581	6.5797	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200408	17.61	20.22	17.61	19.01	5531	16.8272	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200408	11.34	11.85	11.21	11.79	104254	10.4088	up	up	correct
AIG.US	PA	20200408	24	24.98	23.29	24.82	130519	22.5943	up	up	correct
AIN.US	Albany International Corp	20200408	46.46	47.94	45.76	47.35	181225	46.4679	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200408	16.46	17.25	16.03	16.4	131500	12.3935	down	down	correct
AIR.US	AAR Corp	20200408	18.6	19.25	18.0501	18.49	497898	18.49	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200408	47.5	48.53	45.93	47.97	236144	46.5436	up	up	correct
AIV.US	Apartment Investment and Management Company	20200408	3.7493	3.9666	3.6568	3.9311	1781821	3.6638	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200408	19.99	20.1552	19.8875	20.1552	2237	18.4661	up	up	correct
AIZ.US	Assurant Inc	20200408	105.11	107.52	103.84	106.72	310922	103.5986	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200408	83.03	85.615	81.76	85.04	1187724	82.8418	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200408	42.72	43.99	41.57	43.5	440906	39.1982	up	up	correct
AJX.US	Great Ajax Corp	20200408	6.31	7.12	6.2	7.05	374609	6.2545	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200408	19.23	20.56	19.23	20.53	9840	18.3951	up	down	incorrect
AKO.US	B	20200408	12.71	13.3243	12.71	13.3	1582	12.0645	up	up	correct
AKR.US	Acadia Realty Trust	20200408	12.7	13.08	11.85	12.92	834775	12.6378	up	up	correct
AL.US	PA	20200408	16.5	17.8	16.1387	17.53	82917	15.7444	up	up	correct
ALB.US	Albemarle Corporation	20200408	57.61	62.43	57.32	61.82	1705992	60.6353	up	up	correct
ALC.US	Alcon AG	20200408	51.42	53.14	50.98	52.33	1317284	52.1783	up	up	correct
ALE.US	ALLETE Inc	20200408	59	60.98	58.13	60.55	343366	56.407	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200408	11.31	11.87	11.02	11.68	508829	11.2072	up	up	correct
ALG.US	Alamo Group Inc	20200408	95.28	98.27	91.86	93.53	68735	92.828	down	up	incorrect
ALIN.US	PE	20200408	14.46	15.8999	14.46	14.5773	6441	12.6565	up	up	correct
ALK.US	Alaska Air Group Inc	20200408	30.2	30.32	28.95	29.14	2940051	29.14	down	down	correct
ALL.US	The Allstate Corporation	20200408	94.04	98.37	91.5	97.25	1951966	93.1774	up	up	correct
ALLE.US	Allegion plc	20200408	91.71	96.39	90.88	94.65	856122	92.7513	up	up	correct
ALLY.US	PA	20200408	19.66	21.12	19.04	20.74	890953	20.74	up	up	correct
ALP.US	PQ	20200408	25.98	26.36	25.8867	26.15	20630	24.1037	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200408	33.99	35.26	33.62	35.04	993400	33.8924	up	up	correct
ALV.US	Autoliv Inc	20200408	51.47	54.5	51.14	54.42	842022	53.1321	up	up	correct
ALX.US	Alexander's Inc	20200408	296.61	296.61	289.33	295.2	5024	262.0176	down	up	incorrect
AM.US	Antero Midstream Corporation	20200408	2.57	2.7	2.46	2.52	10139230	1.9083	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200408	13.46	15.52	13.22	14.75	818207	14.75	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200408	3.05	3.32	2.8	3.3	7997628	3.3	up	up	correct
AMCR.US	Amcor plc	20200408	8.22	8.67	8.08	8.51	8152700	7.9224	up	up	correct
AME.US	AMETEK Inc	20200408	75.23	77.74	75.23	77.23	1350170	76.3531	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200408	63.1	65.55	61.445	65.14	506828	65.0963	up	up	correct
AMH.US	PH	20200408	22.8	23.9723	22.8	23.69	19578	21.4164	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200408	20.68	22.24	20.05	21.74	95200	21.74	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200408	58.94	61.44	57.255	59.73	527246	59.73	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200408	11.214	12.4741	11.214	11.89	42451	11.3009	up	up	correct
AMP.US	Ameriprise Financial Inc	20200408	104.48	112.48	102.28	111.69	996338	107.4805	up	up	correct
AMPY.US	Amplify Energy Corp	20200408	0.95	0.95	0.8	0.8823	536144	0.8823	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200408	2.57	3.68	2.57	3.59	383754	3.59	up	up	correct
AMRC.US	Ameresco Inc	20200408	16.97	17.58	16.51	17.2	177051	17.2	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200408	3.01	3.15	2.965	3.1	1768210	3.1	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200408	229.64	249.65	228	249.25	3329399	239.8399	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200408	11.86	11.96	11.505	11.59	4300521	11.02	down	up	incorrect
AN.US	AutoNation Inc	20200408	27.59	31.3	27.04	30.99	843225	30.99	up	up	correct
ANET.US	Arista Networks Inc	20200408	212.13	215.87	210.31	214.59	3177192	53.6475	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200408	10.17	10.86	10.04	10.61	1775180	10.61	up	up	correct
ANH.US	PC	20200408	16.1	17.98	15.9	17.75	28086	16.6445	up	down	incorrect
ANTM.US	Anthem Inc	20200408	227.15	248.83	226.41	247.02	2415226	241.7077	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200408	6.79	7.01	6.76	7	381685	6.1648	up	up	correct
AON.US	Aon plc	20200408	177.28	190.91	175.76	187.96	2284200	185.1506	up	up	correct
AOS.US	A. O. Smith Corporation	20200408	39.89	40.91	39.45	40.22	1502079	38.9508	up	up	correct
AP.US	Ampco	20200408	2.93	2.9821	2.8101	2.86	119092	2.86	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200408	20.89	22.24	20.69	21.51	359955	18.6788	up	up	correct
APD.US	Air Products and Chemicals Inc	20200408	203.47	217.58	201.07	215.76	1803988	209.0744	up	down	incorrect
APG.US	APi Group Corporation	20200408	8.29	9.1	8.2	8.96	2793597	8.96	up	up	correct
APH.US	Amphenol Corporation	20200408	76.26	80.08	76.01	79.62	4419492	39.1764	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200408	7.95	8.255	7.71	8.21	7335441	8.1939	up	up	correct
APO.US	PB	20200408	23.35	24.11	23.18	23.85	73927	21.4914	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200408	11.6	12.3399	11.6	11.96	865633	11.96	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200408	6.51	6.75	6.28	6.64	573025	5.8098	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200408	13.62	13.93	13.31	13.7	767230	12.8371	up	up	correct
AQNA.US	AQNA	20200408	25.6	25.9	25.15	25.41	52258	23.1332	down	down	correct
AQNB.US	AQNB	20200408	24.9	25.79	24.87	25.31	17000	22.9287	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200408	13.89	15.55	13.35	15.26	1656500	15.26	up	up	correct
AR.US	Antero Resources Corporation	20200408	1.07	1.32	1.02	1.31	12622450	1.31	up	up	correct
ARC.US	ARC Document Solutions Inc	20200408	0.779	0.8189	0.7202	0.8001	15660	0.7649	up	up	correct
ARCH.US	Arch Resources Inc	20200408	30.79	32.68	30.5	31.87	304433	31.7697	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200408	3.43	3.59	3.41	3.54	1081823	3.4025	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200408	10.25	10.63	10.25	10.63	128737	9.1933	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200408	139.81	148.9	137.64	147.44	857481	141.967	up	up	correct
ARES.US	Ares Management Corporation	20200408	32.46	33.56	31.95	32.42	1056136	30.6159	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200408	22.98	23.98	22.7971	23.85	18147	21.3458	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200408	36.03	36.39	35.35	35.58	226259	33.8976	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200408	6.97	8	6.97	7.84	3416019	6.5871	up	down	incorrect
ARL.US	American Realty Investors Inc	20200408	8.32	9.36	7.63	9.36	7247	9.36	up	up	correct
ARLO.US	Arlo Technologies Inc	20200408	2.17	2.22	2.08	2.19	607000	2.19	up	up	correct
ARMK.US	Aramark	20200408	21.22	23.695	21.09	23.31	5164215	22.7437	up	down	incorrect
ARNC.US	Arconic Corporation	20200408	7.2	10.3	7.2	10.03	7342846	10.03	up	up	correct
AROC.US	Archrock Inc	20200408	3.78	3.88	3.62	3.84	1260451	3.3431	up	up	correct
ARR.US	PC	20200408	18.4	20.68	18.332	19.69	92361	17.334	up	up	correct
ARW.US	Arrow Electronics Inc	20200408	55.78	57.93	55.1441	57.57	572125	57.57	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200408	11.11	11.48	11.11	11.37	40088	11.3465	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20200408	4.78	4.94	4.59	4.66	261333	4.66	down	down	correct
ASG.US	Liberty All	20200408	4.76	5	4.76	4.96	321403	4.1338	up	up	correct
ASGN.US	ASGN Incorporated	20200408	34.91	37.7185	34.1	37.11	402602	37.11	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200408	51.9	54.02	50.91	53.3	443313	52.0353	up	up	correct
ASIX.US	AdvanSix Inc	20200408	11.66	12.1292	11.2	11.73	251713	11.6995	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200408	5.85	6.69	5.805	6.17	78378	6.17	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200408	98	98	89.52	91.26	82586	89.2538	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200408	4.1	4.21	4.02	4.11	891911	3.8622	up	down	incorrect
ATCO.US	PI	20200408	15.65	17.6798	15.65	16.39	34623	14.184	up	up	correct
ATEN.US	A10 Networks Inc	20200408	6.49	6.6	6.3	6.45	363423	6.4305	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20200408	25.5	26.41	25.18	26.22	588752	26.22	up	up	correct
ATHM.US	Autohome Inc	20200408	74.71	75.61	70.2726	70.92	602715	69.6625	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200408	9.03	9.81	8.93	9.51	2119910	9.51	up	down	incorrect
ATKR.US	Atkore Inc	20200408	22.88	24.37	22.57	23.94	507700	23.94	up	up	correct
ATO.US	Atmos Energy Corporation	20200408	99.3	103.42	97.77	102.65	822044	98.8915	up	up	correct
ATR.US	AptarGroup Inc	20200408	102.65	105.29	100.64	104.11	328512	102.0187	up	up	correct
ATTO.US	Atento S.A	20200408	0.95	1.02	0.9003	0.92	28603	4.6249	down	down	correct
ATUS.US	Altice USA Inc	20200408	23.66	24.26	23.505	24.01	3030279	24.01	up	up	correct
AU.US	AngloGold Ashanti Limited	20200408	18.71	19.44	18.71	19.19	1643857	18.711	up	up	correct
AUD.US	Audacy Inc	20200408	0.8463	0.8463	0.77	0.8	2468673	0.8	down	down	correct
AUST.US	Austin Gold Corp.	20200408	14.88	14.88	14.88	14.88	265	14.88
AUY.US	Yamana Gold Inc	20200408	3.37	3.495	3.33	3.38	17973058	3.2792	up	up	correct
AVA.US	Avista Corporation	20200408	41.46	42.45	40.69	42.03	474710	39.0576	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200408	4.79	4.86	4.72	4.76	212229	4.301	down	down	correct
AVB.US	AvalonBay Communities Inc	20200408	149.01	161.57	146.58	160.73	1195471	153.302	up	up	correct
AVD.US	American Vanguard Corporation	20200408	14.23	14.62	13.78	14.59	98388	14.501	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200408	10.85	11.4399	10.85	11.4	131206	9.1554	up	up	correct
AVLR.US	Avalara Inc	20200408	71.41	76.55	69.72	75.5	582700	75.5	up	up	correct
AVNS.US	Avanos Medical Inc	20200408	26.07	27.22	25.48	26.4	429873	26.4	up	up	correct
AVNT.US	Avient Corporation	20200408	19.44	20.615	19.24	20.53	1062733	19.7737	up	up	correct
AVTR.US	PA	20200408	13.01	13.2	12.72	13.09	3441117	10.2044	up	up	correct
AVY.US	Avery Dennison Corporation	20200408	105.56	110.71	104.37	110.21	544321	107.2686	up	up	correct
AVYA.US	Avaya Holdings Corp	20200408	7.69	8.705	7.601	8.64	2334700	8.64	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200408	9.1	9.43	9.089	9.39	256388	8.3746	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200408	76.38	79.56	75.25	78.48	410000	77.1223	up	up	correct
AWK.US	American Water Works Company Inc	20200408	119.26	126.33	117.65	125.35	953026	122.1246	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200408	4.3	4.52	4.3	4.5	586836	3.887	up	up	correct
AWR.US	American States Water Company	20200408	81.18	88.475	80.07	83.99	414757	81.5862	up	up	correct
AX.US	Axos Financial Inc	20200408	18.15	19.215	17.91	18.5	729731	18.5	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200408	3.15	3.7	3.01	3.66	3513482	3.66	up	up	correct
AXP.US	American Express Company	20200408	89.21	93	88.1218	92.08	6122757	90.2309	up	up	correct
AXR.US	AMREP Corporation	20200408	4.15	4.33	4.08	4.15	26083	4.15
AXS.US	PE	20200408	22.55	23.25	22.26	23.0802	62092	21.2739	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200408	16.9	18.12	16.84	17.98	2208500	17.98	up	up	correct
AYI.US	Acuity Brands Inc	20200408	87.5	90.21	86.765	89.67	252770	88.998	up	up	correct
AYX.US	Alteryx Inc	20200408	91	98.5	89.52	96.94	1750500	96.94	up	down	incorrect
AZO.US	AutoZone Inc	20200408	893.57	944.52	891.19	915.22	302693	915.22	up	up	correct
AZRE.US	Azure Power Global Limited	20200408	13.77	14.47	13.359	14.07	9500	14.07	up	down	incorrect
AZUL.US	Azul S.A	20200408	8.8	9.85	8.79	9.71	1221100	9.71	up	down	incorrect
AZZ.US	AZZ Inc	20200408	27.49	28.24	26.18	28.04	166111	27.2274	up	up	correct
B.US	Barnes Group Inc	20200408	39.63	41.82	39.57	40.73	283725	39.7233	up	up	correct
BA.US	The Boeing Company	20200408	147.51	154	144.55	146.87	41350992	146.87	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200408	198.34	198.86	193.8835	195.98	13607950	195.98	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200408	12.82	13.29	12.82	13	15590	12.3535	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200408	73.45	74.1	71.57	71.87	1298493	69.8412	down	down	correct
BAK.US	Braskem S.A	20200408	6.35	6.51	6.2	6.47	132530	5.6682	up	up	correct
BALY.US	Bally's Corporation	20200408	12.56	14.04	12.31	13.6	275833	13.6	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200408	32.2438	34.1101	31.7673	33.8421	3182336	33.1614	up	down	incorrect
BANC.US	PE	20200408	23.519	24.29	23.51	24.29	5414	21.5328	up	down	incorrect
BAP.US	Credicorp Ltd	20200408	133.21	137.22	130.98	136.36	365840	121.6168	up	down	incorrect
BAX.US	Baxter International Inc	20200408	83.1	85.18	82.155	84.48	2951502	82.5853	up	up	correct
BB.US	BlackBerry Limited	20200408	3.73	3.88	3.64	3.84	6287587	3.84	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200408	2.62	2.63	2.53	2.63	737087	2.63	up	up	correct
BBD.US	Banco Bradesco S.A	20200408	3.4628	3.6322	3.405	3.6198	14367987	3.3807	up	up	correct
BBDC.US	Barings BDC Inc	20200408	6.8	7.44	6.8	7.24	337025	6.3211	up	up	correct
BBDO.US	Banco Bradesco S.A	20200408	4.04	4.11	3.87	4	15314	3.7448	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200408	14	14.18	13.905	14	24660	13.2622
BBL.US	BHP Group	20200408	31.94	32.3	31.44	32.18	1624486	28.4975	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200408	22.52	22.64	22.3305	22.61	131361	20.5397	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200408	26.77	28.58	26.39	27.06	43256	26.756	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200408	3.15	3.21	3.11	3.19	2863534	3.1054	up	down	incorrect
BBW.US	Build	20200408	1.31	1.52	1.29	1.44	295392	1.356	up	down	incorrect
BBWI.US	Bath Body Works Inc	20200408	10.8458	12.1874	10.7892	11.7833	9083795	11.7216	up	down	incorrect
BBY.US	Best Buy Co. Inc	20200408	63.13	65.34	62.54	64.45	3348791	61.7465	up	up	correct
BC.US	PC	20200408	22	23	22	22.61	42548	21.745	up	up	correct
BCC.US	Boise Cascade Company	20200408	24.44	26.04	23.67	25.34	357499	22.2997	up	down	incorrect
BCE.US	BCE Inc	20200408	41	41.26	40.45	40.87	1395130	36.9833	down	down	correct
BCH.US	Banco de Chile	20200408	17.66	17.76	17.27	17.41	157090	16.9613	down	down	correct
BCO.US	The Brink's Company	20200408	48.13	49.51	46.96	48.25	683802	47.2191	up	up	correct
BCS.US	Barclays PLC	20200408	4.6	4.6383	4.5	4.57	5293761	4.4946	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200408	5.23	5.48	5.2	5.48	614194	4.895	up	up	correct
BDC.US	Belden Inc	20200408	35.76	36.295	35.18	35.93	592597	35.6464	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200408	6.79	7.07	6.73	7.01	830689	6.1005	up	up	correct
BDN.US	Brandywine Realty Trust	20200408	10.31	10.78	10.11	10.68	1039917	9.7243	up	down	incorrect
BDX.US	Becton Dickinson and Company	20200408	239.15	251.71	235.32	250	2504362	244.1395	up	down	incorrect
BE.US	Bloom Energy Corporation	20200408	5.34	5.91	5.15	5.86	3081221	5.86	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200408	6.6	6.82	6.5	6.74	19849	4.6852	up	up	correct
BEN.US	Franklin Resources Inc	20200408	16.82	17.46	16.175	17.19	4899660	16.1125	up	up	correct
BEP.US	PA	20200408	19.44	21	19.27	20.78	62738	19.0929	up	up	correct
BERY.US	Berry Global Group Inc	20200408	35.14	36.83	34.0331	35.97	2833260	35.97	up	down	incorrect
BEST.US	BEST Inc	20200408	5.33	5.43	5.012	5.35	1490200	5.35	up	up	correct
BF.US	B	20200408	58.48	61.89	58.16	61.22	921355	60.7867	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200408	103.8	111.87	102.98	111.38	688000	111.38	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200408	12.22	12.49	12.18	12.4	90211	11.4114	up	up	correct
BFS.US	Saul Centers Inc	20200408	34.31	35.84	33.34	35.52	70824	31.98	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200408	12.2	12.39	12.17	12.36	93593	11.5762	up	up	correct
BG.US	Bunge Limited	20200408	38.49	39.8	38.18	39.44	1625300	37.2198	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200408	10.51	11.06	10.51	11.04	185767	9.4966	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200408	7.68	7.68	7.25	7.25	89855	1.8801	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200408	6.68	7.24	6.68	7.21	219874	6.4425	up	up	correct
BGS.US	B&G Foods Inc	20200408	16.36	16.87	15.65	16.64	1156820	15.0981	up	up	correct
BGSF.US	BGSF Inc	20200408	7.93	9.59	7.75	9.31	122886	8.846	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200408	10.39	10.71	10.3	10.54	583673	9.3394	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200408	4.7	4.82	4.67	4.8	307352	4.2445	up	up	correct
BH.US	Biglari Holdings Inc	20200408	54.42	57.44	52.05	54.25	33558	54.25	down	down	correct
BHC.US	Bausch Health Companies Inc	20200408	15.04	15.83	14.86	15.68	5413504	15.68	up	up	correct
BHE.US	Benchmark Electronics Inc	20200408	21.35	21.88	20.82	21.43	278500	20.6178	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200408	13.73	14.05	13.52	13.65	437757	12.4058	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200408	15.35	15.7399	14.68	15.32	335342	14.4391	down	up	incorrect
BHP.US	BHP Group	20200408	38.86	39.38	38.23	39.31	2620300	35.279	up	up	correct
BHR.US	PD	20200408	1.88	1.96	1.79	1.81	539336	0.774	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200408	14.55	14.9064	14.55	14.7679	1945	13.9445	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200408	30.5	34.03	29.53	33.75	1310400	33.75	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200408	9.35	9.635	9.31	9.54	213488	8.955	up	up	correct
BIG.US	Big Lots Inc	20200408	15.47	16.1	15.25	15.77	1731855	15.099	up	up	correct
BILL.US	Bill.com Holdings Inc	20200408	39.41	45	38.81	44.27	876900	44.27	up	down	incorrect
BIO.US	Bio	20200408	374.85	404.95	373.39	403.06	366445	403.06	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200408	38.12	40.51	37.7	39.38	401900	37.1057	up	up	correct
BIT.US	BlackRock Multi	20200408	12.6	13.09	12.58	13.02	414219	11.1595	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200408	27.1	27.37	25.796	25.97	2166600	25.97	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200408	35.09	35.9	34.71	35.65	5860639	33.8308	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200408	3.09	3.5	3.09	3.18	3152247	3.18	up	up	correct
BKE.US	The Buckle Inc	20200408	14.24	15.27	14.01	14.75	773906	11.5354	up	up	correct
BKH.US	Black Hills Corporation	20200408	64.29	69	63.19	68.03	426307	63.9366	up	up	correct
BKI.US	Black Knight Inc	20200408	62.66	63.48	61.9	63.26	1026058	63.26	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200408	14.81	14.94	14.6	14.8	51818	13.6492	down	down	correct
BKSY.US	WS	20200408	0.65	0.68	0.585	0.585	37760	0.585	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200408	5.91	5.93	5.87	5.92	247135	5.2639	up	up	correct
BKU.US	BankUnited Inc	20200408	18.65	19.745	18.4	19.41	548956	18.3413	up	up	correct
BLD.US	TopBuild Corp	20200408	74.94	80.035	73.82	77.99	435300	77.99	up	up	correct
BLDR.US	Builders FirstSource Inc	20200408	13.95	14.1303	13.39	13.58	1755844	13.58	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200408	13.3	13.69	13.1081	13.67	92941	12.5639	up	up	correct
BLK.US	BlackRock Inc	20200408	445.81	455.64	441.6295	450.97	772259	434.4895	up	up	correct
BLL.US	Ball Corporation	20200408	66.04	68.08	64.98	67.59	2541843	66.6958	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200408	12.57	12.99	12.53	12.88	223893	11.2916	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200408	10.09	10.09	9.68	9.96	219131	8.7889	down	down	correct
BMA.US	Banco Macro S.A	20200408	16.48	16.56	15.88	16.12	734957	16.12	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200408	36.85	37.9878	36.01	37.85	78103	34.4736	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200408	17.99	18.12	17.58	17.95	231900	16.2009	down	down	correct
BMI.US	Badger Meter Inc	20200408	52.19	54.42	52.19	53.72	212544	52.9213	up	down	incorrect
BML.US	PL	20200408	20	20.6161	19.78	20.05	34350	18.6353	up	up	correct
BMO.US	Bank of Montreal	20200408	51.96	53.59	50.84	53.3	821103	49.3064	up	up	correct
BMY.US	Bristol	20200408	57.05	59.13	56.3607	58.25	15268730	55.6154	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200408	1.59	1.765	1.52	1.57	852300	1.57	down	down	correct
BNS.US	The Bank of Nova Scotia	20200408	39.87	40.47	39.105	40.2	1978496	37.1147	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200408	13	13.21	12.92	12.96	19576	11.9299	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200408	8.76	8.93	8.6837	8.86	219898	7.8389	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200408	14	16.26	13.97	15.8	2075325	15.8	up	up	correct
BORR.US	Borr Drilling Limited	20200408	3.04	3.1	2.5	2.84	1142400	2.84	down	down	correct
BOX.US	Box Inc	20200408	14.96	15.245	14.57	15.13	2370105	15.13	up	up	correct
BP.US	BP p.l.c	20200408	24.7	25.495	24.53	25.39	13992260	22.7694	up	up	correct
BPMP.US	BP Midstream Partners LP	20200408	9.12	9.505	8.65	9.15	411848	7.5019	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200408	4.06	4.33	3.91	4.05	356210	3.9564	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200408	101.41	103.34	99.575	102.1	956957	99.3306	up	up	correct
BRBR.US	BellRing Brands Inc	20200408	17.45	18.43	16.5	17.06	627200	17.06	down	down	correct
BRC.US	Brady Corporation	20200408	45.32	45.52	44.16	44.73	235916	43.5533	down	down	correct
BRFS.US	BRF S.A	20200408	3.32	3.435	3.26	3.35	4656436	3.35	up	up	correct
BRK.US	B	20200408	187.55	191.42	185.14	191.01	6109900	191.01	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200408	7.23	7.52	7.12	7.5	652100	6.575	up	up	correct
BRO.US	Brown & Brown Inc	20200408	36.38	37.41	35.58	37.2	1540666	36.7035	up	up	correct
BRSP.US	Brightspire Capital Inc	20200408	3.44	3.95	3.412	3.87	970800	3.7071	up	up	correct
BRT.US	BRT Apartments Corp	20200408	9.35	10.08	8.86	10.02	59546	9.0453	up	up	correct
BRW.US	Voya Prime Rate Trust	20200408	3.81	3.99	3.81	3.92	672892	3.7498	up	up	correct
BRX.US	Brixmor Property Group Inc	20200408	9.91	10.09	9.45	9.76	5283800	9.3488	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20200408	16.61	17.3	16.4259	17.25	32873	15.9816	up	up	correct
BSAC.US	Banco Santander	20200408	16.65	17.13	16.44	16.65	370510	15.1866
BSBR.US	Banco Santander (Brasil) S.A	20200408	5.0696	5.2934	5.021	5.2156	1012890	4.7157	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200408	5.93	6.19	5.5401	5.81	781987	5.7869	down	down	correct
BSM.US	Black Stone Minerals L.P	20200408	5.85	6.2324	5.82	6.13	530529	5.3699	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200408	2.76	2.9524	2.6524	2.87	614492	2.7909	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200408	29.62	30.0843	29.19	29.51	286420	26.3617	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200408	17.75	18.01	17.22	17.82	179600	15.7962	up	up	correct
BTA.US	BlackRock Long	20200408	10.64	10.87	10.64	10.83	9909	9.9517	up	up	correct
BTCM.US	BIT Mining Limited	20200408	4.37	4.45	4.23	4.25	9765	4.25	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20200408	36.5	36.84	35.95	36.59	1913487	32.0438	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200408	18.74	19.71	18.35	19.34	135232	17.222	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200408	22.22	22.79	22.22	22.37	266406	21.2337	up	down	incorrect
BTU.US	Peabody Energy Corporation	20200408	2.91	3	2.82	2.97	2548681	2.97	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200408	12	12.27	11.96	12.2	783652	10.8041	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200408	17.4	18.52	17.1	18	112403	16.1653	up	up	correct
BUR.US	Burford Capital Limited	20200408	4.95	5.19	4.95	5.15	3650	5.0674	up	up	correct
BURL.US	Burlington Stores Inc	20200408	168.64	177.98	166.54	175.71	501200	175.71	up	up	correct
BV.US	BrightView Holdings Inc	20200408	9.59	10.35	9.29	10.13	352900	10.13	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200408	8.6	9.65	8.6	9.45	245400	9.4296	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200408	7.49	7.53	7	7.05	977183	7.05	down	down	correct
BWA.US	BorgWarner Inc	20200408	25.1	25.86	24.49	25.53	3005044	24.8105	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200408	10.92	11.32	10.79	10.96	59556	9.6079	up	up	correct
BWXT.US	BWX Technologies Inc	20200408	50.42	52.4	50.3	50.44	750900	49.1995	up	down	incorrect
BX.US	The Blackstone Group Inc	20200408	46.49	48.64	45.91	46.97	5547397	44.2163	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200408	4.54	5.58	4.51	5.06	509537	5.06	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200408	18.99	21.79	18.8457	21.02	4185193	18.3908	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200408	10.56	10.88	10.52	10.87	319960	9.6803	up	up	correct
BXP.US	Boston Properties Inc	20200408	94.03	100.76	92.37	99.91	1272104	94.0473	up	up	correct
BXS.US	PA	20200408	21.4	21.95	20.795	21.5	49512	19.8609	up	up	correct
BY.US	Byline Bancorp Inc	20200408	9.83	10.445	9.64	10.41	165197	10.207	up	up	correct
BYD.US	Boyd Gaming Corporation	20200408	13.45	15.7	12.96	15.58	3398365	15.58	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200408	13.03	13.2	12.99	13.05	117409	12.0741	up	up	correct
BZH.US	Beazer Homes USA Inc	20200408	4.75	5.5	4.75	5.38	1663489	5.38	up	up	correct
C.US	PN	20200408	26.53	26.58	26.3462	26.43	243431	26.43	down	down	correct
CAAP.US	Corporación América Airports S.A	20200408	2.18	2.28	2.02	2.15	597000	2.15	down	down	correct
CABO.US	Cable One Inc	20200408	1699.01	1725	1681.8	1684.51	25413	1669.0208	down	down	correct
CACI.US	CACI International Inc	20200408	224.28	229.34	220.1784	225.53	134031	225.53	up	up	correct
CAE.US	CAE Inc	20200408	12.63	13.374	12.47	13.28	1062584	13.28	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200408	18.24	18.69	18.24	18.55	42468	15.7401	up	up	correct
CAG.US	Conagra Brands Inc	20200408	30.52	31.32	30.1225	31.31	3617024	29.6712	up	up	correct
CAH.US	Cardinal Health Inc	20200408	48.36	49.83	47.39	49.4	2659306	46.7604	up	up	correct
CAI.US	PB	20200408	15.98	16.64	15.075	15.81	7324	14.1986	down	down	correct
CAJ.US	Canon Inc	20200408	21.12	21.51	20.81	21.3	661144	20.157	up	up	correct
CAL.US	Caleres Inc	20200408	5.69	6.445	5.64	5.9	2012404	5.7055	up	down	incorrect
CALX.US	Calix Inc	20200408	7.63	7.69	7.38	7.58	297243	7.58	down	down	correct
CANG.US	Cango Inc	20200408	5.16	5.27	5.12	5.22	11171	4.4793	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200408	9.1	10.6836	9.05	10.38	126769	8.4044	up	down	incorrect
CARR.US	Carrier Global Corporation	20200408	14.5	15.25	13.73	14.26	49372738	13.9823	down	down	correct
CARS.US	Cars.com Inc	20200408	4.05	4.65	3.91	4.46	2435100	4.46	up	up	correct
CAT.US	Caterpillar Inc	20200408	122.99	128.176	121.04	127.4	4686055	122.667	up	up	correct
CATO.US	The Cato Corporation	20200408	10.46	10.77	9.99	10.23	154520	9.9472	down	up	incorrect
CB.US	Chubb Limited	20200408	112.67	115.55	111.08	114.61	2374534	110.6107	up	up	correct
CBB.US	P	20200408	1.12	1.12	1.12	1.12	4000	0.6369
CBD.US	Companhia Brasileira de Distribuição	20200408	12.53	12.87	12.17	12.85	589061	12.0417	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200408	7.744	8	7.744	8	29424	6.965	up	up	correct
CBL.US	PE	20200408	0.6785	0.875	0.6785	0.81	176924	0.81	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200408	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200408	42.12	45.57	41.55	45.26	2913418	45.26	up	up	correct
CBT.US	Cabot Corporation	20200408	28.53	29.34	27.7431	29.23	345495	27.766	up	up	correct
CBU.US	Community Bank System Inc	20200408	61.44	62.39	60.2201	61.44	237683	58.8098
CBX.US	NYSE LISTED TEST	20200408	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200408	21.71	22.36	21.46	21.87	522602	21.87	up	up	correct
CC.US	The Chemours Company	20200408	8.68	9.64	8.55	9.52	3141134	8.8047	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200408	148	158.03	146.79	157.36	2153858	149.2844	up	up	correct
CCJ.US	Cameco Corporation	20200408	9.05	9.215	8.605	9	4222638	8.9222	down	up	incorrect
CCK.US	Crown Holdings Inc	20200408	57.3	60.27	56.27	59.82	1470570	59.359	up	up	correct
CCL.US	Carnival Corporation & plc	20200408	11.86	12.1898	11.36	11.99	108041203	11.99	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200408	1.8	1.8	1.8	1.8	1851	1.8
CCO.US	Clear Channel Outdoor Holdings Inc	20200408	0.6	0.66	0.58	0.64	3669200	0.64	up	up	correct
CCS.US	Century Communities Inc	20200408	15.6	17.58	15.26	17.3	472673	17.1959	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200408	14.56	14.94	14.42	14.75	415379	12.6758	up	up	correct
CCX.US	WS	20200408	1.545	1.62	1.51	1.555	770522	1.2002	up	up	correct
CCZ.US	Comcast Holdings Corp	20200408	49.75	52.28	49.75	52.28	306	50.0809	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200408	46.27	50.21	45.475	49.52	1247000	49.52	up	up	correct
CDE.US	Coeur Mining Inc	20200408	3.3	3.465	3.24	3.39	4539985	3.39	up	down	incorrect
CDR.US	PC	20200408	10.1805	10.54	10.155	10.49	45070	9.119	up	up	correct
CE.US	Celanese Corporation	20200408	76.81	82.48	76.14	81.98	1116900	78.9049	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200408	18.14	18.49	18.09	18.28	39549	17.9641	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200408	19.17	19.17	19.17	19.17	553	18.4771
CEIX.US	CONSOL Energy Inc	20200408	4	4.33	3.86	4.3	438100	4.3	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200408	4.66	4.66	4.54	4.6	9702	4.4457	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200408	11.8	12.55	11.5	12.3	152020	10.486	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200408	1.05	1.05	1.01	1.02	1222283	8.6601	down	down	correct
CEPU.US	Central Puerto S.A	20200408	2.47	2.48	2.43	2.48	94893	2.48	up	up	correct
CEQP.US	P	20200408	4.2	4.2101	3.98	4.13	469474	3.4023	down	down	correct
CF.US	CF Industries Holdings Inc	20200408	29.02	30	29.02	29.84	2977495	28.26	up	up	correct
CFG.US	PE	20200408	20.65	21.9229	20.214	21.23	84472	19.4996	up	up	correct
CFX.US	Colfax Corporation	20200408	21.26	23.2067	20.605	22.9	1577703	22.9	up	up	correct
CFXA.US	Colfax Corporation	20200408	95.94	104.74	95.58	103.95	28700	97.1275	up	down	incorrect
CGA.US	China Green Agriculture Inc	20200408	2.46	2.56	2.45	2.45	5022	2.45	down	down	correct
CGAU.US	Centerra Gold Inc	20200408	6.1	6.28	5.9	6.17	65100	5.9662	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200408	32.36	34.375	31.395	34.26	187681	32.0131	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200408	67.53	68.98	66.69	68.61	1147076	67.2313	up	up	correct
CHE.US	Chemed Corporation	20200408	428.74	450.42	426.81	445.93	107805	443.7055	up	down	incorrect
CHGG.US	Chegg Inc	20200408	35.75	37.32	35.5	36.84	2088141	36.84	up	up	correct
CHH.US	Choice Hotels International Inc	20200408	67.63	72.96	67	72.25	625809	71.9874	up	up	correct
CHK.US	PD	20200408	3.9	4.27	3.9	4.1	23026	4.1	up	up	correct
CHMI.US	PB	20200408	15.7307	17.3	15.5	16.6	35060	14.5691	up	up	correct
CHN.US	The China Fund Inc	20200408	18.93	18.96	18.84	18.88	37654	11.5976	down	down	correct
CHPT.US	WS	20200408	9.72	9.73	9.72	9.73	254248	9.73	up	down	incorrect
CHRA.US	Charah Solutions Inc	20200408	1.76	2	1.72	1.86	13500	1.86	up	up	correct
CHS.US	Chico's FAS Inc	20200408	1.28	1.38	1.24	1.32	1670288	1.32	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200408	35.73	36.12	35.63	35.63	206239	33.0793	down	down	correct
CHWY.US	Chewy Inc	20200408	33.46	38.38	33.46	36.93	7632200	36.93	up	up	correct
CI.US	Cigna Corporation	20200408	179.64	189.25	175.14	186.22	2548721	182.9237	up	up	correct
CIA.US	Citizens Inc	20200408	6.15	6.16	5.47	5.59	115472	5.59	down	down	correct
CIB.US	Bancolombia S.A	20200408	26.84	27.58	26.38	26.93	439318	25.9187	up	up	correct
CIEN.US	Ciena Corporation	20200408	45.92	46.66	44.91	46.16	1589244	46.16	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200408	2.09	2.14	2.08	2.13	62134	1.8645	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200408	1.64	1.72	1.6	1.69	3021538	1.4819	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200408	13.14	13.69	13.14	13.61	251883	12.2322	up	up	correct
CIM.US	PD	20200408	16.05	17.05	16	16.76	72407	14.4386	up	down	incorrect
CINR.US	Ciner Resources LP	20200408	10.319	10.69	10.26	10.52	7361	10.0086	up	up	correct
CIO.US	PA	20200408	18.6201	20	18.5085	20	5931	18.1282	up	up	correct
CIR.US	CIRCOR International Inc	20200408	11.15	11.45	10.68	11.39	151977	11.39	up	up	correct
CIT.US	PB	20200408	16.66	18.44	16.66	17.03	44966	15.4231	up	up	correct
CL.US	Colgate	20200408	69.64	70.75	68.85	70.22	4265709	67.4642	up	up	correct
CLB.US	Core Laboratories N.V	20200408	10.68	11.13	10.02	11.03	1178445	10.9967	up	up	correct
CLF.US	Cleveland	20200408	4.2	4.47	4.16	4.34	9475139	4.1356	up	down	incorrect
CLH.US	Clean Harbors Inc	20200408	50.88	52.9	49.21	52.51	581341	52.51	up	up	correct
CLI.US	Mack	20200408	15.39	16.22	15.03	16.06	950099	15.8351	up	up	correct
CLPR.US	Clipper Realty Inc	20200408	4.75	5.11	4.7	5.05	102463	4.6209	up	down	incorrect
CLR.US	Continental Resources Inc	20200408	10.64	12.47	10.59	12.37	9223056	12.2193	up	up	correct
CLS.US	Celestica Inc	20200408	3.51	3.955	3.48	3.92	448442	3.92	up	up	correct
CLW.US	Clearwater Paper Corporation	20200408	18.44	20.59	18.105	20.1	171912	20.1	up	up	correct
CLX.US	The Clorox Company	20200408	182.88	182.94	178.51	181.04	1987792	173.9219	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200408	59.83	60.95	58.51	60.67	962393	56.2844	up	up	correct
CMA.US	Comerica Incorporated	20200408	30.78	33.32	30.72	33.02	3367876	30.3295	up	down	incorrect
CMC.US	Commercial Metals Company	20200408	16.12	16.61	15.68	16.31	1011938	15.8349	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200408	2	2.17	2	2.15	270058	1.2754	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200408	709.21	735	700	725.12	613185	725.12	up	up	correct
CMI.US	Cummins Inc	20200408	147.28	150.59	144.53	149.56	1152565	143.1965	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200408	4.35	4.8	4.26	4.65	2357730	4.0425	up	up	correct
CMP.US	Compass Minerals International Inc	20200408	40.84	42.5	40.02	41.75	426695	38.7865	up	up	correct
CMRE.US	PE	20200408	17.83	19	17.665	18.83	13937	16.1021	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200408	25.375	25.75	25.085	25.48	40463	23.2349	up	up	correct
CMSC.US	CMS Energy Corp	20200408	25.84	26.31	25.6501	26.17	13563	24.1304	up	up	correct
CMSD.US	CMS Energy Corp	20200408	26.02	26.75	26.01	26.525	43500	24.4658	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200408	3.8	3.89	3.8	3.84	92160	3.5353	up	up	correct
CNA.US	CNA Financial Corporation	20200408	31.01	32.82	30.3	32.38	296492	29.7002	up	up	correct
CNC.US	Centene Corporation	20200408	60.63	65.86	59.7	65.15	4992123	65.15	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200408	3.8	3.8	3.62	3.67	14200	3.67	down	up	incorrect
CNHI.US	CNH Industrial N.V	20200408	6.49	6.72	6.47	6.69	1029161	6.44	up	up	correct
CNI.US	Canadian National Railway Company	20200408	80.54	80.91	79.38	80.58	1306740	77.5755	up	up	correct
CNK.US	Cinemark Holdings Inc	20200408	11.7	11.7	10.82	11.35	4473125	11.35	down	down	correct
CNMD.US	CONMED Corporation	20200408	62.24	66.63	61.07	66.52	631038	65.6452	up	up	correct
CNNE.US	Cannae Holdings Inc	20200408	31.82	32.22	30.86	31.54	405200	31.54	down	down	correct
CNP.US	CenterPoint Energy Inc	20200408	15.7	16.895	15.43	16.82	7016398	16.0228	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20200408	13.5	13.65	13.04	13.64	5702828	12.1403	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200408	4.36	4.67	4.21	4.55	665047	3.5882	up	up	correct
CNS.US	Cohen & Steers Inc	20200408	43.02	47.78	42.59	46.61	259632	43.4108	up	up	correct
CNX.US	CNX Resources Corporation	20200408	8.4	9.3	7.91	9.29	5582869	9.29	up	down	incorrect
CO.US	Global Cord Blood Corporation	20200408	2.96	3.005	2.96	2.98	83213	2.98	up	up	correct
CODI.US	PC	20200408	19.5	20.54	18.77	18.99	44903	16.4794	down	up	incorrect
COE.US	China Online Education Group	20200408	26.46	28.09	26.46	28.09	17900	28.09	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200408	18.6	19.27	17.8544	19.19	5128715	18.5328	up	down	incorrect
COLD.US	Americold Realty Trust	20200408	34.44	34.77	33.41	34.48	1938818	33.2536	up	up	correct
COO.US	The Cooper Companies Inc	20200408	293.56	299.3	285.86	297.43	347382	297.3545	up	up	correct
COP.US	ConocoPhillips	20200408	34.05	35.89	33.865	35.68	8171141	33.5075	up	up	correct
COR.US	CoreSite Realty Corporation	20200408	114.87	116.92	111.88	116.28	316843	108.8038	up	up	correct
CORR.US	PA	20200408	16.7	18	16.5995	17.97	27143	15.26	up	up	correct
COTY.US	Coty Inc	20200408	5.78	5.95	5.68	5.88	6209179	5.88	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200408	223.45	227.425	219.78	226.65	2908410	43.1501	up	up	correct
CPA.US	Copa Holdings S.A	20200408	40.12	42.54	39.4	42.05	542900	42.05	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200408	7.2705	7.2705	7.2	7.2001	4727	5.9948	down	up	incorrect
CPB.US	Campbell Soup Company	20200408	46.5	47.23	45.61	46.16	3088169	44.07	down	down	correct
CPE.US	Callon Petroleum Company	20200408	0.4899	0.5	0.46	0.4893	3124943	4.893	down	down	correct
CPF.US	Central Pacific Financial Corp	20200408	14.74	14.97	14.39	14.73	361533	13.6323	down	down	correct
CPG.US	Crescent Point Energy Corp	20200408	1.02	1.07	0.9728	1.06	1903206	1.0501	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20200408	84.47	87.16	83.62	85.64	71441	83.0894	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200408	3.17	3.45	3.16	3.42	207649	3.42	up	down	incorrect
CPRI.US	Capri Holdings Limited	20200408	12.96	14.1	12.92	13.79	4258600	13.79	up	up	correct
CPS.US	Cooper	20200408	11.45	13.0309	11.14	12.61	272279	12.61	up	up	correct
CPT.US	Camden Property Trust	20200408	80.98	86.45	79.71	85.7	919942	81.4155	up	up	correct
CR.US	Crane Co	20200408	51.61	54.51	50.74	53.91	430207	51.8699	up	up	correct
CRD.US	B	20200408	6.61	6.96	6.585	6.8	14551	6.5134	up	up	correct
CRH.US	CRH plc	20200408	27.43	27.685	26.845	27.59	1003723	26.7689	up	down	incorrect
CRI.US	Carter's Inc	20200408	74.04	79.52	73.285	78.64	458245	77.5909	up	up	correct
CRK.US	Comstock Resources Inc	20200408	6.69	6.92	6.63	6.9	490841	6.9	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200408	135.66	142.49	133.69	141.43	620246	141.43	up	up	correct
CRM.US	salesforce.com inc	20200408	146.3	152.16	145	151.12	7665521	151.12	up	up	correct
CRS.US	Carpenter Technology Corporation	20200408	20.7	22.02	20.4	21.79	435152	20.6479	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200408	5.1	5.465	5.01	5.43	37340	4.6575	up	down	incorrect
CRY.US	CryoLife Inc	20200408	18.67	18.96	18.09	18.62	325975	18.62	down	down	correct
CS.US	Credit Suisse Group AG	20200408	8.39	8.51	8.3	8.47	3932501	8.1402	up	up	correct
CSAN.US	W	20200408	53.51	54.98	52.01	53.31	1379900	52.8335	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200408	123.84	126.8	120.75	125.48	291357	122.5236	up	up	correct
CSLT.US	Castlight Health Inc	20200408	0.63	0.68	0.62	0.68	382200	0.68	up	up	correct
CSPR.US	Casper Sleep Inc	20200408	4.65	5.36	4.269	4.96	596900	4.96	up	down	incorrect
CSR.US	PC	20200408	24.78	25	24.14	25	3590	22.8808	up	up	correct
CSTM.US	Constellium SE	20200408	5.35	6.15	5.32	6.1	1737976	6.1	up	up	correct
CSU.US	Capital Senior Living Corporation	20200408	0.6806	0.6806	0.6189	0.641	18218	9.0282	down	down	correct
CSV.US	Carriage Services Inc	20200408	14.88	15.47	14.61	15.08	225038	14.7387	up	up	correct
CTA.US	PB	20200408	92.3136	92.88	92.3136	92.88	875	87.3611	up	up	correct
CTBB.US	Qwest Corp. NT	20200408	21.8	22.38	21.5	21.93	223010	19.5849	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200408	22.07	22.87	21.7451	22.87	82398	20.4299	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200408	6.77	7.2	6.77	7.2	14000	7.2	up	down	incorrect
CTLT.US	Catalent Inc	20200408	53.35	55.55	52.42	55.1	817049	55.1	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200408	2.85	3.08	2.76	2.87	99776	2.87	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200408	1.86	2.01	1.82	1.98	65443	8.4313	up	up	correct
CTRA.US	Coterra Energy Inc	20200408	18.6	19.27	17.85	19.19	5128700	17.8404	up	up	correct
CTS.US	CTS Corporation	20200408	24.19	24.19	22.23	22.44	254541	22.2221	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200408	6.5	6.76	6.38	6.66	323870	6.1013	up	up	correct
CTVA.US	Corteva Inc	20200408	24.55	26.17	24.41	26.05	4231800	25.3853	up	up	correct
CTZ.US	Qwest Corp. NT	20200408	22.14	22.645	21.6	22.15	49975	21.4268	up	up	correct
CUBB.US	Customers Bancorp Inc	20200408	18.89	19.5	18.55	19.5	6900	17.7342	up	down	incorrect
CUBE.US	CubeSmart	20200408	25.96	26.84	25.84	26.67	1624107	25.2248	up	down	incorrect
CUBI.US	PF	20200408	18.9801	19.904	18.696	19.3	17548	17.3101	up	up	correct
CUK.US	Carnival Corporation & plc	20200408	11.23	11.29	10.64	11.15	2436439	11.15	down	up	incorrect
CULP.US	Culp Inc	20200408	6.75	7.1191	6.75	7.05	58884	6.7197	up	up	correct
CURO.US	CURO Group Holdings Corp	20200408	5.49	6.15	5.35	5.55	562139	5.3005	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200408	31.01	32.09	29.87	31.77	876591	30.0805	up	up	correct
CVA.US	Covanta Holding Corporation	20200408	7.84	8.07	7.565	7.9	1404638	7.5909	up	up	correct
CVEO.US	Civeo Corporation	20200408	0.4014	0.4158	0.3834	0.3965	645958	4.758	down	down	correct
CVI.US	CVR Energy Inc	20200408	14.301	15.3722	14.1665	14.9025	1490130	12.6351	up	up	correct
CVNA.US	Carvana Co	20200408	57.03	60.25	53.42	58.48	3095900	58.48	up	up	correct
CVS.US	CVS Health Corporation	20200408	57.33	59.82	56.8486	59.41	8559753	56.5351	up	up	correct
CVX.US	Chevron Corporation	20200408	82.29	86.3	81.52	85.98	12284850	78.2206	up	up	correct
CW.US	Curtiss	20200408	96.08	99.09	94.19	97.71	214423	96.6651	up	up	correct
CWEN.US	Clearway Energy Inc	20200408	19.16	19.5	18.89	19.24	645597	17.8303	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200408	18.2	18.2327	17.54	17.94	226722	16.5444	down	down	correct
CWH.US	Camping World Holdings Inc	20200408	5.91	6.81	5.87	6.56	2748196	5.9922	up	up	correct
CWK.US	Cushman & Wakefield plc	20200408	10.98	12.12	10.66	11.79	1307700	11.79	up	up	correct
CWT.US	California Water Service Group	20200408	49.96	51.155	49.11	50.51	276654	49.0584	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200408	2.08	2.14	2.005	2.12	8024128	2.12	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200408	4.21	4.33	4.2	4.32	117121	3.9692	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200408	8.69	8.91	8.68	8.84	19875	8.1026	up	up	correct
CXP.US	Columbia Property Trust Inc	20200408	12.79	13.6	12.42	13.54	542418	11.0176	up	up	correct
CXW.US	CoreCivic Inc	20200408	9.8	10.53	9.47	10.34	1190399	10.34	up	up	correct
CYD.US	China Yuchai International Limited	20200408	11.65	11.82	11.26	11.33	37568	9.7434	down	down	correct
CYH.US	Community Health Systems Inc	20200408	2.99	3.68	2.95	3.64	3702156	3.64	up	up	correct
CZZ.US	Cosan Limited	20200408	11.6	12.05	11.04	12.01	1018387	11.2693	up	up	correct
D.US	Dominion Energy Inc	20200408	74.08	78.9	73.58	78.22	3891862	73.2971	up	up	correct
DAC.US	Danaos Corporation	20200408	3.74	3.98	3.68	3.91	66763	3.8248	up	up	correct
DAL.US	Delta Air Lines Inc	20200408	23.09	23.64	22.53	23.23	67565195	23.23	up	up	correct
DAN.US	Dana Incorporated	20200408	8.34	9.05	8.1	8.76	1651560	8.6178	up	down	incorrect
DAO.US	Youdao Inc	20200408	19.74	19.78	18.85	18.89	64200	18.89	down	down	correct
DAR.US	Darling Ingredients Inc	20200408	19.04	19.52	18.3	19.41	1726065	19.41	up	up	correct
DAVA.US	Endava plc	20200408	38	41.47	37.4	40.23	160700	40.23	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200408	6.59	6.62	6.44	6.54	4605047	6.54	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200408	3.81	4.477	3.77	4.42	2535973	4.42	up	up	correct
DBI.US	Designer Brands Inc	20200408	4.78	5.56	4.63	5.25	1912214	5.25	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200408	17.14	17.714	16.973	17.5919	70188	15.2817	up	up	correct
DBRG.US	PJ	20200408	9.7	11.374	9.7	11.3	630112	10.2307	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200408	6.17	6.61	6.17	6.585	72510	5.8695	up	down	incorrect
DCI.US	Donaldson Company Inc	20200408	39.87	41.98	39.16	41.68	790326	40.5855	up	up	correct
DCM.US	NTT DOCOMO INC	20200408	5750	6250	5700	6250	4052510	6250	up	up	correct
DCO.US	Ducommun Incorporated	20200408	22.99	23.6	22.42	22.86	150555	22.86	down	down	correct
DCP.US	PC	20200408	9.51	11.54	9.5	10.98	184962	9.5298	up	up	correct
DCUE.US	Dominion Energy Inc	20200408	96.09	99.855	95.33	99.3	67600	87.5394	up	down	incorrect
DD.US	DuPont de Nemours Inc	20200408	37.75	39.18	37.17	38.86	6819668	37.6362	up	up	correct
DDD.US	3D Systems Corporation	20200408	7	7.33	6.88	7.3	2175108	7.3	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200408	8.29	8.49	8.23	8.49	26670	7.2268	up	up	correct
DDS.US	Dillard's Inc	20200408	35.95	35.95	32.87	33.24	570499	32.6842	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200408	17.7	18.98	17.7	18.83	56474	16.4198	up	up	correct
DE.US	Deere & Company	20200408	145.08	147.815	142.61	146.77	1210081	143.9491	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200408	27	29.52	26.92	28.76	1435276	26.4787	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200408	143.06	146.9	141.25	145.08	299049	145.08	up	up	correct
DEI.US	Douglas Emmett Inc	20200408	30.48	32.005	29.6	31.67	975843	29.9576	up	up	correct
DELL.US	Dell Technologies Inc	20200408	38.8	40.69	38.6	40.38	3406050	20.4663	up	up	correct
DEO.US	Diageo plc	20200408	126.11	128.2	124.7418	127.66	724934	122.887	up	up	correct
DESP.US	Despegar.com Corp	20200408	7.05	7.54	7.02	7.4	238800	7.4	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200408	7.57	7.84	7.521	7.7	49835	6.7552	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200408	4.56	4.82	4.53	4.76	292300	4.76	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200408	21.01	21.4598	20.755	21.35	85081	18.9237	up	up	correct
DFS.US	Discover Financial Services	20200408	36.2	37.61	35.3178	37.22	5470884	35.6862	up	up	correct
DG.US	Dollar General Corporation	20200408	169.74	172.64	166.12	169.22	2826609	167.3217	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200408	84	89	84	87.84	1785557	85.4182	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200408	2.22	2.42	2.2	2.33	580166	2.0187	up	up	correct
DHI.US	D.R. Horton Inc	20200408	37.26	40.29	36.79	39.65	5381120	38.949	up	up	correct
DHT.US	DHT Holdings Inc	20200408	6.3	6.465	6.1	6.15	4202011	5.0571	down	down	correct
DHX.US	DHI Group Inc	20200408	2.54	2.55	2.39	2.41	170900	2.41	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200408	12.91	13.37	12.9	13.32	161412	11.7812	up	up	correct
DIN.US	Dine Brands Global Inc	20200408	31.58	33.8	30.0501	32.64	1719960	32.4595	up	up	correct
DIS.US	The Walt Disney Company	20200408	100.53	102.35	98.65	101.07	22562539	101.07	up	up	correct
DK.US	Delek US Holdings Inc	20200408	17.77	18.83	17.61	18.49	1920819	17.8857	up	up	correct
DKL.US	Delek Logistics Partners LP	20200408	9.06	9.34	8.7658	9.15	138515	7.5433	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200408	24.1	26.07	23.91	25.43	2580718	23.6389	up	up	correct
DLB.US	Dolby Laboratories Inc	20200408	55.71	56.66	54.69	56.18	316800	55.0885	up	up	correct
DLNG.US	PB	20200408	13.5	13.99	13.5	13.75	4293	11.4839	up	up	correct
DLR.US	PL	20200408	23.75	24.2	23.5778	24	41510	22.052	up	up	correct
DLX.US	Deluxe Corporation	20200408	25.96	27.76	25.34	27.52	355626	25.7428	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200408	17.89	17.968	17.3	17.48	119000	15.3414	down	down	correct
DM.US	Desktop Metal Inc	20200408	9.9	9.95	9.9	9.91	8720	9.91	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200408	11.84	12.13	11.79	12.1	75790	11.1894	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200408	11.92	12.45	11.92	12.345	62864	10.4132	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200408	6.46	6.69	6	6.28	10800	6.28	down	down	correct
DNOW.US	NOW Inc	20200408	5.61	5.74	5.47	5.65	2113139	5.65	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200408	10	10.37	9.95	10.23	881751	9.0457	up	up	correct
DOC.US	Physicians Realty Trust	20200408	14.34	15.6	14.07	15.54	2387879	14.3781	up	down	incorrect
DOOR.US	Masonite International Corporation	20200408	44.86	46.69	44	45.46	156509	45.46	up	up	correct
DOV.US	Dover Corporation	20200408	86.38	90.05	85.29	89.6	863322	87.2508	up	up	correct
DOW.US	Dow Inc	20200408	32.97	34.94	32.36	34.79	7220706	31.8067	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200408	10.14	10.345	9.69	10.13	243919	8.3714	down	down	correct
DPZ.US	Domino's Pizza Inc	20200408	338.89	344.965	333.19	343.83	688196	338.9312	up	up	correct
DQ.US	Daqo New Energy Corp	20200408	51.21	53.48	50.76	53.12	578890	10.624	up	up	correct
DRD.US	DRDGOLD Limited	20200408	6.49	6.67	6.34	6.46	197317	5.894	down	down	correct
DRE.US	Duke Realty Corporation	20200408	32.04	33.7	31.52	33.42	4845561	32.0617	up	up	correct
DRI.US	Darden Restaurants Inc	20200408	62.16	65.35	59.38	63.57	4056577	61.9064	up	down	incorrect
DRQ.US	Dril	20200408	32.05	33.79	31.705	33.34	694441	33.34	up	up	correct
DS.US	PD	20200408	5.43	6.77	5.43	6.5	5778	6.099	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200408	12.96	13.22	12.76	13.13	1114267	10.9187	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200408	6.86	7	6.855	6.97	90973	6.4295	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200408	9.01	9.28	8.91	9.19	191186	8.0711	up	down	incorrect
DSX.US	PB	20200408	16.9001	18.61	16.3531	17.55	8210	15.2699	up	up	correct
DT.US	Dynatrace Inc	20200408	23.43	24.89	22.46	24.48	2026600	24.48	up	up	correct
DTE.US	DTE Energy Company	20200408	97.86	104.71	97.13	103.84	1357121	83.9805	up	up	correct
DTF.US	DTF Tax	20200408	13.74	13.81	13.7	13.76	4574	13.0047	up	up	correct
DTLA.US	P	20200408	13.2	13.7699	12.5	12.5	3929	12.5	down	down	correct
DTP.US	DTE Energy Co	20200408	40.19	42.23	39.88	41.84	43700	37.2694	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200408	24.63	25	24.13	24.58	24131	22.5169	down	up	incorrect
DTY.US	DTE Energy Company	20200408	25.34	26.1186	25.34	26.08	12385	23.5789	up	up	correct
DUK.US	PA	20200408	26.07	26.62	25.9235	26.44	128556	24.1676	up	down	incorrect
DUKB.US	Duke Energy Corp	20200408	26.14	26.4525	25.88	26.24	43953	23.9846	up	up	correct
DVA.US	DaVita Inc	20200408	72.82	78.65	72.34	76.96	1618813	76.96	up	up	correct
DVD.US	Dover Motorsports Inc	20200408	1.28	1.363	1.28	1.363	10459	1.2642	up	up	correct
DVN.US	Devon Energy Corporation	20200408	9.03	9.44	8.62	9.41	11611266	8.5697	up	up	correct
DX.US	PC	20200408	20.57	21.95	20.25	21.935	29433	19.7038	up	up	correct
DXC.US	DXC Technology Company	20200408	14.3	15.835	14.15	15.8	4952339	15.8	up	down	incorrect
DY.US	Dycom Industries Inc	20200408	29.27	29.27	27.02	29.01	669050	29.01	down	down	correct
E.US	Eni S.p.A	20200408	20.2	20.39	19.94	20.31	284537	17.785	up	down	incorrect
EAF.US	GrafTech International Ltd	20200408	8	8.68	7.93	8.55	1789933	8.4877	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200408	24.72	25.0899	24.5	24.75	28385	24.4572	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200408	5.98	8.52	5.98	8.18	518711	6.9377	up	up	correct
EAT.US	Brinker International Inc	20200408	13.64	15.35	13.16	14.71	3894101	14.71	up	down	incorrect
EB.US	Eventbrite Inc	20200408	6.89	7.88	6.57	7.36	1827900	7.36	up	down	incorrect
EBF.US	Ennis Inc	20200408	18.7	19.21	18.29	19.19	134808	17.6084	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200408	4.22	4.74	4.2	4.68	765361	4.1804	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200408	60.22	63.165	59.3171	61.93	312026	61.93	up	up	correct
EC.US	Ecopetrol S.A	20200408	11.51	12.11	11.305	12.01	1422237	10.9159	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200408	5.68	6.85	5.5001	6.61	800822	5.3673	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200408	20.51	22.39	20.46	20.5	2638	17.8883	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200408	20.5	20.76	20.5	20.75	1201	18.4493	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200408	21.4664	21.74	21.4664	21.74	425	20.647	up	up	correct
ECL.US	Ecolab Inc	20200408	159.98	171.78	158.42	170.81	1723398	168.1668	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200408	7.56	7.98	7.43	7.93	151380	7.93	up	up	correct
ECVT.US	Ecovyst Inc	20200408	11.03	11.435	10.83	11	348253	7.816	down	down	correct
ED.US	Consolidated Edison Inc	20200408	80.56	84.74	79.52	83.83	1975116	78.0912	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200408	5.04	5.305	5.04	5.26	204516	4.6704	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200408	6.8	7.26	6.25	7.17	284871	5.7634	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200408	6.41	6.63	6.22	6.6	126654	5.3839	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200408	3.51	3.55	3.27	3.31	33200	3.31	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200408	110.96	114.15	107.65	112.54	24017640	11.254	up	up	correct
EEA.US	The European Equity Fund Inc	20200408	7.35	7.45	6.9852	7.2	23918	7.0109	down	down	correct
EEX.US	Emerald Holding Inc	20200408	1.79	1.9699	1.72	1.9	478501	1.9	up	up	correct
EFC.US	PA	20200408	18.37	19.65	16	19.1499	224581	16.8022	up	up	correct
EFL.US	Eaton Vance Floating	20200408	7.31	7.74	7.21	7.63	169882	7.0261	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200408	10.13	10.73	10.13	10.53	209114	9.4509	up	up	correct
EFT.US	Eaton Vance Floating	20200408	10.38	10.995	10.38	10.67	221797	9.6525	up	up	correct
EFX.US	Equifax Inc	20200408	117.41	124.17	115.68	122.68	747934	120.9775	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200408	12.66	12.99	12.6	12.99	17479	12.1537	up	up	correct
EGHT.US	8x8 Inc	20200408	16.01	16.22	15.5	15.9	1070307	15.9	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20200408	6.93	7.13	6.79	6.9	1413742	6.9	down	down	correct
EGP.US	EastGroup Properties Inc	20200408	103.39	107.26	100.95	106.54	275259	102.9805	up	up	correct
EGY.US	VAALCO Energy Inc	20200408	0.9	0.96	0.9	0.9466	186467	0.9466	up	up	correct
EHC.US	Encompass Health Corporation	20200408	65.1	70.74	65.05	69.64	1272179	68.0498	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200408	8	8.15	7.94	8.11	104200	7.0348	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200408	8.78	9.06	8.78	8.955	76429	8.61	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200408	9.01	10.23	8.956	10.068	25400	10.068	up	down	incorrect
EIG.US	Employers Holdings Inc	20200408	36.59	36.88	32.91	33.2	499986	31.5956	down	down	correct
EIX.US	Edison International	20200408	54.28	58.32	53.77	57.57	3118820	53.7391	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200408	163.55	166.759	162.13	165.73	1749180	163.8745	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200408	22.8	23.88	22.39	23.43	3199800	23.43	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200408	43.87	44.07	42.34	42.34	2700	38.5583	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200408	24.32	25.0782	24.23	24.45	34514	22.4989	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200408	10.04	11.16	9.53	11.05	990300	11.05	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200408	10.4	10.945	10.14	10.6	1637958	4.6893	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200408	58.08	60.445	57.35	60.06	1592826	58.1856	up	up	correct
ELVT.US	Elevate Credit Inc	20200408	1.17	1.72	1.17	1.54	990700	1.54	up	up	correct
ELY.US	Callaway Golf Company	20200408	11.31	11.94	11.27	11.56	956209	11.5524	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200408	10.66	10.99	10.54	10.8	569034	9.298	up	up	correct
EME.US	EMCOR Group Inc	20200408	60.98	61.625	59.46	60.34	516569	59.8395	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20200408	11.61	11.81	11.41	11.79	95796	10.6183	up	up	correct
EMN.US	Eastman Chemical Company	20200408	53.02	57	52.77	56.54	1773424	53.8193	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200408	1.55	1.7	1.55	1.65	90165	7.1	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200408	24.51	25.55	24.51	25.18	18631	24.3023	up	up	correct
EMR.US	Emerson Electric Co	20200408	50.64	52.89	50.64	52.1	3722622	49.8203	up	up	correct
ENB.US	Enbridge Inc	20200408	28.33	28.695	28.09	28.36	5947170	25.0122	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200408	20.46	22.75	20.1513	22.39	137581	21.3619	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200408	2.56	2.63	2.42	2.5	2025663	2.0652	down	down	correct
ENIA.US	Enel Américas S.A	20200408	7.21	7.99	7.21	7.92	3097861	7.2545	up	up	correct
ENIC.US	Enel Chile S.A	20200408	3.69	3.89	3.62	3.79	1226175	3.3095	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200408	24.6	25.1	24.6	25	2773	22.9378	up	up	correct
ENLC.US	EnLink Midstream LLC	20200408	1.04	1.09	1	1.05	5163857	0.8703	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200408	25	25.5789	24.85	25.08	15323	24.1154	up	up	correct
ENR.US	PA	20200408	72	75.66	71.51	74.49	10312	65.9153	up	up	correct
ENS.US	EnerSys	20200408	50.2	52.76	49.0688	52.15	219694	51.3579	up	up	correct
ENV.US	Envestnet Inc	20200408	50.78	55.91	50.045	55.41	591483	55.41	up	down	incorrect
ENVA.US	Enova International Inc	20200408	14.04	15.77	13.92	14.97	729422	14.97	up	up	correct
ENZ.US	Enzo Biochem Inc	20200408	2.42	2.48	2.25	2.38	243200	2.38	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200408	4.05	4.05	3.85	4	192064	3.3435	down	down	correct
EOG.US	EOG Resources Inc	20200408	42.26	45.39	42.17	45.29	7217478	42.1727	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200408	12.44	12.927	12.27	12.71	223169	11.2824	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200408	14.43	14.74	14.15	14.62	384420	13.1229	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200408	18.43	18.73	18.43	18.59	48115	17.4636	up	up	correct
EP.US	PC	20200408	46.75	46.9838	46.5	46.5	991	46.5	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200408	17.24	17.53	16.74	17.11	933027	17.0421	down	down	correct
EPAM.US	EPAM Systems Inc	20200408	190	190	183.51	187.86	260617	187.86	down	down	correct
EPC.US	Edgewell Personal Care Company	20200408	27.72	28.92	27.38	28.39	859049	27.8312	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200408	15.78	16.06	15.265	15.98	9981534	13.6598	up	up	correct
EPR.US	PG	20200408	15.8	15.8	14.11	14.43	154164	13.0929	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200408	11.52	12.13	10.53	11.76	1401135	10.9916	up	up	correct
EQC.US	PD	20200408	25.6	25.65	25.35	25.51	16403	23.1959	down	down	correct
EQNR.US	Equinor ASA	20200408	13.21	13.63	12.9	13.39	3720494	12.6404	up	down	incorrect
EQR.US	Equity Residential	20200408	61.33	65.79	60.66	65.25	3264670	61.7383	up	up	correct
EQS.US	Equus Total Return Inc	20200408	0.94	0.99	0.94	0.99	600	0.99	up	up	correct
EQT.US	EQT Corporation	20200408	10.83	11.1089	10.19	10.84	6554765	10.84	up	up	correct
ERF.US	Enerplus Corporation	20200408	2.05	2.09	1.91	2.04	1682974	1.9447	down	down	correct
ERJ.US	Embraer S.A	20200408	6.9	7.3	6.805	7.18	2625630	7.18	up	up	correct
ES.US	Eversource Energy	20200408	80.24	84.03	78.89	83.35	2055662	79.3713	up	up	correct
ESE.US	ESCO Technologies Inc	20200408	75.11	76.77	73	75.38	117629	74.9796	up	up	correct
ESGC.US	Eros STX Global Corporation	20200408	1.55	1.74	1.5	1.73	2214106	1.73	up	up	correct
ESI.US	Element Solutions Inc	20200408	8.12	8.4	8.02	8.29	1696100	8.1657	up	up	correct
ESNT.US	Essent Group Ltd	20200408	28	29.9	27.72	28.99	1922911	28.1744	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200408	8.72	9.13	8.63	9.04	1534112	8.8153	up	up	correct
ESS.US	Essex Property Trust Inc	20200408	215.29	236.14	212.94	234.12	687165	222.9144	up	up	correct
ESTC.US	Elastic N.V	20200408	52.53	56.96	52.12	55.72	1837000	55.72	up	up	correct
ESTE.US	Earthstone Energy Inc	20200408	1.7	1.91	1.67	1.83	296890	1.83	up	down	incorrect
ETB.US	Eaton Vance Tax	20200408	12.41	12.74	12.17	12.72	120129	10.945	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200408	9.2	9.85	8.59	9.59	500600	8.5273	up	up	correct
ETG.US	Eaton Vance Tax	20200408	12.69	13	12.58	12.91	169161	11.3558	up	up	correct
ETI.US	P	20200408	4.3	4.4	4.3	4.4	969436	2.9207	up	up	correct
ETJ.US	Eaton Vance Risk	20200408	8.69	8.85	8.595	8.85	438927	7.6021	up	up	correct
ETN.US	Eaton Corporation plc	20200408	77.24	80.7	76.13	80.14	3272812	76.7539	up	up	correct
ETO.US	Eaton Vance Tax	20200408	18.37	19.99	18.37	19.41	77897	17.1159	up	up	correct
ETP.US	P	20200408	16.28	16.28	16.28	16.28	301	15.7152
ETR.US	Entergy Corporation	20200408	93.82	101.57	93.82	100.52	1429999	94.2099	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200408	5.91	6.03	5.51	5.86	3240305	5.1478	down	down	correct
ETV.US	Eaton Vance Tax	20200408	12.46	12.65	12.17	12.65	448345	10.8619	up	up	correct
ETW.US	Eaton Vance Tax	20200408	7.75	7.96	7.62	7.96	769080	6.8098	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200408	20.56	20.791	20.41	20.791	32782	19.4281	up	up	correct
ETY.US	Eaton Vance Tax	20200408	9.68	10.05	9.57	9.99	715513	8.644	up	up	correct
EURN.US	Euronav NV	20200408	9.85	10.16	9.64	9.68	2850132	8.0541	down	up	incorrect
EVA.US	Enviva Partners LP	20200408	29.16	29.35	27.715	29.24	136978	26.0458	up	up	correct
EVC.US	Entravision Communications Corporation	20200408	1.58	1.58	1.43	1.53	381867	1.4415	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200408	4.85	4.99	4.81	4.94	249477	4.4302	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200408	11.12	11.23	11.12	11.2	21669	9.6861	up	up	correct
EVH.US	Evolent Health Inc	20200408	5.56	5.69	5.31	5.53	798749	5.53	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200408	11.75	11.99	11.69	11.92	128141	11.0656	up	up	correct
EVR.US	Evercore Inc	20200408	53.27	55.98	53.09	55.78	646563	53.3531	up	up	correct
EVRG.US	Evergy Inc	20200408	57.3	61.4	55.73	60.86	1697604	57.1465	up	up	correct
EVRI.US	Everi Holdings Inc	20200408	3.47	4.12	3.22	4.01	4313371	4.01	up	up	correct
EVT.US	Eaton Vance Tax	20200408	17.09	17.83	16.9769	17.78	252655	15.6697	up	up	correct
EVTC.US	EVERTEC Inc	20200408	23.5	24	22.93	23.81	406668	23.5775	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200408	197.14	208.67	194.35	207.05	4737657	69.0167	up	up	correct
EXD.US	Eaton Vance Tax	20200408	8.2	8.43	8.15	8.4	82830	7.2744	up	down	incorrect
EXG.US	Eaton Vance Tax	20200408	6.42	6.69	6.38	6.69	1002392	5.7522	up	up	correct
EXK.US	Endeavour Silver Corp	20200408	1.32	1.39	1.29	1.31	1420403	1.31	down	up	incorrect
EXP.US	Eagle Materials Inc	20200408	57.73	60	56.98	59.25	386211	58.8543	up	up	correct
EXPR.US	Express Inc	20200408	1.68	2.18	1.67	2.12	1769744	2.12	up	down	incorrect
EXR.US	Extra Space Storage Inc	20200408	96.89	98.73	95.665	98.19	1788940	93.1596	up	down	incorrect
EXTN.US	Exterran Corporation	20200408	4.4	4.72	4.2	4.68	317600	4.68	up	up	correct
F.US	PC	20200408	15.6	16.5311	14.2476	15.64	336201	14.8391	up	up	correct
FAF.US	First American Financial Corporation	20200408	43.43	46.52	42.64	45.23	1742628	42.7565	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200408	20.76	22.19	20.36	21.81	379454	21.5697	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200408	44.21	48.06	43.56	47.29	1520664	46.3609	up	up	correct
FBK.US	FB Financial Corporation	20200408	20.43	21.2	19.595	20.98	122307	20.5426	up	up	correct
FBP.US	First BanCorp	20200408	5.18	5.48	5.155	5.46	2288486	5.2076	up	up	correct
FC.US	Franklin Covey Co	20200408	18.94	19.65	18.65	19.51	165400	19.51	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200408	9.2	9.47	8.98	9.21	564167	8.5539	up	up	correct
FCN.US	FTI Consulting Inc	20200408	135.43	136.57	129.76	133.92	446990	133.92	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200408	17.8	19.75	17.28	19.32	659639	18.014	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200408	21.24	21.5	21.2	21.2	900	19.0476	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200408	10.18	10.67	10.18	10.26	177427	8.6862	up	up	correct
FCX.US	Freeport	20200408	7.64	8.07	7.51	8.03	26970740	7.9786	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200408	9.38	9.88	9.38	9.8	122414	8.8374	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200408	29.23	29.86	28.59	29.38	252672	28.6631	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20200408	271.04	272.91	265.04	270.97	246224	266.6311	down	down	correct
FDX.US	FedEx Corporation	20200408	123	127.23	119.92	125.54	5576525	122.9508	up	up	correct
FE.US	FirstEnergy Corp	20200408	40.72	43.59	40.4	43.23	3674729	39.937	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200408	1.1	1.12	1.1	1.12	11955	1.12	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200408	4.6	4.81	4.6	4.8	481447	4.0945	up	down	incorrect
FENG.US	Phoenix New Media Limited	20200408	1.22	1.26	1.2	1.23	20603	0.2458	up	up	correct
FERG.US	Ferguson plc	20200408	61.9	61.9	61.9	61.9	2600	58.7349
FET.US	Forum Energy Technologies Inc	20200408	0.184	0.189	0.1701	0.1843	1987433	3.686	up	down	incorrect
FF.US	FutureFuel Corp	20200408	12.87	12.99	12.6	12.75	226891	7.8799	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200408	12.74	13.0999	12.61	13.01	87632	11.5562	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200408	16.92	17.94	16.8185	17.71	347002	15.6988	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200408	2.2	2.5	2.2	2.46	83210	2.073	up	up	correct
FHI.US	Federated Hermes Inc	20200408	19.8	20.58	19.26	19.9	969168	17.8372	up	down	incorrect
FICO.US	Fair Isaac Corporation	20200408	304.03	307	299.035	300.69	331298	300.69	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200408	9.03	9.89	9.03	9.84	104223	8.8085	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200408	16.37	16.4753	16.0955	16.44	12530	14.4582	up	up	correct
FINV.US	FinVolution Group	20200408	1.79	1.81	1.65	1.65	373200	1.61	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200408	121.88	126.06	120.34	124.77	3645535	122.3828	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200408	7.61	7.92	7.61	7.76	172453	7.5328	up	up	correct
FIX.US	Comfort Systems USA Inc	20200408	34	35.24	33.33	34.81	319115	34.3398	up	down	incorrect
FL.US	Foot Locker Inc	20200408	23.11	23.83	22.405	23.14	2293713	22.2701	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200408	16.98	17.5717	16.66	17.4	37562	15.4417	up	up	correct
FLNG.US	FLEX LNG Ltd	20200408	5.77	5.77	5.373	5.6	15800	4.9114	down	down	correct
FLO.US	Flowers Foods Inc	20200408	21.75	22.145	21.43	21.95	1569329	20.6691	up	up	correct
FLOW.US	SPX FLOW Inc	20200408	30.91	31.7	29.59	31.05	589149	30.9251	up	up	correct
FLR.US	Fluor Corporation	20200408	6.97	7.3	6.8	7.28	2175713	7.28	up	up	correct
FLS.US	Flowserve Corporation	20200408	26.89	28.92	26.75	28.74	1565138	27.7405	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200408	213.63	221.72	210.47	220.31	983626	220.31	up	up	correct
FMC.US	FMC Corporation	20200408	80.3	83.96	78.98	82.87	1045438	80.6829	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200408	12.29	12.64	12.29	12.55	42040	11.632	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200408	33.8	34.4	33.32	34.26	497582	33.0056	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200408	58.51	60.14	58.36	59.5	676992	57.1876	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200408	12.9	12.95	12.695	12.94	13771	11.8585	up	up	correct
FN.US	Fabrinet	20200408	59.82	59.98	57.32	58.88	265004	58.88	down	down	correct
FNB.US	PE	20200408	25.0937	25.81	25.0937	25.81	3607	23.0487	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200408	32.22	34.45	31.55	34.02	1627400	34.02	up	up	correct
FNF.US	Fidelity National Financial Inc	20200408	26.78	27.57	26.5	27.31	2737935	25.6361	up	up	correct
FNV.US	Franco	20200408	105.59	107.79	103.39	105.25	672790	103.7411	down	down	correct
FOA.US	Finance Of America Companies Inc	20200408	9.95	9.95	9.91	9.91	125917	9.91	down	down	correct
FOE.US	Ferro Corporation	20200408	9.25	10.075	9.15	9.94	678607	9.94	up	up	correct
FOF.US	Cohen & Steers Closed	20200408	9.87	10.48	9.7512	10.38	202102	8.9774	up	up	correct
FOR.US	Forestar Group Inc	20200408	11.66	12.78	11.41	12.61	232290	12.61	up	up	correct
FPAC.US	U	20200408	10.14	10.22	10.13	10.16	459560	9.5781	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200408	18.31	19.21	18.275	18.99	200724	16.9965	up	up	correct
FPH.US	Five Point Holdings LLC	20200408	5.49	5.82	5.49	5.63	229100	5.63	up	down	incorrect
FPI.US	Farmland Partners Inc	20200408	5.88	5.94	5.74	5.87	167153	5.6758	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200408	3.75	3.86	3.73	3.81	116719	3.2573	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200408	33.68	35.05	33.01	34.28	1445032	33.1029	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200408	10.69	11.04	10.6201	10.76	418823	9.5218	up	up	correct
FRO.US	Frontline Ltd	20200408	8.35	8.5	7.85	7.99	3534607	6.9037	down	down	correct
FRT.US	PC	20200408	23.45	24.35	23.41	24.1	29845	22.4175	up	up	correct
FSK.US	FS KKR Capital Corp	20200408	3.3	3.59	3.28	3.38	823561	11.1564	up	up	correct
FSLY.US	Fastly Inc	20200408	20	21.1	20	20.89	1221028	20.89	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200408	2.26	2.35	2.2	2.21	2288900	2.21	down	down	correct
FSR.US	Fisker Inc	20200408	10.11	10.16	10.11	10.15	580494	10.15	up	up	correct
FSS.US	Federal Signal Corporation	20200408	27.15	27.79	26.47	27.6	293235	27.1445	up	up	correct
FT.US	Franklin Universal Trust	20200408	6.05	6.49	6.05	6.35	51715	5.7758	up	up	correct
FTAI.US	PB	20200408	15	15.3904	14.36	15	19470	12.8567
FTCH.US	Farfetch Limited	20200408	9.33	9.94	9.29	9.66	3052100	9.66	up	down	incorrect
FTI.US	TechnipFMC plc	20200408	7.7187	8.6546	7.6319	8.5003	3897241	6.3246	up	up	correct
FTK.US	Flotek Industries Inc	20200408	0.91	0.97	0.83	0.97	309900	0.97	up	up	correct
FTS.US	Fortis Inc	20200408	39.23	39.87	38.41	39.38	707699	36.9073	up	up	correct
FTV.US	Fortive Corporation	20200408	58.51	61.49	58.02	60.64	2320719	50.3964	up	up	correct
FUBO.US	fuboTV Inc	20200408	7.1	7.2	7	7.2	930	7.2	up	up	correct
FUL.US	H.B. Fuller Company	20200408	28.57	30.86	28.35	30.26	433937	29.5743	up	up	correct
FUN.US	Cedar Fair L.P	20200408	19.27	19.4665	17.65	18.28	2223533	18.28	down	up	incorrect
FVRR.US	Fiverr International Ltd	20200408	25.5	30.33	25.5	30.31	1353600	30.31	up	up	correct
G.US	Genpact Limited	20200408	28.22	29.38	27.76	29.18	1001600	28.7552	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200408	4.33	4.48	4.3	4.45	378867	3.7728	up	up	correct
GAM.US	PB	20200408	26.99	26.99	26.6	26.6	1428	24.1532	down	down	correct
GATX.US	GATX Corporation	20200408	64.98	65.65	63.39	64.35	414747	61.6939	down	down	correct
GB.US	Global Blue Group Holding AG	20200408	10.14	10.22	10.13	10.16	459560	10.16	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200408	21.21	21.89	21.0193	21.89	69412	19.6117	up	up	correct
GBL.US	GAMCO Investors Inc	20200408	10.85	11.15	10.42	11.07	20976	9.6581	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200408	16.8	19.29	16.41	18.64	2442955	17.4013	up	up	correct
GCI.US	Gannett Co Inc	20200408	0.73	0.7719	0.6602	0.7417	7971654	0.7417	up	up	correct
GCO.US	Genesco Inc	20200408	14.19	17.66	13.95	17.29	706330	17.29	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200408	17	17.81	16.4	17.46	231700	17.46	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200408	4.38	4.48	4.28	4.38	72892	3.8282
GD.US	General Dynamics Corporation	20200408	135.42	138.38	134.04	137.39	1700987	131.8669	up	up	correct
GDDY.US	GoDaddy Inc	20200408	58.79	61.76	58.31	61.16	1376169	61.16	up	up	correct
GDL.US	The GDL Fund	20200408	7.89	8.02	7.55	7.89	157493	7.1683
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200408	14.43	14.98	14.43	14.75	34995	13.0584	up	up	correct
GDOT.US	Green Dot Corporation	20200408	25.2	26.5	24.74	25.86	1323832	25.86	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200408	15.37	15.87	14.995	15.45	350229	13.9029	up	up	correct
GE.US	General Electric Company	20200408	7.18	7.38	7.06	7.3	11581339	57.9799	up	up	correct
GEF.US	Greif Inc	20200408	33.68	34.3	32.56	33.51	331246	31.4712	down	down	correct
GEL.US	Genesis Energy L.P	20200408	4.4	5.05	4.32	4.87	2068495	4.1887	up	up	correct
GEO.US	The GEO Group Inc	20200408	12.43	12.65	11.85	12.47	1200734	10.9072	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200408	0.765	0.765	0.725	0.743	487039	5.9205	down	up	incorrect
GES.US	Guess' Inc	20200408	8.52	8.91	7.61	7.97	2799310	7.6797	down	down	correct
GF.US	The New Germany Fund Inc	20200408	12.07	12.31	12.01	12.22	15957	10.2228	up	down	incorrect
GFF.US	Griffon Corporation	20200408	13.94	14.92	13.69	14.74	194028	14.4211	up	up	correct
GFI.US	Gold Fields Limited	20200408	5.68	5.7801	5.6	5.7	3625810	5.4429	up	up	correct
GFL.US	GFL Environmental Inc	20200408	13.32	13.97	13.14	13.72	595700	13.6757	up	up	correct
GFLU.US	GFL Environmental Inc	20200408	40.61	41.49	39.66	40.8	117900	37.6356	up	down	incorrect
GGB.US	Gerdau S.A	20200408	1.99	2.17	1.96	2.14	12932793	1.8809	up	up	correct
GGG.US	Graco Inc	20200408	46.73	48.89	46.03	48.48	741804	47.5229	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200408	14.9	15.52	14.87	15.38	83650	12.8776	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200408	5.68	5.87	5.52	5.86	40223	4.9206	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200408	7.4655	7.85	7.44	7.77	18224	7.1209	up	up	correct
GHC.US	Graham Holdings Company	20200408	385	385.005	355.92	355.92	30647	348.3201	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200408	10.59	10.59	10.27	10.39	54554	10.39	down	down	correct
GHL.US	Greenhill & Co. Inc	20200408	10.69	10.69	9.935	10.25	140922	9.9894	down	down	correct
GHM.US	Graham Corporation	20200408	12.37	12.91	12.12	12.81	54243	12.1096	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200408	11.11	11.375	11.0875	11.32	221584	9.6987	up	up	correct
GIB.US	CGI Inc	20200408	57.5	58.32	56.1	58.06	415927	58.06	up	down	incorrect
GIC.US	Global Industrial Company	20200408	17.1	17.1	16.35	16.6	61952	14.8169	down	down	correct
GIL.US	Gildan Activewear Inc	20200408	14.44	15.46	14.44	15.29	785813	15.0603	up	up	correct
GIM.US	Templeton Global Income Fund	20200408	5.4	5.47	5.245	5.35	2482302	4.8719	down	down	correct
GIS.US	General Mills Inc	20200408	56.09	56.37	55.18	55.73	4553913	53.018	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200408	8.8	8.8	8.8	8.8	2	7.7865
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200408	21	21	21	21	2000	20.6907
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200408	21.3	21.3	21.3	21.3	50	20.2233
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200408	19.17	19.17	19.17	19.17	120	18.7795
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200408	17.67	17.67	17.67	17.67	3000	17.3508
GKOS.US	Glaukos Corporation	20200408	30.83	33.89	30.44	32.61	526100	32.61	up	up	correct
GLOB.US	Globant S.A	20200408	96.78	97.95	93.23	97.57	295054	97.57	up	up	correct
GLOG.US	PA	20200408	15.45	17.02	15.45	16.64	23909	14.7253	up	up	correct
GLOP.US	PC	20200408	10.262	12.85	10.262	12.7	40006	10.5745	up	up	correct
GLT.US	Glatfelter Corporation	20200408	12.56	13.24	12.5	12.97	187406	12.2915	up	up	correct
GLW.US	Corning Incorporated	20200408	19.89	20.73	19.67	20.57	5018434	19.6399	up	down	incorrect
GM.US	General Motors Company	20200408	21.74	23.6	21.47	23.13	23774400	23.13	up	up	correct
GME.US	GameStop Corp	20200408	3.23	3.6701	3.2	3.41	2884528	3.41	up	up	correct
GMED.US	Globus Medical Inc	20200408	43.71	45.81	43.32	44.49	952401	44.49	up	down	incorrect
GMRE.US	PA	20200408	21.25	23.6	21.25	23.6	15195	20.7899	up	up	correct
GMS.US	GMS Inc	20200408	14.33	14.89	14.08	14.55	926000	14.55	up	up	correct
GNE.US	PA	20200408	7.3409	7.545	7.34	7.39	5130	6.5069	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200408	5.55	5.77	5.22	5.31	251976	5.1528	down	down	correct
GNL.US	PB	20200408	19.65	19.72	18.86	19.2	9648	17.6195	down	down	correct
GNRC.US	Generac Holdings Inc	20200408	90.9	96.8212	89.74	96.35	636092	96.35	up	up	correct
GNT.US	PA	20200408	24.1	24.89	24.1	24.8899	3629	23.3717	up	up	correct
GNW.US	Genworth Financial Inc	20200408	3.53	3.67	3.44	3.58	3366100	3.58	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200408	15.5	15.6	15	15.48	355545	12.677	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200408	4.04	4.72	4.01	4.62	1846331	4.62	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20200408	20.18	20.57	19.98	20.41	11599470	19.4708	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200408	26.03	26.03	24.35	24.6	898201	23.9649	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20200408	20.82	21.59	20.38	21.18	1267700	21.18	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200408	30	31.88	29.75	30.47	9809500	30.47	up	up	correct
GPC.US	Genuine Parts Company	20200408	70.89	73.58	69.54	73.25	1202614	69.5483	up	up	correct
GPI.US	Group 1 Automotive Inc	20200408	46.1	51.35	45.01	50.62	364785	50.0954	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200408	25.17	25.7181	25.16	25.48	24312	23.7491	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200408	12.39	13.05	12.23	12.94	4608384	12.5383	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200408	5.15	5.28	5.04	5.19	202733	4.5595	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200408	4.13	5.12	4.01	4.49	4871136	3.9481	up	up	correct
GPN.US	Global Payments Inc	20200408	142.92	150.45	140.43	149.29	2120884	148.0148	up	up	correct
GPRK.US	GeoPark Limited	20200408	9.12	9.46	8.56	9.44	228505	9.3079	up	up	correct
GPS.US	The Gap Inc	20200408	7.15	8.07	6.92	7.85	11660980	7.7201	up	up	correct
GPX.US	GP Strategies Corporation	20200408	6.4	6.71	6.4	6.63	58185	6.63	up	up	correct
GRC.US	The Gorman	20200408	28.74	29.47	28.34	29.16	62280	28.2622	up	up	correct
GRP.US	UN	20200408	42.64	43.68	42.18	43.6	2366	40.1964	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200408	9.26	9.39	9.1	9.33	58454	8.5531	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200408	168.55	178.0974	168.55	176.96	5194782	170.8554	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200408	13.21	14.47	13.21	13.61	571266	11.6396	up	up	correct
GSK.US	GlaxoSmithKline plc	20200408	37.78	38.33	37.46	38.08	2754069	34.7267	up	up	correct
GSL.US	PB	20200408	17.25	18.93	17.034	18.71	8398	16.0116	up	up	correct
GSLD.US	GSLD	20200408	17.95	18.73	17.638	18.225	9300	17.8824	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200408	7.34	7.88	7.28	7.79	195100	7.79	up	up	correct
GTLS.US	Chart Industries Inc	20200408	25.99	27.895	25.41	27.38	806273	27.38	up	up	correct
GTN.US	Gray Television Inc	20200408	11.13	12.12	10.83	11.56	893502	11.3879	up	down	incorrect
GTNA.US	Gray Television Inc	20200408	11.73	11.73	11.73	11.73	148	11.6796
GTS.US	Triple	20200408	13.91	14.89	13.51	14.46	248664	14.46	up	up	correct
GTY.US	Getty Realty Corp	20200408	21.2	21.89	20.45	21.65	227897	19.7444	up	up	correct
GUT.US	The Gabelli Utility Trust	20200408	6.57	6.57	6.39	6.47	156892	5.6604	down	down	correct
GVA.US	Granite Construction Incorporated	20200408	16.06	16.67	15.42	16.57	815436	16.0985	up	up	correct
GWB.US	Great Western Bancorp Inc	20200408	18.71	19.55	18.34	19.18	755198	18.8454	up	down	incorrect
GWRE.US	Guidewire Software Inc	20200408	80.89	83.99	79.98	83.38	450592	83.38	up	up	correct
GWW.US	W.W. Grainger Inc	20200408	261.77	273.74	256.91	270.4	325914	262.8443	up	down	incorrect
GYC.US	Cabco Series 2004	20200408	18.78	19.56	18.78	19.24	272714	18.6779	up	down	incorrect
H.US	Hyatt Hotels Corporation	20200408	49.78	51.99	49.02	51.4	2356000	51.4	up	down	incorrect
HAE.US	Haemonetics Corporation	20200408	97.12	102.03	95.69	100.68	820763	100.68	up	up	correct
HAL.US	Halliburton Company	20200408	8.3	8.785	8.27	8.75	27550439	8.6007	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200408	20.72	22.39	20.4	22.25	1271507	21.1455	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200408	10.12	10.49	9.91	10.43	20282	10.0203	up	up	correct
HBI.US	Hanesbrands Inc	20200408	8.59	9.565	8.555	9.21	13286010	8.5729	up	up	correct
HBM.US	Hudbay Minerals Inc	20200408	2.1	2.245	2.04	2.24	5072728	2.2309	up	down	incorrect
HCA.US	HCA Healthcare Inc	20200408	100	110.825	99.24	108.06	4130457	106.8925	up	up	correct
HCC.US	Warrior Met Coal Inc	20200408	12.1	12.2	11.49	11.8	977222	11.5529	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200408	670	670	670	670	550	669.5888
HCHC.US	HC2 Holdings Inc	20200408	2.02	2.055	1.812	2	259711	2	down	down	correct
HCI.US	HCI Group Inc	20200408	39.78	40.44	38.37	38.86	62764	37.2127	down	down	correct
HCXY.US	Hercules Capital Inc	20200408	21.02	24.1833	21.02	24.1833	5822	21.7499	up	up	correct
HD.US	The Home Depot Inc	20200408	194.21	196.77	191.54	194.82	6094736	187.6821	up	up	correct
HDB.US	HDFC Bank Limited	20200408	38.21	39.18	37.28	38.84	2623318	38.5564	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200408	42.23	43.96	41.36	43.6	584029	41.0422	up	up	correct
HEI.US	HEICO Corporation	20200408	80.95	86.8	79.58	84.69	1065012	84.5164	up	up	correct
HEP.US	Holly Energy Partners L.P	20200408	12.43	12.8	11.94	12.17	591703	10.4084	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200408	10.5	10.93	10.5	10.84	78874	9.3266	up	up	correct
HES.US	Hess Corporation	20200408	35.97	39.37	35.79	39.18	3078567	38.0816	up	up	correct
HESM.US	Hess Midstream LP	20200408	11.68	12.3636	11.24	11.72	320310	10.0394	up	up	correct
HFC.US	HollyFrontier Corporation	20200408	26.66	27.45	25.86	26.63	2285491	25.3379	down	up	incorrect
HFRO.US	PA	20200408	21.783	22.5	21.65	22.39	28541	20.427	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200408	4.52	4.96	4.5144	4.79	196818	3.8341	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20200408	16.39	18	16.06	17.56	1859000	17.56	up	up	correct
HHC.US	The Howard Hughes Corporation	20200408	54.19	58.795	53.23	57.25	687160	57.25	up	up	correct
HI.US	Hillenbrand Inc	20200408	18.74	19.06	18.14	18.74	552995	18.0124
HIG.US	The Hartford Financial Services Group Inc	20200408	37.27	39.37	37.25	38.7	4295423	36.9504	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20200408	195.04	198.1	192.83	195.44	272400	187.4625	up	up	correct
HIL.US	Hill International Inc	20200408	1.45	1.65	1.45	1.62	124400	1.62	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200408	4.18	4.36	4.18	4.28	1013468	3.7494	up	up	correct
HIW.US	Highwoods Properties Inc	20200408	36.37	37.91	35.62	37.62	891427	34.5222	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200408	5.1	5.35	5.1	5.31	540854	4.5577	up	up	correct
HKIB.US	AMTD International Inc	20200408	9	9	8.32	9	62400	9
HL.US	PB	20200408	50.1013	50.1013	50.1013	50.1013	0	45.6922
HLF.US	Herbalife Nutrition Ltd	20200408	30.18	30.85	29.94	30.55	1451510	30.55	up	up	correct
HLI.US	Houlihan Lokey Inc	20200408	56.45	56.87	55.2	55.95	388915	53.9899	down	down	correct
HLIO.US	Helios Technologies Inc.	20200408	34.73	35.1824	32.97	33.43	289395	33.0964	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200408	67.31	70.19	66.33	70.09	8521189	70.09	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200408	1.1	1.29	1.05	1.26	7584572	1.26	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200408	22.1	22.24	21.67	22.13	1027526	21.337	up	up	correct
HMLP.US	PA	20200408	16.1081	17.9515	16.1081	17.52	35813	14.9227	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200408	32.35	32.845	31.735	32.3	198106	30.574	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200408	2.39	2.55	2.39	2.47	4473968	2.4144	up	up	correct
HNGR.US	Hanger Inc	20200408	15.1	16.555	14.675	16.44	494904	16.44	up	down	incorrect
HNI.US	HNI Corporation	20200408	24.3	24.82	23.74	24.48	292578	22.9718	up	up	correct
HNP.US	Huaneng Power International Inc	20200408	14.12	14.33	14.01	14.23	29770	12.5414	up	up	correct
HOG.US	Harley	20200408	18.04	19.152	17.72	18.85	2370118	18.5233	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200408	12.32	12.87	12	12.77	1216055	12.235	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200408	7.98	9.96	7.7	9.52	537600	9.52	up	down	incorrect
HP.US	Helmerich & Payne Inc	20200408	17.9	18.99	17.56	18.77	1874900	16.8225	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200408	9.79	10.32	9.76	10.23	5841946	9.5867	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200408	15.38	16.151	15.1364	16.13	125499	14.1265	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200408	16.1	17.17	16.1	17.05	162693	14.9938	up	up	correct
HPQ.US	HP Inc	20200408	15.44	16.14	15.32	15.72	21466260	14.9018	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200408	13.84	14.44	13.73	14.39	209690	12.602	up	up	correct
HQH.US	Tekla Healthcare Investors	20200408	17.92	18.59	17.8537	18.48	151739	15.9644	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200408	15.33	15.53	14.94	15.39	159051	13.315	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200408	29.2	30.96	28.35	30.6	2765306	28.5187	up	up	correct
HRB.US	H&R Block Inc	20200408	13.84	14.71	13.7	14.56	2430322	13.2475	up	down	incorrect
HRC.US	Hill	20200408	109.96	113.02	108.685	112.53	713725	111.0551	up	down	incorrect
HRI.US	Herc Holdings Inc	20200408	22.08	22.85	21.26	22.54	291272	22.4794	up	up	correct
HRL.US	Hormel Foods Corporation	20200408	47.84	47.99	46.9765	47.37	2164248	45.6975	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200408	10.78	10.89	10.52	10.75	177708	10.2493	down	down	correct
HSBC.US	HSBC Holdings plc	20200408	25.89	26.17	25.6	26.01	3658140	25.0626	up	up	correct
HSC.US	Harsco Corporation	20200408	8.03	9.05	7.7	8.9	1389962	8.9	up	up	correct
HSY.US	The Hershey Company	20200408	141.62	144.04	140.54	142.71	779686	137.5549	up	up	correct
HT.US	PE	20200408	7.01	7.04	6.54	6.875	48730	6.1213	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200408	24.4	25.71	23.93	25.46	2564395	23.9947	up	up	correct
HTD.US	John Hancock Tax	20200408	18.19	19.35	17.9419	19.23	187417	16.8709	up	down	incorrect
HTGC.US	Hercules Capital Inc	20200408	8.27	8.86	8.03	8.43	1579718	7.0781	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20200408	15.36	15.9	15.16	15.76	465298	15.3159	up	down	incorrect
HTY.US	John Hancock Investments	20200408	5.06	5.24	5.0598	5.23	46421	4.3475	up	up	correct
HUBB.US	Hubbell Incorporated	20200408	118.68	120.76	115.71	120.06	280621	115.3387	up	up	correct
HUBS.US	HubSpot Inc	20200408	130.19	139.79	129	139.52	863451	139.52	up	up	correct
HUM.US	Humana Inc	20200408	324.82	346	319.33	337.26	1619793	333.9837	up	up	correct
HUN.US	Huntsman Corporation	20200408	15.23	15.742	14.59	15.63	2425355	14.8973	up	up	correct
HUYA.US	HUYA Inc	20200408	14.71	15.74	14.7	15.37	3490400	15.37	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200408	11.5	12.3	11.36	12.05	138128	10.0693	up	up	correct
HWM.US	Howmet Aerospace Inc	20200408	12.5	13.39	12.31	13.08	6590917	13.0629	up	up	correct
HXL.US	Hexcel Corporation	20200408	34.76	36.83	34.135	36.38	1610066	36.38	up	up	correct
HY.US	Hyster	20200408	37.12	38.5	36.13	38.02	62819	36.4141	up	up	correct
HYB.US	The New America High Income Fund Inc	20200408	7.15	7.27	7.04	7.23	149989	6.3814	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200408	12.43	12.61	12.21	12.55	104719	10.9856	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200408	8.86	9.384	8.86	9.22	1291767	7.9819	up	up	correct
HZN.US	Horizon Global Corporation	20200408	2.01	2.01	1.92	1.94	38000	1.94	down	down	correct
HZO.US	MarineMax Inc	20200408	9.52	10.329	9.3	10.15	186573	10.15	up	down	incorrect
IAA.US	IAA Inc	20200408	28.62	30.13	28.055	28.83	2610900	28.83	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200408	6.47	6.528	6.36	6.51	40292	5.5956	up	up	correct
IAG.US	IAMGOLD Corporation	20200408	2.57	2.635	2.503	2.56	3026106	2.56	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200408	30.37	31.19	30.25	30.5	13484	29.3644	up	up	correct
IBM.US	International Business Machines Corporation	20200408	116.2055	119.8522	114.9708	119.1828	5158641	104.1539	up	up	correct
IBN.US	ICICI Bank Limited	20200408	8.19	8.69	8.19	8.64	12066738	8.6145	up	up	correct
IBP.US	Installed Building Products Inc	20200408	39.14	43.87	38.5407	43.66	272440	43.2324	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200408	1.97	2.44	1.85	2.4	163199	2.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200408	83.19	85.96	82.3	85.34	3512137	83.652	up	up	correct
ICL.US	ICL Group Ltd	20200408	3.19	3.3569	3.19	3.32	384134	2.9514	up	up	correct
IDA.US	IDACORP Inc	20200408	91.35	96.09	89.45	95.63	288731	90.8165	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200408	8.06	8.43	8.06	8.37	76550	7.3722	up	up	correct
IDT.US	IDT Corporation	20200408	5.49	5.625	5.23	5.28	82260	5.28	down	down	correct
IEX.US	IDEX Corporation	20200408	145.81	152.56	145.14	151	571583	148.1462	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200408	114.57	122.01	114.04	121.25	1061753	116.2783	up	down	incorrect
IFN.US	The India Fund Inc	20200408	13.49	14.08	13.49	13.99	161784	11.5031	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200408	24.63	25.43	23.15	24.31	152116	21.4465	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200408	7.7	7.96	7.68	7.92	79550	6.9422	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200408	4.68	4.8499	4.67	4.8	462073	4.1394	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200408	19.15	20.87	18.868	19.43	54719	18.1952	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200408	5.26	5.57	5.26	5.53	544800	4.7808	up	up	correct
IGT.US	International Game Technology PLC	20200408	5.6	6.2564	5.39	6.19	4236239	6.1451	up	up	correct
IHC.US	Independence Holding Company	20200408	25.72	27.8939	25.3025	27	19941	26.4149	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200408	5.71	5.72	5.48	5.72	136086	4.9223	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200408	42.09	43.99	41.71	43.67	490498	43.67	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200408	8	8.279	8	8.23	85360	7.3291	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200408	6.94	7.1199	6.6656	7.05	14602	6.3058	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200408	12.75	13.24	12.75	13.03	82752	12.5311	up	up	correct
IIIN.US	Insteel Industries Inc	20200408	14.05	15.18	13.98	14.72	118647	13.0868	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200408	13.68	13.9	13.6502	13.82	170453	12.7206	up	up	correct
IIPR.US	PA	20200408	27	27.25	27	27.25	952	24.594	up	up	correct
IMAX.US	IMAX Corporation	20200408	10.16	10.51	9.96	10.28	1420192	10.28	up	up	correct
INFO.US	IHS Markit Ltd	20200408	64.18	64.83	62.84	64.37	1984344	63.4548	up	up	correct
INFY.US	Infosys Limited	20200408	8.41	8.52	8.19	8.48	13721310	8.1183	up	up	correct
ING.US	ING Groep N.V	20200408	5.62	5.795	5.58	5.76	8557743	5.4652	up	up	correct
INGR.US	Ingredion Incorporated	20200408	79.77	81.17	78.28	80.17	404511	76.5704	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200408	3.66	4.1	3.59	4.07	2630803	4.07	up	up	correct
INS.US	Intelligent Systems Corporation	20200408	35.4998	36.1	35.0693	35.49	45202	35.49	down	down	correct
INSI.US	Insight Select Income Fund	20200408	18.46	18.46	18.1	18.33	17876	16.4892	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200408	58.36	62.82	55.61	62.18	538300	62.18	up	up	correct
INSW.US	PA	20200408	24.1391	24.4	24	24.39	3629	24.39	up	down	incorrect
INT.US	World Fuel Services Corporation	20200408	23.35	24.9	22.34	24.4	654713	23.753	up	up	correct
INVH.US	Invitation Homes Inc	20200408	21.93	23.19	21.38	23.05	3462331	22.2552	up	up	correct
IO.US	ION Geophysical Corporation	20200408	1.58	1.77	1.53	1.7	396500	1.7	up	up	correct
IP.US	International Paper Company	20200408	31.23	33.38	31.15	33.12	4117416	29.0525	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200408	15.55	16.05	15.365	15.9	4876889	14.772	up	up	correct
IPI.US	Intrepid Potash Inc	20200408	0.7494	0.85	0.73	0.8316	95108	8.316	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200408	11.34	11.56	11.32	11.52	91743	10.5974	up	up	correct
IQV.US	IQVIA Holdings Inc	20200408	120.74	129.5	117.57	127.87	1634384	127.87	up	up	correct
IR.US	Ingersoll Rand Inc	20200408	24.9	25.85	24.425	25.7	3268917	25.2489	up	up	correct
IRL.US	The New Ireland Fund Inc	20200408	6.461	6.74	6.41	6.68	4692	5.3415	up	up	correct
IRM.US	Iron Mountain Incorporated	20200408	25.1	26.32	24.805	25.95	3921464	23.0092	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200408	8.13	8.63	7.96	8.5	1642821	8.0542	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200408	11.75	12.1099	11.6564	12.08	186336	10.4199	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200408	24.96	24.98	24.95	24.96	56900	24.96
IT.US	Gartner Inc	20200408	102.44	106.83	102.195	104.97	566012	104.97	up	up	correct
ITCB.US	Itaú Corpbanca	20200408	4.1696	4.5	4.0298	4.24	13363	4.24	up	up	correct
ITGR.US	Integer Holdings Corporation	20200408	61.61	64.82	61.5	63.79	225202	63.79	up	up	correct
ITT.US	ITT Inc	20200408	48.56	51.49	48.05	50.62	555369	49.7351	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200408	4.4268	4.7266	4.3818	4.6766	29549029	3.6961	up	up	correct
ITW.US	Illinois Tool Works Inc	20200408	153.89	159.87	152.38	158.8	1363062	153.5235	up	up	correct
IVC.US	Invacare Corporation	20200408	6	6.05	5.66	5.8	420957	5.8	down	down	correct
IVH.US	Ivy Funds	20200408	10.13	10.469	10.13	10.42	55882	9.0622	up	up	correct
IVR.US	PC	20200408	11.43	13.56	11.43	13.25	134685	11.4725	up	up	correct
IVZ.US	Invesco Ltd	20200408	9.28	9.6299	9.17	9.47	4516838	8.8235	up	up	correct
IX.US	ORIX Corporation	20200408	57.25	57.39	56.14	56.48	67057	55.2666	down	down	correct
J.US	Jacobs Engineering Group Inc	20200408	83.08	84	80.265	80.94	1162164	79.8829	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200408	3.78	3.995	3.71	3.91	187394	3.91	up	up	correct
JBGS.US	JBG SMITH Properties	20200408	29.63	31.4	29.46	31.25	805298	29.6728	up	up	correct
JBL.US	Jabil Inc	20200408	25.15	26.34	24.69	25.97	1073716	25.6223	up	up	correct
JBT.US	John Bean Technologies Corporation	20200408	78.02	81.33	75.535	80.31	164464	79.8452	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200408	11.2	11.55	11.1	11.55	72204	9.8377	up	up	correct
JCI.US	Johnson Controls International plc	20200408	28.52	29.73	28.3	29.31	4418259	28.2746	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200408	7.95	8	7.8	7.85	76365	7.0363	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200408	7.12	7.47	7.024	7.39	86862	6.4898	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200408	13.26	14.35	13.24	14.18	1917940	13.4426	up	up	correct
JELD.US	JELD	20200408	9.78	11	9.76	10.83	767400	10.83	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200408	6.15	6.66	6.15	6.5	17642	5.9265	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200408	6.33	6.55	6.33	6.4244	22237	6.1435	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200408	7.57	7.89	7.55	7.73	348505	6.8285	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200408	11.37	11.82	11.37	11.77	52742	10.2157	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200408	9.42	9.85	9.09	9.09	4519	8.3601	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200408	8.45	8.59	8.28	8.5701	96786	8.1882	up	down	incorrect
JHG.US	Janus Henderson Group plc	20200408	16.17	16.98	15.88	16.29	1841910	14.8816	up	up	correct
JHI.US	John Hancock Investors Trust	20200408	12.75	13.05	12.7	12.9	26927	11.1702	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200408	13.63	14.31	13.63	13.82	42943	12.5444	up	up	correct
JHX.US	James Hardie Industries plc	20200408	12.2	12.32	11.96	12.18	96178	11.7951	down	up	incorrect
JILL.US	J.Jill Inc	20200408	0.395	0.45	0.38	0.4304	333180	2.152	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200408	15.5	15.82	15.23	15.7	927927	15.7	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200408	103.02	112.53	102.06	111.25	322569	111.25	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200408	17.27	17.73	17.27	17.7098	21621	16.3197	up	up	correct
JMIA.US	Jumia Technologies AG	20200408	2.96	3.1	2.86	3.04	957948	3.04	up	up	correct
JMM.US	Nuveen Multi	20200408	6.07	6.26	6.06	6.26	17812	5.7688	up	up	correct
JMP.US	JMP Group LLC	20200408	2.3	2.35	2.2	2.35	7120	2.2743	up	up	correct
JNJ.US	Johnson & Johnson	20200408	137.75	144.13	137.3	143.26	10758180	136.9075	up	up	correct
JNPR.US	Juniper Networks Inc	20200408	22.11	22.375	21.9	22.25	3375018	21.0587	up	up	correct
JOE.US	The St. Joe Company	20200408	17.13	17.76	16.98	17.64	279306	17.4817	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200408	6.81	6.94	6.69	6.8	94744	6.0818	down	down	correct
JP.US	Jupai Holdings Limited	20200408	1.05	1.05	0.9912	1.04	192133	1.04	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200408	7.23	7.75	7.12	7.56	698746	6.6861	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200408	18.2	19.14	18.12	19.04	100740	16.9458	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200408	7.27	7.76	7.15	7.66	1315384	6.8271	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200408	19.3	21	19.3	20.5	34460	18.4546	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200408	5.89	6.08	5.8301	5.96	942119	4.7683	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200408	10.4	10.8	10.18	10.64	252235	9.1811	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200408	7.58	7.84	7.56	7.61	275704	6.725	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200408	6.78	7.18	6.64	7.01	115542	6.0826	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200408	11.27	11.78	11.26	11.68	82191	10.2975	up	up	correct
JT.US	Jianpu Technology Inc	20200408	0.8546	0.88	0.662	0.8	80857	6.4	down	down	correct
JTA.US	Nuveen Tax	20200408	7.28	7.63	7.22	7.56	41903	6.7158	up	up	correct
JTD.US	Nuveen Tax	20200408	11.67	12.29	11.6	12.26	44839	10.8535	up	up	correct
JW.US	B	20200408	40.76	40.76	40.76	40.76	274	39.6793
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200408	40.76	40.76	40.76	40.76	274	38.945
JWN.US	Nordstrom Inc	20200408	18.38	20.35	18.25	19	8862729	19	up	up	correct
K.US	Kellogg Company	20200408	62.6	62.83	61	61.46	2632593	57.7047	down	down	correct
KAI.US	Kadant Inc	20200408	74.09	75.08	73.09	74.24	50018	73.4972	up	up	correct
KAMN.US	Kaman Corporation	20200408	38.56	38.95	37.48	38.53	185424	37.3524	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200408	12.25	13.61	11.88	13.48	2931962	13.48	up	down	incorrect
KB.US	KB Financial Group Inc	20200408	26.55	26.87	26.19	26.41	253243	25.3973	down	down	correct
KBH.US	KB Home	20200408	20	22.32	19.63	22.07	3202549	21.5289	up	down	incorrect
KBR.US	KBR Inc	20200408	20.62	21.32	20.06	21.02	1110109	20.5509	up	up	correct
KEP.US	Korea Electric Power Corporation	20200408	7.79	8.06	7.79	7.9	330421	7.5409	up	up	correct
KEX.US	Kirby Corporation	20200408	47.32	49.27	46.07	48.79	965939	48.79	up	up	correct
KEY.US	PK	20200408	24.51	25.082	24.51	24.743	156711	22.5838	up	up	correct
KEYS.US	Keysight Technologies Inc	20200408	90.11	91.74	88.3011	91	1283077	91	up	down	incorrect
KF.US	The Korea Fund Inc	20200408	22.56	23.16	22.3894	23.16	11603	17.9466	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200408	1.92	1.94	1.91	1.93	9965	1.93	up	up	correct
KFY.US	Korn Ferry	20200408	26.27	27.42	25.59	27.37	521960	26.9334	up	up	correct
KGC.US	Kinross Gold Corporation	20200408	5.02	5.12	4.9	5.09	12331597	4.9582	up	up	correct
KIM.US	PM	20200408	22.34	22.34	21.43	22	73265	20.405	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200408	10.41	10.58	10.23	10.57	217800	9.0852	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200408	34.05	34.36	33.23	33.61	1304741	32.7804	down	down	correct
KLR.US	Kaleyra Inc	20200408	6.97	7.66	6.9	7	3700	7	up	up	correct
KMB.US	Kimberly	20200408	132.76	133.402	130.45	132.64	1929786	125.3926	down	down	correct
KMI.US	Kinder Morgan Inc	20200408	14.38	14.89	14.18	14.83	13820120	13.1214	up	up	correct
KMPR.US	Kemper Corporation	20200408	64.84	68.38	63.56	68.04	262022	65.9584	up	down	incorrect
KMT.US	Kennametal Inc	20200408	22.65	23.655	22.01	23.51	1286386	22.524	up	up	correct
KMX.US	CarMax Inc	20200408	59	64.13	57.7	63.22	2085497	63.22	up	up	correct
KN.US	Knowles Corporation	20200408	14.45	14.84	14.2	14.73	1321020	14.73	up	up	correct
KNL.US	Knoll Inc	20200408	9.78	10.09	9.47	9.99	378895	9.8073	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200408	10.58	11.75	10.58	10.75	1439924	8.6109	up	up	correct
KNX.US	Knight	20200408	33.4	34.22	32.79	33.84	2016032	33.3964	up	up	correct
KO.US	The Coca	20200408	46.64	48.09	46.33	47.82	18937131	45.2177	up	up	correct
KODK.US	Eastman Kodak Company	20200408	1.84	2	1.81	1.99	234032	1.99	up	up	correct
KOF.US	Coca	20200408	41.45	42.22	40.865	41.99	154341	37.8688	up	up	correct
KOP.US	Koppers Holdings Inc	20200408	11.02	14.34	10.72	13.81	446115	13.81	up	up	correct
KOS.US	Kosmos Energy Ltd	20200408	1	1.01	0.87	0.92	14494200	0.92	down	down	correct
KR.US	The Kroger Co	20200408	31.71	31.95	30.72	31.02	18720658	29.9315	down	down	correct
KRA.US	Kraton Corporation	20200408	9.51	9.94	8.93	9.84	396812	9.84	up	up	correct
KRC.US	Kilroy Realty Corporation	20200408	62.31	63.67	60.405	63.2	923526	60.1862	up	down	incorrect
KRG.US	Kite Realty Group Trust	20200408	8.59	8.93	8.25	8.85	1157180	8.4571	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20200408	8.33	9	8.27	8.92	309512	8.1338	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200408	5.91	6.45	5.83	6.4	216138	5.4259	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200408	9.87	10.03	9.87	10.02	32528	9.2333	up	down	incorrect
KSS.US	Kohl's Corporation	20200408	17.95	18.5	17	17.52	14489340	17.2067	down	up	incorrect
KSU.US	P	20200408	26.87	26.87	25.95	26.15	965	25.0106	down	down	correct
KT.US	KT Corporation	20200408	8.79	8.87	8.68	8.82	600567	8.3488	up	down	incorrect
KTB.US	Kontoor Brands Inc	20200408	16.46	18.73	16.1	17.78	1602385	17.0984	up	up	correct
KTF.US	DWS Municipal Income Trust	20200408	10.06	10.225	10.06	10.2	221254	9.4442	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200408	30.0016	30.7576	30.0016	30.7576	1402	27.1689	up	up	correct
KTN.US	Credit	20200408	28.51	29.6919	28.51	29.653	586	27.0033	up	up	correct
KW.US	Kennedy	20200408	13.45	14.83	13.34	14.4	877947	13.3633	up	up	correct
KWR.US	Quaker Chemical Corporation	20200408	129.12	137.345	126.79	134.58	102537	132.8112	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200408	4.02	4.29	3.98	4.21	2721404	3.5464	up	up	correct
L.US	Loews Corporation	20200408	36.64	38.23	35.98	37.97	1046564	37.6075	up	up	correct
LAC.US	Lithium Americas Corp	20200408	2.87	2.94	2.74	2.94	405897	2.94	up	up	correct
LAD.US	Lithia Motors Inc	20200408	75.94	79.29	73.185	77.87	348186	77.1783	up	up	correct
LADR.US	Ladder Capital Corp	20200408	5.72	6.5	5.61	6.14	6930238	5.4572	up	up	correct
LAIX.US	LAIX Inc	20200408	3.22	3.26	3	3.01	43200	3.01	down	down	correct
LAZ.US	Lazard Ltd	20200408	25.5	26.84	25.23	26.64	591400	24.4277	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200408	2.75	3.34	2.69	3.34	849400	3.34	up	up	correct
LC.US	LendingClub Corporation	20200408	8.06	8.29	7.91	8.04	546403	8.04	down	up	incorrect
LCI.US	Lannett Company Inc	20200408	7.29	7.56	7.12	7.33	394315	7.33	up	up	correct
LCII.US	LCI Industries	20200408	67.37	70.52	63.8	69.12	184032	66.2677	up	up	correct
LDOS.US	Leidos Holdings Inc	20200408	93.11	96.2	92.65	95.44	979280	93.0825	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200408	21.56	21.9	21.14	21.61	121110	18.8514	up	up	correct
LEA.US	Lear Corporation	20200408	82.89	89.93	82.89	89.09	1011477	88.0647	up	up	correct
LEAF.US	Leaf Group Ltd	20200408	1.53	1.66	1.38	1.5	113448	1.5	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200408	26.79	29.12	26.71	28.77	1281630	26.9288	up	up	correct
LEJU.US	Leju Holdings Limited	20200408	1.69	1.8	1.69	1.71	94538	1.71	up	up	correct
LEN.US	Lennar Corporation	20200408	40.14	43.75	39.56	43.36	4175502	42.5717	up	up	correct
LENB.US	Lennar Corporation	20200408	29.88	32.78	29.88	32.6	114503	31.9599	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200408	7.19	7.39	7.19	7.3	186247	6.7004	up	up	correct
LEVI.US	Levi Strauss & Co	20200408	12.75	13.91	12.12	13.13	3612661	12.916	up	up	correct
LFC.US	China Life Insurance Company Limited	20200408	9.98	10.13	9.95	10.06	510221	9.1061	up	up	correct
LGC.US	U	20200408	0.755	0.755	0.755	0.755	0	0.755
LGF.US	B	20200408	5.3	5.5632	5.25	5.52	1048832	5.52	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200408	5.77	5.99	5.6301	5.89	1043865	5.89	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200408	12.79	13.01	12.58	12.97	41922	11.0188	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200408	135.34	145.2	134.59	141.16	1130251	141.16	up	up	correct
LHX.US	L3Harris Technologies Inc	20200408	181	188.675	179.545	185.2	1285860	179.2969	up	up	correct
LII.US	Lennox International Inc	20200408	189.43	197.32	186.15	195.68	352851	192.3214	up	up	correct
LIN.US	Linde plc	20200408	180.59	187.43	178.75	186.94	2495483	182.0133	up	up	correct
LINX.US	Linx S.A	20200408	3.95	4.38	3.95	4.3	127600	4.2125	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200408	0.65	0.7	0.65	0.7	276600	0.7	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200408	4.82	5.4	4.66	5.31	2262180	5.31	up	up	correct
LLY.US	Eli Lilly and Company	20200408	142.05	147.25	140.5	146.22	4006811	141.9498	up	up	correct
LMT.US	Lockheed Martin Corporation	20200408	361.37	372.65	358.59	361.41	1447756	344.1567	up	up	correct
LNC.US	Lincoln National Corporation	20200408	29.96	32.89	29.67	32.56	3969006	30.5748	up	up	correct
LND.US	BrasilAgro	20200408	3.48	3.48	3.21	3.39	5092	3.02	down	down	correct
LNN.US	Lindsay Corporation	20200408	97.62	101.11	94.96	96.58	108984	94.8974	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200408	3.56	3.77	3.48	3.73	269546	3.5182	up	up	correct
LOW.US	Lowe's Companies Inc	20200408	91.45	94.77	90.59	94.35	4715922	91.8111	up	up	correct
LPG.US	Dorian LPG Ltd	20200408	8.61	8.61	8.05	8.09	675828	7.4724	down	down	correct
LPI.US	Laredo Petroleum Inc	20200408	0.36	0.3775	0.343	0.3773	282928	7.546	up	up	correct
LPL.US	LG Display Co. Ltd	20200408	4.64	4.64	4.47	4.53	568956	4.53	down	down	correct
LPX.US	Louisiana	20200408	16.4	17.85	15.825	17.56	2313456	17.0612	up	down	incorrect
LRN.US	Stride Inc	20200408	21.79	23.6	21.55	23.24	1064116	23.24	up	down	incorrect
LSI.US	Life Storage Inc	20200408	97.02	99.4	94.01	98.49	550477	61.6575	up	up	correct
LSPD.US	Lightspeed POS Inc	20200408	12.1642	12.7359	12.1642	12.7359	3225	12.7359	up	up	correct
LTC.US	LTC Properties Inc	20200408	31.93	34.33	31.485	33.62	565549	30.1827	up	up	correct
LTHM.US	Livent Corporation	20200408	5.29	5.83	5.14	5.7	1860800	5.7	up	up	correct
LUB.US	Luby's Inc	20200408	0.63	0.7	0.63	0.6761	117645	0.4115	up	up	correct
LUMN.US	Lumen Technologies Inc	20200408	9.6	9.9	9.535	9.83	11226660	8.649	up	up	correct
LUV.US	Southwest Airlines Co	20200408	33.56	34.78	32.63	34.3	8923805	34.3	up	up	correct
LVS.US	Las Vegas Sands Corp	20200408	43.74	47.52	43.18	46.55	7634840	46.55	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200408	55.43	58.42	55.14	57.75	1857496	56.3429	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200408	13.82	13.82	13.18	13.54	115949	12.8438	down	down	correct
LXP.US	PC	20200408	47.5643	47.57	47.44	47.44	1788	42.8984	down	up	incorrect
LXU.US	LSB Industries Inc	20200408	1.37	1.37	1.18	1.36	333563	1.0462	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200408	52.75	55.8	51.86	55.47	2039152	51.6021	up	up	correct
LYG.US	Lloyds Banking Group plc	20200408	1.52	1.54	1.48	1.51	20654490	1.36	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200408	38.14	39.45	36.72	37.76	5020070	37.76	down	down	correct
LZB.US	La	20200408	20.58	21.18	20.12	20.89	402656	20.4284	up	up	correct
M.US	Macy's Inc	20200408	6.01	6.35	5.92	6.01	28080286	5.9314
MA.US	Mastercard Incorporated	20200408	262.51	271.88	258.91	270.95	5690080	268.9546	up	up	correct
MAA.US	PI	20200408	58.48	58.5	57.25	58.5	346	52.0874	up	up	correct
MAC.US	The Macerich Company	20200408	7.85	8.71	7.47	8.12	11835180	7.3972	up	up	correct
MAIN.US	Main Street Capital Corporation	20200408	22.29	24.55	21.91	22.97	1581577	20.41	up	up	correct
MAN.US	ManpowerGroup Inc	20200408	60.45	61.72	58.66	60.94	514532	57.8842	up	up	correct
MANU.US	Manchester United plc	20200408	15	15.28	14.83	15.12	265956	14.7775	up	down	incorrect
MAS.US	Masco Corporation	20200408	37.87	39.73	37.62	39.54	4781745	38.6644	up	up	correct
MATX.US	Matson Inc	20200408	28.01	29.1708	27.57	28.69	207808	27.7686	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200408	9.84	9.99	9.84	9.96	99798	9.1612	up	up	correct
MAXR.US	Maxar Technologies Inc	20200408	10.5	11.27	10.36	11.09	1113848	11.0612	up	up	correct
MBI.US	MBIA Inc	20200408	6.85	7.85	6.8	7.59	1026270	7.59	up	down	incorrect
MBSC.US	UN	20200408	13.17	13.17	13.17	13.17	600	13.17
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200408	8.12	8.23	8.1	8.2	3725713	6.6812	up	up	correct
MC.US	Moelis & Company	20200408	29.38	30.12	28.75	29.52	761223	24.6399	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200408	12.91	13.33	12.91	13.32	48679	12.3587	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200408	24.37	25.81	23.83	25.12	27200	25.12	up	up	correct
MCD.US	McDonald's Corporation	20200408	175.01	179.42	174.1	177.49	5665728	170.3528	up	up	correct
MCI.US	Barings Corporate Investors	20200408	11.97	12.21	11.8974	12.1	21993	10.7136	up	up	correct
MCK.US	McKesson Corporation	20200408	131.35	134.21	128.81	131.56	2106535	129.3712	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200408	5.25	5.34	5.22	5.34	73471	4.4739	up	up	correct
MCO.US	Moody's Corporation	20200408	232.9	234.355	225.32	226.52	1059589	223.4619	down	down	correct
MCR.US	MFS Charter Income Trust	20200408	7.46	7.65	7.44	7.58	252112	6.5711	up	up	correct
MCS.US	The Marcus Corporation	20200408	11.96	12.85	11.59	12.54	489838	12.54	up	up	correct
MCY.US	Mercury General Corporation	20200408	39.09	41.82	38.525	41.3	364387	37.93	up	up	correct
MD.US	MEDNAX Inc	20200408	12.16	14.22	12.1019	13.97	1838834	13.97	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200408	24.67	26.33	24.18	25.59	1103255	22.3485	up	up	correct
MDLA.US	Medallia Inc	20200408	18.84	19.99	18.51	19.35	1299900	19.35	up	up	correct
MDLQ.US	Medley LLC	20200408	6.01	6.59	6.01	6.5	7625	5.0891	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200408	5.5	6.49	5.5	6.49	6824	4.9166	up	up	correct
MDP.US	Meredith Corporation	20200408	13.02	15.1	12.82	14.83	1730405	14.83	up	up	correct
MDT.US	Medtronic plc	20200408	95.17	99.835	94.64	99.28	7655375	95.5333	up	up	correct
MDU.US	MDU Resources Group Inc	20200408	22.14	23.69	22.08	23.53	999674	22.2936	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200408	5.99	6.05	5.79	6.05	51200	6.05	up	up	correct
MED.US	Medifast Inc	20200408	64.89	67.805	63.765	66.95	177355	63.9545	up	up	correct
MEI.US	Methode Electronics Inc	20200408	27.05	27.435	26.155	26.96	263260	26.3526	down	down	correct
MER.US	PK	20200408	25.4	25.49	25.31	25.43	184100	24.3052	up	up	correct
MET.US	PF	20200408	22.48	22.9	22	22.37	208090	20.4918	down	up	incorrect
MFA.US	PC	20200408	9.02	11.06	9.02	10.11	195795	8.7778	up	up	correct
MFC.US	Manulife Financial Corporation	20200408	12.05	12.35	11.94	12.23	2834208	11.1609	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200408	2.31	2.33	2.25	2.29	1402702	2.1793	down	down	correct
MFGP.US	Micro Focus International plc	20200408	5.01	5.545	5	5.51	1357615	4.7543	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200408	13.01	13.64	12.65	13.02	160934	12.1251	up	up	correct
MFM.US	MFS Municipal Income Trust	20200408	5.82	5.93	5.82	5.89	87028	5.4404	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200408	13.22	17.4	13.22	16.64	285093	15.5184	up	up	correct
MFV.US	MFS Special Value Trust	20200408	4.65	4.87	4.625	4.87	42883	4.1688	up	down	incorrect
MG.US	Mistras Group Inc	20200408	3.5	3.9	3.4801	3.66	325402	3.66	up	up	correct
MGA.US	Magna International Inc	20200408	34.01	35.21	33.6	34.98	1472139	33.4772	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200408	4.66	4.68	4.62	4.6312	113887	4.2151	down	down	correct
MGM.US	MGM Resorts International	20200408	14.11	15.28	13.87	15	30180096	14.992	up	up	correct
MGP.US	MGM Growth Properties LLC	20200408	22.2	23.41	21.91	23.01	1893127	20.9432	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200408	23.52	24.88	22.91	23.83	31748	21.9933	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200408	15.37	16.25	15.37	16.08	51662	14.8628	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200408	4.13	4.36	4	4.36	2069004	4.3358	up	up	correct
MH.US	PD	20200408	5.19	6	5.0155	5.9723	28612	5.9723	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200408	14.33	15.15	14.33	14.87	28000	13.7241	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200408	6.91	7.01	6.88	6.95	97736	6.5585	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200408	10.65	11.025	10.65	10.97	72622	10.1372	up	up	correct
MHK.US	Mohawk Industries Inc	20200408	80.73	86.09	78.36	85.09	1084053	85.09	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200408	16.25	17	16.25	17	2895	16.6608	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200408	12.13	12.49	12.13	12.49	53029	11.5353	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200408	18.6394	19.5499	18.6394	19.3	3332	16.5769	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200408	20.65	22.49	20.1	22.17	1816500	1.3133	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200408	3.66	3.69	3.64	3.69	289975	3.2307	up	up	correct
MITT.US	PC	20200408	7.25	9.04	7.1565	8.79	123066	7.5322	up	up	correct
MIXT.US	MiX Telematics Limited	20200408	8.95	9.37	8.84	9.29	96919	8.9394	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200408	12.8	13.03	12.8	12.9986	33721	12.0218	up	up	correct
MKC.US	V	20200408	75.5	75.5	74.25	74.25	1400	72.3167	down	down	correct
MKL.US	Markel Corporation	20200408	961.32	982.6	930.51	980.38	48755	980.38	up	up	correct
MLI.US	Mueller Industries Inc	20200408	24.3	24.52	23.515	24.09	254341	23.5902	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200408	186.16	198.01	183.93	196.77	778113	194.0466	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200408	10.4	10.5	10	10.33	33771	10.33	down	down	correct
MLR.US	Miller Industries Inc	20200408	28.35	28.4342	27.19	27.4	94831	26.4491	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200408	88.61	94.07	87.36	93.61	2707282	91.4612	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200408	18.8	19.14	18.7	19.04	57572	17.5216	up	up	correct
MMI.US	Marcus & Millichap Inc	20200408	29.52	30.1	29.18	29.64	134641	29.64	up	up	correct
MMM.US	3M Company	20200408	145.73	149.7231	143.91	148.99	3071063	140.4831	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200408	36.44	37.53	36.05	37.36	1213209	31.6164	up	up	correct
MMS.US	Maximus Inc	20200408	60.33	61.89	59.17	61.27	348948	59.7544	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200408	5	5.09	5	5.09	292683	4.4533	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200408	11.36	11.7	11.36	11.55	138951	10.7967	up	up	correct
MN.US	Manning & Napier Inc	20200408	1.33	1.33	1.2701	1.33	29816	1.3145
MNP.US	Western Asset Municipal Partners Fund Inc	20200408	13.21	13.63	13.21	13.61	3281	12.6699	up	up	correct
MNR.US	PC	20200408	21.86	23.35	21.86	23.142	36952	20.7999	up	up	correct
MNRL.US	Brigham Minerals Inc	20200408	10.25	10.53	9.79	10.17	545000	8.885	down	down	correct
MO.US	Altria Group Inc	20200408	38.89	40.75	38.62	40.13	11727649	35.1126	up	up	correct
MOD.US	Modine Manufacturing Company	20200408	3.4	4.15	3.38	4.05	688181	4.05	up	up	correct
MODN.US	Model N Inc	20200408	22.93	23.455	22.54	22.89	257955	22.89	down	down	correct
MOG.US	A	20200408	53.99	55.81	52.51	55.65	135943	54.5634	up	down	incorrect
MOGU.US	MOGU Inc	20200408	0.96	1	0.95	0.97	56446	0.97	up	up	correct
MOH.US	Molina Healthcare Inc	20200408	146.71	158.78	142.43	157.56	616446	157.56	up	up	correct
MOS.US	The Mosaic Company	20200408	11.49	12.01	11.435	11.8	4607767	11.6003	up	up	correct
MOV.US	Movado Group Inc	20200408	10.84	11.18	10.51	10.54	196747	10.2226	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200408	12.7	13.07	12.7	13.07	49050	12.1031	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200408	23.25	25.28	23.18	24.31	18008631	22.3061	up	up	correct
MPLX.US	MPLX LP	20200408	12.49	12.92	12	12.32	7445721	9.7497	down	down	correct
MPV.US	Barings Participation Investors	20200408	12.03	12.2061	11.5	11.9	26049	10.6275	down	down	correct
MPW.US	Medical Properties Trust Inc	20200408	17.73	18.245	17.41	18.12	6412873	16.4941	up	up	correct
MPX.US	Marine Products Corporation	20200408	8.2	8.96	8.17	8.77	31010	8.3374	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200408	11.61	11.98	11.61	11.9	73520	10.9897	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200408	14.13	14.35	13.75	14.19	108753	13.0723	up	up	correct
MRC.US	MRC Global Inc	20200408	4.23	4.825	4.15	4.74	1036853	4.74	up	up	correct
MRK.US	Merck & Co. Inc	20200408	79.1198	82.9369	78.2804	81.5579	10955970	73.3854	up	up	correct
MRO.US	Marathon Oil Corporation	20200408	3.91	3.96	3.66	3.95	60575910	3.8718	up	up	correct
MS.US	PL	20200408	23.65	24.08	23.5	23.68	89894	22.0912	up	down	incorrect
MSA.US	MSA Safety Incorporated	20200408	102.01	108.95	99.85	107.82	259636	105.59	up	down	incorrect
MSB.US	Mesabi Trust	20200408	12.98	13.8491	12.98	13.39	44479	11.5051	up	up	correct
MSC.US	Studio City International Holdings Limited	20200408	20.2	20.2	20.2	20.2	0	20.2
MSCI.US	MSCI Inc	20200408	289.98	298.825	286.05	297.18	624482	293.3363	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200408	7.64	7.78	7.6178	7.71	168642	7.0816	up	up	correct
MSGS.US	W	20200408	225.9	239.33	224.5	236.84	217524	236.0658	up	up	correct
MSI.US	Motorola Solutions Inc	20200408	144.1	149.52	143.44	147.77	1049954	143.9216	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200408	60.65	63.305	58.24	61.21	1319178	54.8122	up	up	correct
MT.US	ArcelorMittal	20200408	10.09	10.35	9.98	10.28	3154479	10.1848	up	up	correct
MTB.US	M&T Bank Corporation	20200408	105	108.12	103.15	107.64	672213	101.436	up	up	correct
MTD.US	Mettler	20200408	709.1	746.65	695.315	740.99	180149	740.99	up	up	correct
MTDR.US	Matador Resources Company	20200408	2.89	3.23	2.85	3.19	5721259	3.1776	up	up	correct
MTG.US	MGIC Investment Corporation	20200408	6.58	7.19	6.49	6.8	9656635	6.5305	up	up	correct
MTH.US	Meritage Homes Corporation	20200408	41.5	45.32	40.96	45.1	669810	45.1	up	up	correct
MTL.US	P	20200408	0.41	0.41	0.3721	0.4021	12314	0.4021	down	down	correct
MTN.US	Vail Resorts Inc	20200408	153.44	159.9734	151.43	157.72	459082	156.9056	up	up	correct
MTOR.US	Meritor Inc	20200408	15.59	16.03	14.82	15.89	956293	15.89	up	up	correct
MTR.US	Mesa Royalty Trust	20200408	4.9	5.0935	4.8895	4.8895	2898	4.6128	down	down	correct
MTRN.US	Materion Corporation	20200408	39.53	40.8	38.695	39.83	246058	39.3366	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200408	18.39	19.6	18.39	19.37	62044	18.7798	up	up	correct
MTW.US	The Manitowoc Company Inc	20200408	8.7	9.2	8.64	9.13	441769	9.13	up	up	correct
MTX.US	Minerals Technologies Inc	20200408	35.24	36.41	34.485	35.7	313609	35.5037	up	down	incorrect
MTZ.US	MasTec Inc	20200408	35.83	38.47	35.21	37.67	1954283	37.67	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200408	12.3	12.62	12.2886	12.45	161835	11.4591	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200408	13.39	13.39	13.27	13.37	81716	12.4049	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200408	11.34	11.7129	11.34	11.69	62071	10.799	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200408	3.71	3.75	3.65	3.71	2262748	3.6063
MUH.US	BlackRock MuniHoldings Fund II Inc	20200408	13.21	13.46	13.2	13.44	29158	12.8079	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200408	13.22	13.47	13.02	13.47	85653	12.4963	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200408	12.65	12.95	12.65	12.92	67956	11.8325	up	up	correct
MUR.US	Murphy Oil Corporation	20200408	7.17	7.36	6.59	7.33	7180449	6.903	up	up	correct
MUSA.US	Murphy USA Inc	20200408	103.34	103.69	98.73	99.87	323009	98.9792	down	down	correct
MUX.US	McEwen Mining Inc	20200408	0.79	0.823	0.78	0.7999	2511103	0.7999	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200408	7.75	8.005	7.75	7.97	133387	7.3758	up	up	correct
MVO.US	MV Oil Trust	20200408	3.87	4.1	3.76	4.1	86941	3.2891	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200408	12.68	12.94	12.6	12.89	88633	11.8775	up	down	incorrect
MWA.US	Mueller Water Products Inc	20200408	8.49	8.95	8.2	8.88	1313509	8.6112	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200408	11.86	11.93	11.44	11.81	404026	11.81	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200408	7	7	7	7	200	7
MXF.US	The Mexico Fund Inc	20200408	8.77	8.801	8.51	8.7	40542	8.3146	down	down	correct
MXL.US	MaxLinear Inc	20200408	15.21	15.44	13.65	15.02	812234	15.02	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200408	13.2	13.63	13.12	13.41	55677	12.5031	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200408	12.32	12.61	12.273	12.53	165999	11.5428	up	up	correct
MYE.US	Myers Industries Inc	20200408	9.67	10.01	9.3	9.99	274262	9.4799	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200408	12.25	12.4	12.18	12.4	208043	11.5147	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200408	13.02	13.65	13	13.35	42747	12.2191	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200408	11.78	12.22	11.78	12.22	59025	11.3058	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200408	7.99	8.89	7.95	8.75	670404	8.75	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200408	13.34	13.62	13.34	13.57	337641	13.0059	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200408	13.33	13.52	13.26	13.52	503894	12.9127	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200408	12.65	12.96	12.65	12.94	61376	12.4041	up	up	correct
NAT.US	Nordic American Tankers Limited	20200408	3.57	3.76	3.46	3.5	4039919	3.1319	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200408	12.1603	12.25	12.09	12.23	42459	11.7712	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200408	19.29	19.64	19.29	19.57	109157	17.8367	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200408	23.94	24.16	23.41	23.81	244267	22.8321	down	down	correct
NBR.US	Nabors Industries Ltd	20200408	0.3529	0.355	0.3118	0.3447	284505	17.235	down	down	correct
NC.US	NACCO Industries Inc	20200408	29	29.27	27.7952	28.31	34654	26.8486	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200408	9.41	9.75	9.41	9.73	31293	9.2402	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200408	11.46	11.95	10.91	11.72	28293131	11.72	up	up	correct
NCR.US	NCR Corporation	20200408	19.42	19.67	18.43	19	2022296	19	down	down	correct
NCV.US	PA	20200408	24.89	25.1	24.89	25.1	11909	23.8604	up	down	incorrect
NCZ.US	PA	20200408	24.378	24.9	24.328	24.85	7580	24.5176	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200408	1.35	1.46	1.35	1.45	70813	11.2538	up	up	correct
NEA.US	Nuveen AMT	20200408	13.12	13.44	13.11	13.42	536435	12.8353	up	up	correct
NEE.US	PP	20200408	42.1	42.95	41.66	42.92	247379	42.92	up	down	incorrect
NEM.US	Newmont Corporation	20200408	49.79	50.78	49.36	50.53	5422042	48.0049	up	up	correct
NEP.US	NextEra Energy Partners LP	20200408	40.47	41.96	40.085	41.51	500250	39.0231	up	up	correct
NET.US	Cloudflare Inc	20200408	23.02	23.2	22.5	22.84	2085900	22.84	down	up	incorrect
NETI.US	Eneti Inc	20200408	19.11	20.1599	18.705	18.71	65508	18.3962	down	down	correct
NEU.US	NewMarket Corporation	20200408	381.4	398.98	381.4	395	36407	380.2355	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200408	12.75	13.1	12.56	13.05	53216	12.2647	up	up	correct
NEW.US	Puxin Limited	20200408	4.08	4.28	4.06	4.17	286800	4.17	up	up	correct
NEWR.US	New Relic Inc	20200408	45.96	50.98	45.81	50.41	590225	50.41	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200408	1.44	1.8	1.44	1.72	2296800	1.72	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200408	3.55	3.55	3.23	3.48	72655	3.3933	down	down	correct
NFG.US	National Fuel Gas Company	20200408	37.04	38.46	36.6857	38.08	483618	35.9174	up	up	correct
NFH.US	WS	20200408	8.02	8.32	8.005	8.25	26511	7.6588	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200408	9.99	10.4	9.97	10.33	264520	9.1918	up	up	correct
NGG.US	National Grid plc	20200408	53.87	54.98	53.07	54.42	729393	49.0421	up	up	correct
NGL.US	PC	20200408	6.5999	7.7	6.5447	7.41	49347	6.518	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200408	4.33	4.43	4.09	4.28	117900	4.28	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200408	8.98	9.06	8.72	8.92	143441	7.6023	down	down	correct
NGVT.US	Ingevity Corporation	20200408	38.78	41.61	38.33	40.97	612900	40.97	up	up	correct
NHI.US	National Health Investors Inc	20200408	47.27	54.16	46.905	53.4	656722	48.4473	up	up	correct
NI.US	PB	20200408	25.87	27.1459	25.7536	26.25	32709	23.6782	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200408	12.26	12.465	12.26	12.41	63524	11.9481	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200408	19	19.92	18.91	19.81	126004	16.9448	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200408	9.53	9.69	9.53	9.62	31468	9.3182	up	up	correct
NINE.US	Nine Energy Service Inc	20200408	0.9397	0.9397	0.85	0.9	247607	0.9	down	down	correct
NIO.US	NIO Inc	20200408	2.76	2.8	2.71	2.74	18312900	2.74	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200408	13.04	13.2349	13.04	13.13	22864	12.6867	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200408	33.6	34.5	32.8	33.87	671888	31.682	up	up	correct
NKE.US	NIKE Inc	20200408	84.7	85.77	83.61	85.3	6642735	84.0968	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200408	11.61	11.76	11.59	11.76	1722	11.3006	up	up	correct
NKX.US	Nuveen California AMT	20200408	13.47	13.9825	13.47	13.9	70772	13.3329	up	up	correct
NL.US	NL Industries Inc	20200408	2.78	2.82	2.68	2.82	26851	2.6426	up	up	correct
NLS.US	Nautilus Inc	20200408	2.24	2.48	2.24	2.4	1723461	2.4	up	up	correct
NLSN.US	Nielsen Holdings plc	20200408	13.56	15.18	13.41	14.9	6415617	14.584	up	up	correct
NLY.US	PI	20200408	20.4	21.37	20.4	21.25	362307	19.1523	up	down	incorrect
NM.US	PH	20200408	2.8	2.85	2.69	2.85	2208	2.85	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200408	11.09	11.42	10.84	11.21	268100	10.2163	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200408	0.1213	0.1213	0.1213	0.1213	200	1.213
NMI.US	Nuveen Municipal Income Fund Inc	20200408	10.55	10.8579	10.55	10.68	5078	10.3415	up	up	correct
NMK.US	PC	20200408	99.95	100	99.5	100	190	93.5963	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20200408	4.99	4.99	4.65	4.76	89706	4.4568	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200408	2.42	2.56	2.42	2.56	400	2.56	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200408	2.8	2.85	2.69	2.85	2208	2.85	up	up	correct
NMR.US	Nomura Holdings Inc	20200408	4.2	4.22	4.15	4.18	618799	3.919	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200408	12.905	13.05	12.905	12.92	2628	12.4065	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200408	13.02	13.12	12.81	13.08	22815	12.6164	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200408	11.9	12.2	11.86	12.08	394540	11.4536	up	up	correct
NNI.US	Nelnet Inc	20200408	45.16	46.02	44.16	45.32	125820	44.3454	up	up	correct
NNN.US	National Retail Properties Inc	20200408	30.49	32.855	29.66	32.3	1627211	29.4201	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200408	9.25	9.39	9.1901	9.23	29653	5.739	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200408	5.15	5.29	4.96	5.25	94416	5.139	up	up	correct
NOAH.US	Noah Holdings Limited	20200408	23.21	24.32	22.96	23.86	233266	23.86	up	up	correct
NOC.US	Northrop Grumman Corporation	20200408	330.31	336.63	327.08	329.67	919018	321.0777	down	down	correct
NOK.US	Nokia Corporation	20200408	3.21	3.28	3.18	3.24	18400660	3.24	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200408	14.31	14.33	14.2619	14.2619	1502	13.7594	down	up	incorrect
NOMD.US	Nomad Foods Limited	20200408	18.94	19.28	18.6	19	904293	19	up	down	incorrect
NOV.US	NOV Inc	20200408	11.23	11.84	11.03	11.68	4963601	11.6302	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200408	10.73	11.33	10.46	11.16	749100	11.16	up	up	correct
NOW.US	ServiceNow Inc	20200408	266.44	276.41	263.905	274.05	1770052	274.05	up	up	correct
NP.US	Neenah Inc	20200408	41.71	43.33	41.19	43.2	87504	40.4455	up	up	correct
NPK.US	National Presto Industries Inc	20200408	79.03	79.41	76.33	79.15	37563	74.7807	up	up	correct
NPO.US	EnPro Industries Inc	20200408	41.22	41.85	39.495	41.37	91718	40.3181	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200408	7.49	7.68	7.39	7.57	681486	7.57	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200408	12.593	12.73	12.593	12.68	4647	12.2366	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200408	12.8128	13.0299	12.75	13.02	55021	12.3883	up	up	correct
NR.US	Newpark Resources Inc	20200408	0.8407	0.9592	0.8229	0.9516	944872	0.9516	up	up	correct
NRG.US	NRG Energy Inc	20200408	27.45	29.84	27.2	29.45	2547492	27.7379	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200408	6.56	6.77	6.3709	6.57	367167	5.6681	up	up	correct
NRK.US	Nuveen New York AMT	20200408	12.19	12.32	12.19	12.32	227354	11.8159	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20200408	12.58	12.58	11.8399	12.4	3049	10.6551	down	down	correct
NRT.US	North European Oil Royalty Trust	20200408	2.74	3.14	2.74	3.06	39642	2.6782	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200408	25.1	26.5	25.1	25.9	20300	23.7028	up	up	correct
NRZ.US	PC	20200408	12.27	15.25	12.27	14.5	313919	12.5828	up	up	correct
NS.US	PC	20200408	11.9	13.22	11.775	12.71	70500	10.7018	up	up	correct
NSA.US	PA	20200408	31.11	31.66	29.2	30.02	419366	28.1566	down	down	correct
NSC.US	Norfolk Southern Corporation	20200408	155.46	160.26	154.255	158.97	1385897	154.2216	up	up	correct
NSCO.US	WS	20200408	2.85	3.08	2.76	2.87	99776	2.263	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200408	4.54	4.57	4.43	4.51	688920	3.9637	down	down	correct
NSP.US	Insperity Inc	20200408	37.66	40.32	36.66	39.86	687611	37.8238	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200408	17.79	18.42	17.4	18	484672	16.2821	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200408	10.77	11.76	10.595	11.64	861000	11.64	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200408	1.11	1.2	1.11	1.19	1230050	10.8563	up	up	correct
NTP.US	Nam Tai Property Inc	20200408	5.59	5.6749	5.3	5.48	24741	5.48	down	down	correct
NTR.US	Nutrien Ltd	20200408	35.34	35.92	34.55	35.81	1398997	33.7986	up	up	correct
NTZ.US	Natuzzi S.p.A	20200408	0.5426	0.5899	0.49	0.4999	20362	0.4999	down	down	correct
NUE.US	Nucor Corporation	20200408	37.7	39.57	37.3175	39.05	3152143	37.5236	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200408	14.15	14.35	14.15	14.31	26641	13.7473	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200408	22.09	22.695	21.785	22.6	756349	21.4084	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200408	9.53	9.68	9.49	9.65	409166	9.3484	up	up	correct
NUW.US	Nuveen AMT	20200408	14.96	15.41	14.9	15.1	38668	14.5349	up	up	correct
NVG.US	Nuveen AMT	20200408	13.94	14.32	13.86	14.26	779073	13.5098	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200408	4.74	5.41	4.68	5.29	180555	5.29	up	down	incorrect
NVR.US	NVR Inc	20200408	2793.21	2971.15	2760	2934.65	27489	2934.65	up	up	correct
NVRO.US	Nevro Corp	20200408	102.15	109.61	100.59	108.29	539727	108.29	up	down	incorrect
NVS.US	Novartis AG	20200408	84.71	86.24	84.03	85.62	1524703	82.3168	up	up	correct
NVST.US	Envista Holdings Corporation	20200408	15.8	16.66	15.19	16.4	3872500	16.4	up	down	incorrect
NVT.US	nVent Electric plc	20200408	16.76	17.99	16.59	17.82	645483	16.9043	up	up	correct
NVTA.US	Invitae Corporation	20200408	13.28	13.57	12.89	13.53	1819409	13.53	up	up	correct
NWG.US	NatWest Group plc	20200408	2.8	2.9	2.77	2.88	2694592	2.7964	up	up	correct
NWN.US	Northwest Natural Holding Company	20200408	59.99	61.76	58.43	60.52	196687	56.679	up	up	correct
NX.US	Quanex Building Products Corporation	20200408	10.65	11.22	10.51	11.07	217858	10.7684	up	up	correct
NXC.US	Nuveen California Select Tax	20200408	14.31	14.9606	14.31	14.9606	6622	14.1159	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200408	12.88	13.12	12.88	13.06	101965	12.4674	up	up	correct
NXN.US	Nuveen New York Select Tax	20200408	12.48	12.75	12.41	12.57	25354	11.8718	up	down	incorrect
NXP.US	Nuveen Select Tax	20200408	14.64	14.88	14.64	14.88	10430	14.0551	up	up	correct
NXQ.US	Nuveen Select Tax	20200408	13.94	14.22	13.94	14.15	23199	13.3584	up	up	correct
NXR.US	Nuveen Select Tax	20200408	14.9294	15.18	14.9202	15.11	23051	14.2494	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200408	25.43	28.28	25.27	27.5	448983	26.1865	up	down	incorrect
NYCB.US	PU	20200408	41	42	40.87	42	8684	42	up	up	correct
NYT.US	The New York Times Company	20200408	31.76	32.48	31.05	31.94	1117972	31.6752	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200408	13.43	13.66	13.3986	13.63	437659	13.0001	up	down	incorrect
O.US	Realty Income Corporation	20200408	50.44	53.87	49.44	53.13	4195264	49.3366	up	up	correct
OAK.US	PB	20200408	22.69	23.45	22.05	22.14	152786	19.8954	down	up	incorrect
OC.US	Owens Corning	20200408	39.14	41.45	38.695	41.16	945597	40.359	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200408	9.96	10.2	9.8	9.92	98800	9.92	down	down	correct
OCN.US	Ocwen Financial Corporation	20200408	0.4	0.4401	0.4	0.4401	1129882	6.6015	up	up	correct
ODC.US	Oil	20200408	33.41	33.41	32	33.03	35673	31.3713	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20200408	7	7.765	6.92	7.69	2570456	7.69	up	up	correct
OFC.US	Corporate Office Properties Trust	20200408	23.92	24.19	22.78	23.89	945292	22.4172	down	down	correct
OFG.US	OFG Bancorp	20200408	11.92	12.4	11.62	12.13	555588	11.8042	up	up	correct
OGE.US	OGE Energy Corp	20200408	29.42	31.64	29.3	31.29	1774133	29.0519	up	up	correct
OGS.US	ONE Gas Inc	20200408	83.82	87.29	82.19	86.42	298954	81.9668	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200408	29.5	32.38	28.73	32.12	3671099	27.8153	up	up	correct
OI.US	O	20200408	6.91	7.55	6.83	7.36	3086456	7.36	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200408	6.53	6.66	6.53	6.62	196771	6.076	up	up	correct
OIBR.US	C	20200408	0.43	0.45	0.4191	0.428	2946000	0.428	down	up	incorrect
OII.US	Oceaneering International Inc	20200408	3.9	4	3.59	3.84	1500559	3.84	down	down	correct
OIS.US	Oil States International Inc	20200408	2.45	2.4637	2.3	2.35	877086	2.35	down	down	correct
OKE.US	ONEOK Inc	20200408	25.2	26.74	25.1	26.45	6875937	22.3292	up	up	correct
OLN.US	Olin Corporation	20200408	12.96	13.64	12.655	13.45	1913690	12.621	up	up	correct
OLP.US	One Liberty Properties Inc	20200408	13.59	14.81	13.04	14.8	166326	12.9773	up	up	correct
OMC.US	Omnicom Group Inc	20200408	54.44	55.15	52.9	54.67	2470642	50.9464	up	up	correct
OMF.US	OneMain Holdings Inc	20200408	19.72	20.6	19.18	20.12	1996600	15.3019	up	up	correct
OMI.US	Owens & Minor Inc	20200408	6.11	6.135	5.5425	5.68	3126686	5.6752	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20200408	4.87	4.96	4.67	4.81	165500	4.81	down	down	correct
ONTO.US	Onto Innovation Inc	20200408	31.13	32.41	30.69	32	348219	32	up	down	incorrect
OOMA.US	Ooma Inc	20200408	11.52	11.65	10.96	11.44	93700	11.44	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20200408	19.25	19.92	19.1	19.54	68981	18.0331	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200408	7.91	8.02	7.6	7.62	531326	7.4575	down	down	correct
ORA.US	Ormat Technologies Inc	20200408	63.75	63.78	61.68	62.01	274170	61.3173	down	down	correct
ORAN.US	Orange S.A	20200408	12.33	12.56	12.2	12.47	469789	10.8816	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20200408	3.13	3.65	3.03	3.53	3471886	2.7573	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200408	12.24	12.73	11.98	12.36	1158803	10.5476	up	up	correct
ORCL.US	Oracle Corporation	20200408	50.98	52.68	50.88	52.13	15710700	50.9166	up	up	correct
ORI.US	Old Republic International Corporation	20200408	15.54	16.46	15.31	16.33	2418421	13.5429	up	up	correct
ORN.US	Orion Group Holdings Inc	20200408	2.07	2.145	2.02	2.09	80636	2.09	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200408	2.18	2.25	2.08	2.19	307411	2.19	up	up	correct
OSK.US	Oshkosh Corporation	20200408	63.43	64.78	62.8685	63.9	888273	62.315	up	up	correct
OTIS.US	W	20200408	42.21	45.2	41.26	44.09	22265782	43.5761	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200408	11.53	13.29	11.3	13.19	3063300	13.0826	up	down	incorrect
OVV.US	Ovintiv Inc	20200408	3.95	4.14	3.79	4.13	6161588	3.9542	up	up	correct
OXM.US	Oxford Industries Inc	20200408	38.82	39.7	38.2	39.11	122582	37.7992	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200408	14.2	15.68	14.05	15.56	48988571	15.5059	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200408	53.03	54.3699	51.8111	53.44	107821	51.6831	up	up	correct
PACK.US	Ranpak Holdings Corp	20200408	6.9	6.98	6.755	6.79	136400	6.79	down	down	correct
PAG.US	Penske Automotive Group Inc	20200408	29.3	32.93	28.81	31.74	725280	30.8448	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20200408	20.28	22.32	19.77	21.73	2147700	21.73	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200408	12.95	13.26	12.95	13.23	25916	12.397	up	up	correct
PAM.US	Pampa Energía S.A	20200408	10.59	11.17	10.58	10.98	328917	10.98	up	up	correct
PAR.US	PAR Technology Corporation	20200408	13.25	14.56	13.11	14.51	444880	14.51	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200408	6.77	7.27	6.67	7.24	765446	7.24	up	up	correct
PAYC.US	Paycom Software Inc	20200408	190.31	205.178	189.29	202.58	786978	202.58	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20200408	49.86	52.18	49.225	51.71	530790	49.1283	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20200408	19.84	20.28	19.19	19.42	2461042	17.2214	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200408	19.83	21.73	19.83	21.0234	9189	18.6919	up	up	correct
PBF.US	PBF Energy Inc	20200408	7.35	8.14	7.34	7.75	5721011	7.75	up	up	correct
PBFX.US	PBF Logistics LP	20200408	6	6.42	5.93	6.18	376321	5.1683	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200408	38.49	40.75	37.95	40.27	455289	40.27	up	up	correct
PBI.US	Pitney Bowes Inc	20200408	1.96	2.24	1.94	2.2	3700345	2.066	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200408	6.4	6.94	6.4	6.81	31724461	5.4729	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200408	6.36	6.79	6.33	6.72	8294848	5.9167	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200408	3.01	3.25	3.01	3.22	129060	2.9842	up	up	correct
PBY.US	Prospect Capital Corporation	20200408	21.155	21.913	20.7	21.485	3954	19.8761	up	up	correct
PCF.US	High Income Securities Fund	20200408	6.78	6.85	6.65	6.82	56882	5.6175	up	up	correct
PCG.US	PG&E Corporation	20200408	8.95	10.955	8.8	10.9	20167051	10.9	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200408	16.8	17.99	16.6606	17.78	1364903	14.9052	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200408	8.24	8.52	8.24	8.43	83818	7.8275	up	up	correct
PCM.US	PCM Fund Inc	20200408	8	8.32	7.9064	8.32	71504	7.106	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200408	13.99	14.39	13.67	14.33	183855	12.4811	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200408	15.47	16.14	15.47	15.76	23051	15.1088	up	up	correct
PD.US	PagerDuty Inc	20200408	16.95	18.25	16.7095	18.13	2663861	18.13	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20200408	23.32	24.2	23.0265	24.12	477403	20.2619	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200408	17.82	18.39	17.01	18.34	952100	16.853	up	up	correct
PDS.US	Precision Drilling Corporation	20200408	0.336	0.35	0.3273	0.3344	51204	6.688	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200408	11.9	12.77	11.88	12.63	460358	10.9795	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200408	24.37	27.02	23.66	26.68	4831684	24.6998	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200408	47.15	51.24	47.15	50.86	4300219	47.8603	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200408	0.9121	0.92	0.845	0.8498	4514635	0.836	down	down	correct
PEN.US	Penumbra Inc	20200408	154.21	163.145	153.65	160.92	306400	160.92	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200408	9.14	9.92	9.14	9.81	366356	8.7541	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200408	12.17	12.85	11.955	12.85	55017	11.5663	up	up	correct
PFE.US	Pfizer Inc	20200408	33.99	34.8	33.44	34.6	24216276	30.6623	up	up	correct
PFGC.US	Performance Food Group Company	20200408	26.53	28.1	26.07	27.1	1413900	27.1	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200408	8.44	8.74	8.44	8.71	176534	7.3646	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200408	7.55	7.795	7.48	7.71	467718	6.5085	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200408	10.3	10.46	10.129	10.4	50377	9.2693	up	up	correct
PFS.US	Provident Financial Services Inc	20200408	13.44	13.84	13.2	13.62	364468	12.4287	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200408	21.13	24.92	21.13	24.05	1140369	23.5136	up	up	correct
PG.US	The Procter & Gamble Company	20200408	114.39	117.3	111.86	115.1	12564949	110.2223	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200408	8.25	8.3581	8.01	8.31	95281	7.1208	up	down	incorrect
PGR.US	The Progressive Corporation	20200408	76.1	78.55	74.64	77.81	4076358	72.7096	up	up	correct
PGRE.US	Paramount Group Inc	20200408	9.29	9.675	9.16	9.51	2619368	8.9862	up	up	correct
PGTI.US	PGT Innovations Inc	20200408	8.56	9.19	8.39	9.11	428697	9.11	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200408	12.21	13	12.21	13	52293	11.2207	up	up	correct
PH.US	Parker	20200408	134.1	142.605	133.83	141.39	1218377	137.6284	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200408	8.24	8.61	8.14	8.42	56750	7.4606	up	up	correct
PHG.US	Koninklijke Philips N.V	20200408	39.39	40.14	39.14	39.98	968416	37.6583	up	up	correct
PHI.US	PLDT Inc	20200408	22.02	22.65	21.21	21.31	87079	19.4227	down	down	correct
PHK.US	PIMCO High Income Fund	20200408	5	5.16	4.9801	5.12	1018266	4.3119	up	up	correct
PHM.US	PulteGroup Inc	20200408	23.59	25.8	23.14	25.52	5948358	25.0071	up	up	correct
PHR.US	Phreesia Inc	20200408	17.66	18.76	17.51	17.96	669700	17.96	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200408	6.36	6.63	6.36	6.61	143790	5.5989	up	up	correct
PHX.US	PHX Minerals Inc	20200408	3.39	3.79	3.35	3.7	84156	3.6019	up	up	correct
PII.US	Polaris Inc	20200408	49.63	53.12	48.7	52.89	1363301	50.829	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200408	4.06	4.1	4.01	4.04	209625	3.558	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200408	9.2	10.9	9.2	10.18	97687	9.2417	up	up	correct
PING.US	Ping Identity Holding Corp	20200408	19.26	20.61	18.76	20.56	646262	20.56	up	down	incorrect
PINS.US	Pinterest Inc	20200408	16.57	17	15.9	16.83	24639900	16.83	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200408	53.12	53.17	50.36	52.06	110600	49.1435	down	down	correct
PJT.US	PJT Partners Inc	20200408	44.74	46	43.46	45.02	166881	43.0965	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200408	7.77	8.21	7.46	7.98	9563137	7.98	up	up	correct
PKE.US	Park Aerospace Corp	20200408	12.67	12.94	12.34	12.58	250321	12.0028	down	down	correct
PKG.US	Packaging Corporation of America	20200408	85.53	88.86	84.4	87.84	747649	83.4485	up	up	correct
PKI.US	PerkinElmer Inc	20200408	75.83	78.235	74.84	77.88	1074915	77.5728	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200408	19.8	21.29	19.65	21.17	237188	18.0076	up	up	correct
PKX.US	POSCO	20200408	33.28	33.91	33.07	33.47	320758	32.2615	up	up	correct
PLAN.US	Anaplan Inc	20200408	33.46	37.01	33.03	35.69	3207600	35.69	up	up	correct
PLD.US	Prologis Inc	20200408	82.5	86.79	80.725	86.18	5110443	83.0041	up	down	incorrect
PLNT.US	Planet Fitness Inc	20200408	48.13	52.72	47.41	52.06	2896300	52.06	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200408	35.56	36.35	34.165	34.39	169305	32.7236	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200408	11.6	11.69	11.3	11.5	77849	10.6355	down	down	correct
PM.US	Philip Morris International Inc	20200408	75.17	75.91	74.36	74.66	6566022	67.7532	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200408	12.25	12.61	12.25	12.61	135161	11.9944	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200408	12.26	12.52	12.1298	12.46	492747	11.8761	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200408	6.63	6.92	6.63	6.85	190586	6.3024	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200408	11.44	11.835	11.44	11.83	204045	10.7911	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200408	9.25	10.17	9.07	9.86	2804405	8.3425	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200408	10.2	10.6152	10.2	10.56	136300	10.0915	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200408	95.87	100.35	94.62	99.5	2900385	93.7319	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200408	10.62	10.93	10.62	10.8	47749	10.358	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200408	9.4	9.58	9.4	9.54	90031	9.1487	up	up	correct
PNM.US	PNM Resources Inc	20200408	42.26	44.54	41.66	44.32	836625	42.2668	up	up	correct
PNR.US	Pentair plc	20200408	31.16	32.91	31.05	32.69	977781	31.8364	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200408	73.68	79.92	73.4	78.87	1165301	73.2945	up	up	correct
POLY.US	Plantronics Inc	20200408	10.04	12.33	10.0101	12	1590538	12	up	up	correct
POR.US	Portland General Electric Company	20200408	49.71	51.62	48.85	51.37	848337	48.1194	up	up	correct
POST.US	Post Holdings Inc	20200408	87.95	90.58	87.58	89.09	259742	89.09	up	up	correct
PPG.US	PPG Industries Inc	20200408	91.99	94.1	91.07	93.35	1722433	90.7164	up	up	correct
PPL.US	PPL Corporation	20200408	24.6	26.04	24.6	25.81	6783938	23.3513	up	up	correct
PPT.US	Putnam Premier Income Trust	20200408	4.34	4.49	4.19	4.47	399437	3.9087	up	down	incorrect
PRA.US	ProAssurance Corporation	20200408	22.92	23.39	21.78	21.86	429652	21.4803	down	down	correct
PRG.US	PROG Holdings Inc	20200408	22.9824	23.9647	22.6127	23.6519	1235606	20.0189	up	up	correct
PRGO.US	Perrigo Company plc	20200408	48.53	49.19	47.05	48.85	1252972	47.0985	up	up	correct
PRI.US	Primerica Inc	20200408	89.92	98.165	88.89	97.51	247912	95.3691	up	down	incorrect
PRLB.US	Proto Labs Inc	20200408	76.86	78.26	75.46	77.7	168485	77.7	up	up	correct
PRMW.US	Primo Water Corporation	20200408	8.98	9.32	8.81	9.13	1632339	8.8872	up	down	incorrect
PRO.US	PROS Holdings Inc	20200408	29.25	32.28	28.6	31.97	373229	31.97	up	up	correct
PRS.US	Prudential Financial Inc	20200408	25.5	26	25.355	25.74	46024	23.5307	up	up	correct
PRT.US	PermRock Royalty Trust	20200408	2.4	2.55	2.4	2.44	33602	2.1911	up	up	correct
PRTY.US	Party City Holdco Inc	20200408	0.415	0.51	0.381	0.4707	10005640	0.4707	up	down	incorrect
PRU.US	Prudential Financial Inc	20200408	53.01	55.43	52.58	55.02	3951973	49.9162	up	up	correct
PSA.US	Public Storage	20200408	198.31	201.65	193.3	199.07	1363317	188.3344	up	up	correct
PSB.US	PZ	20200408	22.47	22.61	21.9999	22.61	36907	21.1029	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200408	22.99	23.95	22.72	23.59	41569	20.4604	up	up	correct
PSN.US	Parsons Corporation	20200408	33.93	35.21	33	34.26	244900	34.26	up	up	correct
PSO.US	Pearson plc	20200408	6.47	6.53	6.36	6.4	740060	6.1792	down	down	correct
PSTG.US	Pure Storage Inc	20200408	12.24	12.69	12	12.58	2709400	12.58	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20200408	15.48	16.049	15.48	15.9	22800	14.5866	up	up	correct
PSX.US	Phillips 66	20200408	59.62	64.2	59.39	63.7	3754830	58.3009	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200408	39.9	41.09	36.52	37.88	737821	31.4201	down	down	correct
PTR.US	PetroChina Company Limited	20200408	37.6	38.36	37.32	38.12	149987	33.0532	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200408	13.77	14.19	13.68	14.09	814675	12.0824	up	up	correct
PUK.US	Prudential plc	20200408	25.6	26.11	25.315	25.98	1160137	24.9217	up	up	correct
PUKPRA.US	PUKPRA	20200408	25.45	25.84	25.36	25.65	32467	23.8162	up	up	correct
PUMP.US	ProPetro Holding Corp	20200408	3.85	4.3	3.58	4.27	3101076	4.27	up	up	correct
PVG.US	Pretium Resources Inc	20200408	6.46	6.85	6.44	6.79	2359564	6.79	up	down	incorrect
PVH.US	PVH Corp	20200408	47.58	48.7	46.7302	47.89	1972468	47.8749	up	up	correct
PVL.US	Permianville Royalty Trust	20200408	1	1.05	1	1.04	55259	0.962	up	up	correct
PWR.US	Quanta Services Inc	20200408	33.05	34.17	32.66	33.8	1100311	33.6347	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200408	77.48	81.615	74.84	80.29	3283831	76.0407	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200408	8.45	8.45	7.99	8.11	48047	7.7678	down	down	correct
PYS.US	PPlus Trust Series RRD	20200408	13.58	13.58	12.98	12.98	253	11.004	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200408	18.53	18.53	18.52	18.52	401	17.6465	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200408	9.31	9.5682	9.31	9.51	32809	9.1103	up	up	correct
PZN.US	Pzena Investment Management Inc	20200408	4.13	4.62	4.03	4.55	93416	4.3205	up	down	incorrect
QD.US	Qudian Inc	20200408	1.83	1.9	1.76	1.77	1792800	1.77	down	down	correct
QGEN.US	QIAGEN N.V	20200408	39.81	40	39.44	39.49	1264926	39.49	down	down	correct
QSR.US	Restaurant Brands International Inc	20200408	39.54	42.685	38.91	41.92	6926118	39.4433	up	up	correct
QTWO.US	Q2 Holdings Inc	20200408	60.78	64.99	59.61	64.06	409086	64.06	up	up	correct
QUOT.US	Quotient Technology Inc	20200408	6.31	6.5	6.16	6.38	665110	6.38	up	up	correct
QVCC.US	QVCC	20200408	17.4	18.281	17	17.56	125700	15.708	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200408	18.27	18.8694	17.8	18.2	52147	16.2846	down	up	incorrect
R.US	Ryder System Inc	20200408	27.71	29.17	27.275	28.83	739265	26.8032	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200408	14.52	15.2967	14.52	15.27	325626	12.28	up	up	correct
RACE.US	Ferrari N.V	20200408	150.69	155	150.05	154.01	345573	152.0856	up	up	correct
RAD.US	Rite Aid Corporation	20200408	12.04	12.06	11.3	12.01	6141945	12.01	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200408	31.07	32.34	30.6	32	731023	32	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200408	36.93	38.18	36.57	37.84	676388	36.8393	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200408	67.06	70.8	65.77	70.54	193885	69.4146	up	up	correct
RC.US	Ready Capital Corporation	20200408	5.02	6	5.02	5.41	583508	4.5736	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200408	12.2212	13.74	12.2212	13.49	16282	12.2414	up	up	correct
RCB.US	Ready Capital Corporation	20200408	10.75	12.72	10.675	12.64	15200	12.1467	up	up	correct
RCF.US	UN	20200408	28.2	32.1	28.1	30.95	3858015	30.95	up	up	correct
RCI.US	Rogers Communications Inc	20200408	44.59	45.17	43.02	43.37	739704	40.2308	down	down	correct
RCL.US	Royal Caribbean Group	20200408	34.88	37.8	33.6501	37.56	28694311	37.56	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200408	6.34	6.75	6.34	6.55	216637	5.6115	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200408	14.77	15.67	14.47	15.32	156695	15.32	up	up	correct
RDN.US	Radian Group Inc	20200408	13.53	13.94	13.1	13.75	2895493	13.1053	up	down	incorrect
RDS.US	B	20200408	36.14	36.8	35.6	36.76	5819594	35.5936	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200408	47	48.35	45.505	48.19	707662	47.4043	up	up	correct
RE.US	Everest Re Group Ltd	20200408	193.12	199.75	189.07	197.8	302932	189.0752	up	down	incorrect
RELX.US	RELX PLC	20200408	21.29	21.66	21.11	21.54	822495	20.4544	up	up	correct
RENN.US	Renren Inc	20200408	0.82	0.9	0.7603	0.84	30433	0.84	up	up	correct
RES.US	RPC Inc	20200408	2.22	2.45	2.2	2.38	2410636	2.38	up	up	correct
REV.US	Revlon Inc	20200408	10.3	10.68	9.8961	10.33	81313	10.33	up	down	incorrect
REVG.US	REV Group Inc	20200408	4.14	4.47	4.14	4.27	395088	4.1993	up	up	correct
REX.US	REX American Resources Corporation	20200408	47.83	49.97	46.77	48.99	61100	48.99	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200408	38.8	40.49	38.05	40.22	670836	39.1326	up	up	correct
REZI.US	Resideo Technologies Inc	20200408	4.35	5.35	4.31	5.23	3127300	5.23	up	down	incorrect
RF.US	Regions Financial Corporation	20200408	9.56	10.21	9.525	10.11	10880169	9.466	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200408	10.53	11.22	10.32	11.06	198274	9.6605	up	down	incorrect
RFL.US	Rafael Holdings Inc	20200408	13.9	14.213	12.52	14.07	47900	14.07	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200408	20	20.1	20	20	8200	17.1415
RFP.US	Resolute Forest Products Inc	20200408	1.39	1.44	1.35	1.39	237112	1.2883
RGA.US	Reinsurance Group of America Incorporated	20200408	99.4	105.365	98.87	104.09	942021	99.4137	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200408	51.06	51.68	50.116	50.89	167634	44.9873	down	down	correct
RGS.US	Regis Corporation	20200408	6	7.09	5.98	6.75	1792253	6.75	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200408	8.32	8.73	8.32	8.73	42089	6.7845	up	up	correct
RH.US	RH	20200408	106.21	115.33	105.08	112.28	1705160	112.28	up	up	correct
RHI.US	Robert Half International Inc	20200408	41.03	41.73	39.7	41.4	1528821	40.0046	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200408	34.25	35.38	32.762	34.68	1340550	34.68	up	up	correct
RIG.US	Transocean Ltd	20200408	1.19	1.3	1.19	1.28	21713910	1.28	up	up	correct
RIO.US	Rio Tinto Group	20200408	45.6	46.31	45.0399	46	1916635	40.114	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200408	12.71	13.0041	12.595	12.78	118568	10.0656	up	up	correct
RJF.US	Raymond James Financial Inc	20200408	64.87	67.26	63.44	66.6	799370	43.3643	up	up	correct
RL.US	Ralph Lauren Corporation	20200408	75.3	78.14	75.125	76.16	1248004	74.8007	up	up	correct
RLGY.US	Realogy Holdings Corp	20200408	2.93	3.275	2.8	2.96	5343427	2.96	up	up	correct
RLI.US	RLI Corp	20200408	86.03	86.03	83.3746	85.17	246617	81.3778	down	down	correct
RLJ.US	RLJ Lodging Trust	20200408	8.12	8.22	7.61	7.98	3154608	7.9408	down	down	correct
RM.US	Regional Management Corp	20200408	13.07	14.16	13	13.25	116496	12.8803	up	up	correct
RMD.US	ResMed Inc	20200408	155.01	156.32	149.6	155.16	691606	153.1118	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200408	19.8	19.8	19.4475	19.75	5206	17.4577	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200408	16.81	17.938	16.51	17.55	46900	15.8313	up	up	correct
RMO.US	Romeo Power Inc	20200408	9.91	9.91	9.91	9.91	29708	9.91
RMPL.US	P	20200408	22.4995	22.88	22.2	22.88	3854	22.88	up	up	correct
RMT.US	Royce Micro	20200408	5.62	5.93	5.62	5.82	311805	5.134	up	up	correct
RNG.US	RingCentral Inc	20200408	200.69	223.4899	196.45	217.52	2164809	217.52	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200408	4.09	4.15	4.05	4.1	7000	4.1	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200408	16.88	17.64	16.44	17.41	415529	15.5308	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200408	155.88	160.44	151.52	158.99	313971	156.573	up	up	correct
ROG.US	Rogers Corporation	20200408	91.18	96.89	90.76	94.8	107932	94.8	up	up	correct
ROK.US	Rockwell Automation Inc	20200408	162.3	169.69	161.84	167.8	898173	162.9373	up	down	incorrect
ROL.US	Rollins Inc	20200408	36.09	36.33	35.28	35.91	1173168	23.6103	down	up	incorrect
ROP.US	Roper Technologies Inc	20200408	311.75	320.76	306.91	318.08	482591	315.6163	up	up	correct
RPM.US	RPM International Inc	20200408	64	65.06	61.22	64.77	1110594	62.7267	up	up	correct
RPT.US	RPT Realty	20200408	5.87	6.0231	5.51	5.85	1779869	5.6753	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200408	9.2	9.81	9.12	9.65	911571	8.4845	up	up	correct
RRC.US	Range Resources Corporation	20200408	3.12	3.74	3.06	3.73	10039410	3.73	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200408	1.04	1.08	0.982	1.04	606028	1.04
RRX.US	Regal Beloit Corporation	20200408	67.06	70.8	65.77	70.54	193885	69.4146	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200408	86.29	89.69	84.3	87.71	347118	84.7044	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200408	16.13	18.71	16.13	16.64	5900	13.7492	up	up	correct
RSG.US	Republic Services Inc	20200408	75.73	78.58	74.82	78.24	1294767	76.2412	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200408	58.35	63.98	57.9	62.62	26540865	59.7314	up	up	correct
RVI.US	Retail Value Inc	20200408	2.1644	2.3175	2.0305	2.1644	610490	-7.0976
RVLV.US	Revolve Group Inc	20200408	8.78	9.86	8.77	9.52	893800	9.52	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200408	9.95	10.2937	9.915	10.21	812465	8.8439	up	up	correct
RWT.US	Redwood Trust Inc	20200408	3.28	3.82	3.23	3.74	10269420	3.3328	up	up	correct
RXN.US	Rexnord Corporation	20200408	23.17	24.46	22.74	24.2	678346	23.892	up	up	correct
RY.US	Royal Bank of Canada	20200408	61.97	62.69	60.61	62.4	1408187	58.0763	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200408	1.11	1.19	1.08	1.14	676355	1.14	up	up	correct
RYB.US	RYB Education Inc	20200408	2.93	2.96	2.87	2.88	12500	2.88	down	down	correct
RYI.US	Ryerson Holding Corporation	20200408	4.14	4.45	4.13	4.3	254125	4.2719	up	up	correct
RYN.US	Rayonier Inc	20200408	24.18	26.03	23.59	25.82	715007	24.309	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200408	23.74	25.0702	23.637	24.5	36074	22.0881	up	up	correct
SA.US	Seabridge Gold Inc	20200408	9.75	9.75	9.37	9.46	551129	9.46	down	up	incorrect
SAFE.US	Safehold Inc	20200408	51.93	53.36	51.7	52.75	127477	51.982	up	up	correct
SAH.US	Sonic Automotive Inc	20200408	14.64	16.1	13.97	15.72	467053	15.4425	up	up	correct
SAIC.US	Science Applications International Corporation	20200408	72.85	75.39	71.06	74.7	581489	72.7673	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200408	14.7	15.62	14.14	15.44	1725200	15.44	up	up	correct
SAM.US	The Boston Beer Company Inc	20200408	371.63	401.97	365.78	397.12	147924	397.12	up	up	correct
SAN.US	Banco Santander S.A	20200408	2.38	2.42	2.35	2.42	4725144	2.3848	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200408	5.64	5.795	5.57	5.63	1795762	5.63	down	down	correct
SAP.US	SAP SE	20200408	114.07	115.7	112.96	115.02	1214589	111.5515	up	up	correct
SAR.US	Saratoga Investment Corp	20200408	12.65	14.38	12.5201	13.41	153053	11.9774	up	up	correct
SAVE.US	Spirit Airlines Inc	20200408	12.04	12.67	11.66	12.51	5281628	12.51	up	down	incorrect
SB.US	Safe Bulkers Inc	20200408	1.14	1.15	1.0801	1.13	142441	1.13	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200408	196.02	200.29	195.12	200.29	89980980	200.29	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200408	8.72	9.17	8.63	9.02	1776265	9.02	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200408	8.17	8.3501	8.17	8.31	22831	7.8879	up	up	correct
SBOW.US	SilverBow Resources Inc	20200408	2.93	3.54	2.89	3.42	124972	3.42	up	up	correct
SBR.US	Sabine Royalty Trust	20200408	28.1718	29.55	27.4	29.15	27629	25.3222	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200408	7.25	7.82	7.15	7.74	2204617	7.4098	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200408	6.28	6.45	6.09	6.27	3249503	5.5994	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200408	14.48	15.29	13.87	14.96	1290630	14.1637	up	up	correct
SCCO.US	Southern Copper Corporation	20200408	29.66	30.37	29.38	30.18	674635	28.1021	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200408	8.7	9.16	8.59	9.16	25218	7.5322	up	up	correct
SCE.US	PL	20200408	19.75	20.91	19.75	20.68	14975	20.4024	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200408	35.45	36.76	34.63	36.49	8104672	35.5938	up	up	correct
SCI.US	Service Corporation International	20200408	38.54	40.54	37.5	39.88	1107406	38.7423	up	up	correct
SCL.US	Stepan Company	20200408	95.06	96.35	93.5	94.87	84810	93.1831	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20200408	6.71	7.73	6.47	7.31	161942	6.1721	up	down	incorrect
SCPE.US	WS	20200408	0.1	0.1	0.1	0.1	640200	0.1
SCS.US	Steelcase Inc	20200408	9.57	9.93	9.35	9.8	814446	9.1557	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200408	12.16	13.25	11.75	13.12	116716	11.5125	up	down	incorrect
SCX.US	The L.S. Starrett Company	20200408	3.16	3.44	3.15	3.315	12849	3.315	up	up	correct
SD.US	SandRidge Energy Inc	20200408	0.8506	0.8799	0.8	0.8362	266669	0.8362	down	down	correct
SDRL.US	Seadrill Limited	20200408	5.89	6.14	5.6	5.95	1112132	5.95	up	up	correct
SE.US	Sea Limited	20200408	45.4	46.1	44.81	45.45	1896400	45.45	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200408	10.76	11.79	10.42	10.9	2731369	10.9	up	down	incorrect
SEDA.US	UN	20200408	0.14	0.165	0.14	0.145	5543600	0.145	up	up	correct
SEE.US	Sealed Air Corporation	20200408	27.16	28.79	26.945	28.59	1032198	27.8595	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200408	14.09	16.77	13.7501	16.37	1991396	16.1995	up	up	correct
SF.US	Stifel Financial Corp	20200408	42.31	44.63	41.23	43.82	775618	28.695	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200408	22.41	23.49	21.7491	23.49	24868	22.6302	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200408	6	6	5.63	5.75	101538	5.75	down	down	correct
SFL.US	SFL Corporation Ltd	20200408	9.44	9.61	9.37	9.47	630686	8.1547	up	up	correct
SFUN.US	Fang Holdings Limited	20200408	1.17	1.26	1.17	1.19	93122	11.9	up	up	correct
SG.US	Sweetgreen Inc.	20200408	8.1	8.24	8.1	8.17	3762	8.17	up	down	incorrect
SGU.US	Star Group L.P	20200408	7.48	7.89	7.4	7.5	159394	6.8087	up	up	correct
SHAK.US	Shake Shack Inc	20200408	39.5	43.95	38.69	43.19	2394734	43.19	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200408	23.33	23.45	22.84	23.31	187532	22.2961	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200408	24.46	25.25	24.46	25.25	150395	22.3065	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20200408	10.55	10.9499	9.81	10.34	1598259	8.0882	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200408	8.32	8.86	8.17	8.75	2862003	8.75	up	down	incorrect
SHOP.US	Shopify Inc	20200408	383	417.57	381.31	414.51	3353194	414.51	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200408	9.89	9.89	9.69	9.69	1100	9.69	down	up	incorrect
SHW.US	The Sherwin	20200408	470.25	491.97	462.05	488.31	590326	160.4843	up	up	correct
SI.US	Silvergate Capital Corporation	20200408	8.61	9.34	8.61	9.34	36100	9.34	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200408	1.27	1.41	1.27	1.37	1198218	1.3121	up	up	correct
SIG.US	Signet Jewelers Limited	20200408	7	7.91	6.81	7.78	6108306	7.7424	up	up	correct
SII.US	Sprott Inc	20200408	1.785	1.87	1.72	1.85	44990	17.6419	up	up	correct
SITC.US	SITE Centers Corp	20200408	5.96	6.12	5.42	6.12	2475413	5.9048	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200408	67.61	73.555	65.63	73.01	502400	73.01	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200408	13.91	14.56	13.16	14.29	5380537	14.29	up	up	correct
SJI.US	South Jersey Industries Inc	20200408	24.6	24.99	23.9	24.5	1596391	22.5332	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200408	24	24.35	23.49	24.32	12500	22.1112	up	up	correct
SJM.US	The J. M. Smucker Company	20200408	113.67	115.29	110.2	114.13	956357	108.2584	up	up	correct
SJR.US	Shaw Communications Inc	20200408	16.5	16.55	16.1238	16.27	864945	15.085	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200408	1.99	2.09	1.99	2.0499	97522	1.7716	up	down	incorrect
SJW.US	SJW Group	20200408	57.6	60.31	56.26	58.69	108926	56.6419	up	down	incorrect
SKIL.US	Skillsoft Corp	20200408	10	10	9.94	9.94	3400	9.94	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200408	17.72	18.03	17.58	17.85	387879	28.4076	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200408	6.92	6.9301	6.28	6.44	4433585	5.8843	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200408	24.5	25.94	24.285	25.73	2312822	25.73	up	down	incorrect
SKY.US	Skyline Champion Corporation	20200408	14.74	16.61	14.49	16.21	709759	16.21	up	up	correct
SLB.US	Schlumberger Limited	20200408	16.9	17.39	16.43	17.28	16038980	16.6595	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200408	1.38	1.45	1.21	1.39	2613472	1.39	up	up	correct
SLF.US	Sun Life Financial Inc	20200408	33.1	33.445	32.56	33.23	570424	30.9914	up	up	correct
SLG.US	SL Green Realty Corp	20200408	46.591	49.3611	45.341	48.7211	1891023	42.5081	up	up	correct
SM.US	SM Energy Company	20200408	1.49	1.56	1.42	1.54	9137758	1.5195	up	up	correct
SMAR.US	Smartsheet Inc	20200408	43.8	45.18	42.83	44.86	1229200	44.86	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200408	4.9	5	4.87	4.97	2487983	4.7084	up	up	correct
SMG.US	The Scotts Miracle	20200408	103.2	105.1	101.27	104.55	328274	99.41	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200408	4.16	4.495	4.04	4.14	27500	4.14	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200408	0.6355	0.7	0.59	0.6769	446943	10.1535	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200408	3.49	3.57	3.44	3.57	199948	49.6146	up	down	incorrect
SMP.US	Standard Motor Products Inc	20200408	41.7	42.77	40.81	42.26	75526	41.14	up	up	correct
SNA.US	Snap	20200408	111.38	117.18	109.11	116.42	652426	111.193	up	up	correct
SNAP.US	Snap Inc	20200408	12.57	13.45	12.5	13.22	29895900	13.22	up	up	correct
SNDR.US	Schneider National Inc	20200408	19.51	20.03	19.29	19.83	573283	17.8064	up	up	correct
SNN.US	Smith & Nephew plc	20200408	37.63	38.87	37.45	38.55	878763	37.4918	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20200408	51.2	51.51	50.52	51.18	175367	43.1579	down	down	correct
SNV.US	Synovus Financial Corp	20200408	17.92	18.94	17.65	18.44	1927459	17.2174	up	up	correct
SNX.US	TD SYNNEX	20200408	77.71	82.78	77.483	82.34	388205	40.8613	up	up	correct
SO.US	The Southern Company	20200408	55.28	58.62	54.8	58.18	5636153	53.9945	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200408	5.37	5.6703	5.24	5.67	669906	5.1728	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200408	24.77	25.5033	24.77	25.31	32481	23.2058	up	down	incorrect
SOJD.US	SOJD	20200408	23.62	24.19	23.411	23.899	156600	21.9437	up	up	correct
SOL.US	ReneSola Ltd	20200408	1.11	1.1432	1.09	1.14	19391	1.14	up	up	correct
SOLN.US	Southern Co	20200408	47	49	46.5	48.96	66400	43.4915	up	up	correct
SON.US	Sonoco Products Company	20200408	47.3	49.645	46.75	49.18	437847	46.5906	up	up	correct
SONY.US	Sony Group Corporation	20200408	61.08	62.37	60.72	62.11	1112585	61.9178	up	up	correct
SOR.US	Source Capital Inc	20200408	30.89	31.67	30.89	31.4	38839	27.2832	up	up	correct
SOS.US	SOS Limited	20200408	1.05	1.0646	0.99	1.0049	17585	1.0049	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200408	10.11	10.16	10.11	10.15	580500	10.15	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200408	38.64	38.6975	37.66	38.43	542065	36.8088	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200408	14.45	15.66	14.11	15.36	12291416	15.36	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200408	9.706	10.01	9.6	9.97	24469	8.2368	up	up	correct
SPG.US	Simon Property Group Inc	20200408	62	65.35	60.3	62.91	6692140	57.0483	up	down	incorrect
SPGI.US	S&P Global Inc	20200408	259.5	262.09	255.225	261.51	1326157	257.9289	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20200408	13.8	13.903	12.8	12.96	392976	10.9942	down	up	incorrect
SPIR.US	Spire Corporation	20200408	0.0069	0.0069	0.0069	0.0069	0	0.0069
SPLP.US	Steel Partners Holdings L.P	20200408	5.18	5.54	5.09	5.2	11809	5.2	up	up	correct
SPNT.US	SiriusPoint Ltd	20200408	7.4	7.695	7.27	7.59	638126	7.59	up	up	correct
SPOT.US	Spotify Technology S.A	20200408	127.54	129.98	124.07	126.04	1386400	126.04	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200408	19	21.4	18.75	21.3	6464554	21.2563	up	up	correct
SPXC.US	SPX Corporation	20200408	31.59	34.6	30.78	33.91	378831	33.91	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200408	12.5	12.67	12.2316	12.67	89939	11.3582	up	up	correct
SQ.US	Square Inc	20200408	51.81	57.75	51.81	57.04	24785100	57.04	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200408	22.0298	22.6652	21.59	22.5461	694803	21.666	up	up	correct
SQNS.US	Sequans Communications S.A	20200408	5.42	5.69	5.23	5.6	150400	5.6	up	up	correct
SR.US	Spire Inc	20200408	74.69	76.44	72.46	75.81	406358	70.8064	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200408	26.41	28.21	25.27	27.84	953545	25.3586	up	up	correct
SRE.US	Sempra	20200408	117.65	123.03	116.09	122.05	1748592	114.9652	up	up	correct
SREA.US	Sempra Energy	20200408	24.2	24.8912	23.91	24.2	81208	22.0449
SRG.US	Seritage Growth Properties	20200408	8.5	9.95	8.4	9.47	2151524	9.47	up	down	incorrect
SRI.US	Stoneridge Inc	20200408	16.72	17.36	16.03	16.16	1179903	16.16	down	down	correct
SRL.US	Scully Royalty Ltd	20200408	7.85	7.8595	7.7	7.7	930	7.1296	down	up	incorrect
SRLP.US	Sprague Resources LP	20200408	13.02	13.155	12.95	12.99	40131	10.328	down	up	incorrect
SRT.US	StarTek Inc	20200408	2.86	3.1	2.85	2.95	104500	2.95	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200408	3.96	4.4481	3.96	4.28	21980	15.1513	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200408	62.78	63.23	61.36	62.76	252730	61.8676	down	down	correct
SSL.US	Sasol Limited	20200408	4.06	4.64	3.68	4.06	8381262	4.06
SSTK.US	Shutterstock Inc	20200408	33.2	35.53	33.01	34.35	241497	33.7142	up	up	correct
ST.US	Sensata Technologies Holding plc	20200408	32.57	33.19	31.83	32.58	1189998	32.58	up	up	correct
STAG.US	STAG Industrial Inc	20200408	24.52	25.1	23.98	24.77	2448232	23.0534	up	down	incorrect
STAR.US	PI	20200408	18.25	19.99	17.7141	19.17	9669	16.7825	up	down	incorrect
STC.US	Stewart Information Services Corporation	20200408	26.93	28.16	26.04	27.73	125946	26.5172	up	up	correct
STE.US	STERIS plc	20200408	149.64	150.6	146.22	149.25	826627	147.0102	down	down	correct
STG.US	Sunlands Technology Group	20200408	0.8491	0.8491	0.6801	0.805	1151652	10.0625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200408	18.65	19.65	18.65	19.61	173325	17.4315	up	up	correct
STL.US	Sterling Bancorp	20200408	10.72	11.1	10.52	11.05	1497872	10.7197	up	down	incorrect
STLA.US	Stellantis N.V	20200408	7.2946	7.4171	7.2098	7.4077	2275689	6.2454	up	up	correct
STM.US	STMicroelectronics N.V	20200408	22.67	23.2975	22.38	23.1	1906349	22.8816	up	up	correct
STN.US	Stantec Inc	20200408	28.42	28.45	27.63	28.19	152715	27.6073	down	down	correct
STNG.US	Scorpio Tankers Inc	20200408	17.1	18.035	16.71	17.11	1762232	16.3171	up	down	incorrect
STON.US	StoneMor Inc	20200408	0.56	0.6	0.545	0.5927	783170	0.5927	up	up	correct
STOR.US	STORE Capital Corporation	20200408	15.94	16.76	15.37	16.6	9699343	15.4563	up	up	correct
STT.US	State Street Corporation	20200408	56.67	59	56.09	58.56	2520018	56.0725	up	up	correct
STWD.US	Starwood Property Trust Inc	20200408	11.61	12.74	11.39	12.59	6566100	10.9013	up	up	correct
STZ.US	Constellation Brands Inc	20200408	150.01	163.8	149.01	157.77	3432894	153.6341	up	up	correct
SU.US	Suncor Energy Inc	20200408	16.55	17.09	16.23	16.66	8379927	15.5831	up	down	incorrect
SUI.US	Sun Communities Inc	20200408	120.72	124.92	117.99	124.23	896481	120.4078	up	up	correct
SUM.US	Summit Materials Inc	20200408	14.37	15	13.98	14.84	1089920	14.84	up	up	correct
SUN.US	Sunoco LP	20200408	16.99	17.09	16.16	16.62	950914	13.798	down	down	correct
SUP.US	Superior Industries International Inc	20200408	1.23	1.33	1.23	1.3	99431	1.3	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200408	1.62	1.7	1.54	1.66	530044	1.6064	up	up	correct
SUZ.US	Suzano S.A	20200408	6.99	7.5	6.79	7.41	379105	7.41	up	down	incorrect
SWCH.US	Switch Inc	20200408	15.08	15.2	14.93	15	1333651	14.7333	down	down	correct
SWI.US	SolarWinds Corporation	20200408	16.66	17.05	16.33	16.5	762047	16.1155	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200408	109.13	115.74	107.62	114.38	1757229	111.1143	up	up	correct
SWM.US	Schweitzer	20200408	28.62	29.03	28.05	28.42	224577	26.1344	down	down	correct
SWN.US	Southwestern Energy Company	20200408	2.05	2.42	2.04	2.38	24925503	2.38	up	up	correct
SWT.US	Stanley Black Decker Inc	20200408	75.89	78.65	74.5	78.11	101300	71.4852	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200408	74.07	76.22	72.85	75.57	513273	71.2641	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200408	7.06	7.2	7.05	7.19	20708	6.4352	up	up	correct
SXC.US	SunCoke Energy Inc	20200408	3.86	3.94	3.74	3.8	538706	3.4874	down	down	correct
SXI.US	Standex International Corporation	20200408	46.6	48.1308	45.62	47.03	59897	45.9897	up	up	correct
SXT.US	Sensient Technologies Corporation	20200408	41.67	43.43	40.83	42.8	851799	41.0743	up	up	correct
SYF.US	Synchrony Financial	20200408	16.56	17.03	16.105	16.82	9894695	16.0038	up	down	incorrect
SYK.US	Stryker Corporation	20200408	167.31	177.61	166.51	176.43	2471407	173.6129	up	up	correct
SYY.US	Sysco Corporation	20200408	47.28	50	46.45	47.25	5878435	45.4427	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200408	6.19	6.84	6.1705	6.57	125824	22.8289	up	up	correct
T.US	PC	20200408	22.11	22.8	21.8	22.34	475414	20.8413	up	up	correct
TAC.US	TransAlta Corporation	20200408	5.61	5.95	5.45	5.77	582253	5.6172	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200408	15.9	16.12	15.68	16.06	1306300	16.06	up	up	correct
TAL.US	TAL Education Group	20200408	51.06	53.38	50.2	52.06	26224900	52.06	up	up	correct
TALO.US	Talos Energy Inc	20200408	6.62	6.93	6.28	6.89	661300	6.89	up	up	correct
TAP.US	Molson Coors Beverage Company	20200408	43.74	46.06	43.56	45.62	1709068	44.941	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200408	62.19	64.21	61.95	64.06	33200	64.06	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200408	25.51	25.89	25.5	25.76	136655	23.5772	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200408	25.8	26.3	25.68	26.11	99194	23.8489	up	up	correct
TBI.US	TrueBlue Inc	20200408	13.72	14.4	13.6	14.14	348114	14.14	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200408	18.46	20.4899	18.46	18.46	1812	18.46
TCN.US	Tricon Capital Group Inc	20200408	5.4203	5.4203	5.4203	5.4203	1011	5.1769
TCS.US	The Container Store Group Inc	20200408	2.09	2.39	2.09	2.3	269690	2.3	up	up	correct
TD.US	The Toronto	20200408	42.3	42.985	41.58	42.82	2532392	40.1548	up	up	correct
TDC.US	Teradata Corporation	20200408	21.71	22.65	21.38	22.31	1328286	22.31	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200408	17.36	17.48	17.3	17.44	51961	12.1543	up	up	correct
TDG.US	TransDigm Group Incorporated	20200408	296.9	333.08	292.5001	328.25	1186722	328.25	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200408	21.2	23.1	20.91	22.59	62762	21.0903	up	up	correct
TDOC.US	Teladoc Health Inc	20200408	141.635	143.5	135.52	139.1	2822800	139.1	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20200408	17.08	18.13	16.865	18.03	670762	17.0201	up	up	correct
TDW.US	Tidewater Inc	20200408	6.78	6.84	6.38	6.7	243924	6.6924	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200408	320.35	332.26	319.15	329.81	224660	329.81	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200408	10.14	10.51	10.024	10.19	78700	8.9579	up	up	correct
TECK.US	Teck Resources Limited	20200408	8.36	8.44	7.99	8.18	4826800	8.0554	down	down	correct
TEF.US	Telefónica S.A	20200408	4.78	4.87	4.72	4.83	986555	4.0313	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200408	7.5	7.69	7.41	7.66	180531	6.5966	up	up	correct
TEL.US	TE Connectivity Ltd	20200408	65.96	69.92	65.56	69.06	1580700	67.0546	up	up	correct
TEN.US	Tenneco Inc	20200408	3.08	3.6825	2.94	3.55	3063393	3.55	up	up	correct
TEO.US	Telecom Argentina S.A	20200408	8.66	8.66	8.08	8.3	472985	7.885	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200408	9.58	9.875	9.51	9.84	15076440	9.84	up	up	correct
TEX.US	Terex Corporation	20200408	14.44	15.2	14.03	15.02	1060655	14.872	up	down	incorrect
TFC.US	Truist Financial Corporation	20200408	31.04	32.944	30.88	32.7	8369451	30.6036	up	up	correct
TFII.US	TFI International Inc	20200408	22.39	24.18	22.39	24.05	113743	23.5227	up	down	incorrect
TFX.US	Teleflex Incorporated	20200408	311.12	323.85	307.5	321.58	269863	319.4977	up	up	correct
TG.US	Tredegar Corporation	20200408	14.55	15.07	14.2112	14.77	102154	9.9531	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200408	8.59	9.14	8.34	8.75	446453	8.6825	up	up	correct
TGI.US	Triumph Group Inc	20200408	6.93	7.44	6.93	7.14	1527014	7.14	up	up	correct
TGNA.US	TEGNA Inc	20200408	11.2	12.04	10.96	11.7	2176271	11.2983	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200408	9.67	9.69	9.21	9.3	517013	8.056	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200408	4.65	4.97	4.65	4.88	199245	4.88	up	up	correct
TGT.US	Target Corporation	20200408	100.35	105.69	100	104.63	7542884	101.743	up	up	correct
THC.US	Tenet Healthcare Corporation	20200408	15.87	20.46	15.8	20.21	7559292	20.21	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200408	94.88	95.62	92.24	95.11	212862	91.3932	up	down	incorrect
THO.US	Thor Industries Inc	20200408	43.26	48.68	42.61	47.48	1003140	46.3911	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200408	16.03	16.74	15.8785	16.74	253475	15.0216	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20200408	15.34	15.83	14.81	15.56	349319	15.56	up	up	correct
THS.US	TreeHouse Foods Inc	20200408	42.98	43.99	42.68	43.45	1108906	43.45	up	up	correct
THW.US	Tekla World Healthcare Fund	20200408	11.72	12.28	11.6645	12.16	206371	10.4728	up	up	correct
TIMB.US	W	20200408	12.82	13.305	12.58	13.18	983036	12.5544	up	down	incorrect
TISI.US	Team Inc	20200408	5.4	6.32	5.4	6.28	489491	6.28	up	up	correct
TJX.US	The TJX Companies Inc	20200408	47.34	50.05	47.04	49.11	9146330	48.3902	up	up	correct
TK.US	Teekay Corporation	20200408	2.78	2.875	2.735	2.8	1075734	2.8	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200408	4.85	4.91	4.82	4.85	368945	4.3853
TKR.US	The Timken Company	20200408	33.83	34.85	33.08	34.59	423135	33.5168	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200408	19.32	19.68	19.14	19.46	311413	17.665	up	up	correct
TLYS.US	Tilly's Inc	20200408	4.37	4.615	4.37	4.49	251703	3.9611	up	down	incorrect
TM.US	Toyota Motor Corporation	20200408	123.17	123.915	121.745	123.54	239036	119.7848	up	up	correct
TME.US	Tencent Music Entertainment Group	20200408	10.75	11.1	10.23	10.99	9452100	10.99	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200408	10.73	12	10.44	11.72	2010025	11.72	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200408	297.65	309.08	290.52	307.15	1997894	306.0354	up	up	correct
TMST.US	TimkenSteel Corporation	20200408	3.27	3.42	3.13	3.28	315237	3.28	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200408	25.68	26.61	25.5	25.64	2017771	25.64	down	down	correct
TNC.US	Tennant Company	20200408	60.75	62.19	59.425	60.74	77794	59.4267	down	up	incorrect
TNET.US	TriNet Group Inc	20200408	40.32	42.24	39.76	41.29	564165	41.29	up	up	correct
TNK.US	Teekay Tankers Ltd	20200408	17.63	18.97	17.59	17.75	1306972	17.75	up	up	correct
TNL.US	Travel + Leisure Co	20200408	21.57	22.98	20.91	22.69	1987910	21.4811	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200408	2.65	2.82	2.56	2.65	561501	12.5348
TOL.US	Toll Brothers Inc	20200408	21.34	23.32	20.84	22.97	4493482	22.5838	up	up	correct
TPB.US	Turning Point Brands Inc	20200408	20.69	21	19.12	20.48	235100	20.2813	down	down	correct
TPC.US	Tutor Perini Corporation	20200408	7.1	7.24	6.63	6.69	2365341	6.69	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200408	9.82	10.815	9.58	10.68	3209078	10.68	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200408	455.59	489.49	440.78	471.03	177600	460.1429	up	up	correct
TPR.US	Tapestry Inc	20200408	15.15	15.59	14.705	14.97	5924317	14.7822	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200408	6.42	7.551	6.2445	7.18	538103	5.9522	up	up	correct
TPX.US	Tempur Sealy International Inc	20200408	43.02	47.4	43.02	46.91	3230376	11.6339	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200408	7.48	8	7.31	7.92	30235	7.0602	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200408	38.07	38.07	36.965	37.03	156614	35.2548	down	down	correct
TRC.US	Tejon Ranch Co	20200408	13.61	14.225	13.32	14.08	83261	14.08	up	up	correct
TREC.US	Trecora Resources	20200408	4.5	4.7	4.39	4.44	31687	4.44	down	up	incorrect
TREX.US	Trex Company Inc	20200408	74.91	85.86	74.07	84.75	3271204	42.375	up	down	incorrect
TRGP.US	Targa Resources Corp	20200408	8.06	8.49	7.73	7.99	8020331	7.7503	down	down	correct
TRI.US	Thomson Reuters Corporation	20200408	68.92	70.34	67.21	69.95	502563	67.8042	up	up	correct
TRN.US	Trinity Industries Inc	20200408	17	17.8	16.69	17.58	813728	16.562	up	up	correct
TRNO.US	Terreno Realty Corporation	20200408	50.69	52.9	49.93	52.58	480869	50.7905	up	up	correct
TROX.US	Tronox Holdings plc	20200408	4.81	5.4	4.71	5.34	1536959	5.116	up	up	correct
TRP.US	TC Energy Corporation	20200408	45.94	47.19	45.75	46.03	2247102	41.6371	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200408	0.45	0.5021	0.4411	0.4873	2808452	4.873	up	up	correct
TRTN.US	Triton International Limited	20200408	28.22	29.17	27.87	28.65	389371	26.3221	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200408	4.35	5.75	4.33	4.98	8260808	4.2368	up	up	correct
TRU.US	TransUnion	20200408	67.19	70.22	66.21	69.5	1782700	69.0922	up	up	correct
TRV.US	The Travelers Companies Inc	20200408	101.6	105.48	100.12	104.94	1482100	100.5389	up	up	correct
TS.US	Tenaris S.A	20200408	13.3	13.37	12.96	13.27	1302888	12.2566	down	down	correct
TSE.US	Trinseo S.A	20200408	20.66	21.23	19.86	20.78	397928	19.9142	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200408	5.18	5.26	5.16	5.26	133168	4.9369	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200408	13.63	15.1	13.63	14.48	873029	11.1287	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200408	50.21	50.6	49.54	50.27	6325869	48.9926	up	up	correct
TSN.US	Tyson Foods Inc	20200408	57.68	59.25	57.11	58.41	3366804	55.9136	up	up	correct
TSQ.US	Townsquare Media Inc	20200408	4.65	4.65	4.16	4.2	94473	4.2	down	up	incorrect
TT.US	Trane Technologies plc	20200408	87.95	89.24	86.54	87.87	1740925	85.5488	down	down	correct
TTC.US	The Toro Company	20200408	64.63	64.94	63.36	63.9	1005545	62.6122	down	down	correct
TTE.US	TotalEnergies SE	20200408	36.2	37.21	35.9	37.1	2406027	33.2023	up	down	incorrect
TTI.US	TETRA Technologies Inc	20200408	0.27	0.27	0.24	0.26	4604800	0.26	down	down	correct
TTM.US	Tata Motors Limited	20200408	4.54	4.73	4.41	4.61	2701728	4.61	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200408	3.14	3.33	3.04	3.14	282860	11.6101
TU.US	TELUS Corporation	20200408	16.29	16.53	15.94	15.99	832025	14.4202	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200408	8.16	8.68	8.105	8.52	333700	8.52	up	up	correct
TUP.US	Tupperware Brands Corporation	20200408	1.45	1.54	1.38	1.49	1778165	1.49	up	up	correct
TV.US	Grupo Televisa S.A.B	20200408	5.38	5.39	5.11	5.24	2652246	5.204	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200408	24.93	25.27	24.93	25.13	18702	24.1517	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200408	25.01	25.07	24.95	25	20717	24.0121	down	down	correct
TWI.US	Titan International Inc	20200408	1.32	1.39	1.26	1.33	520428	1.33	up	up	correct
TWLO.US	Twilio Inc	20200408	88.45	92.35	88.15	91.73	2823920	91.73	up	up	correct
TWN.US	The Taiwan Fund Inc	20200408	17.26	17.5	17.22	17.4764	2550	14.3378	up	up	correct
TWO.US	Two Harbors Investment Corp	20200408	4.65	4.92	4.31	4.77	20867840	4.0493	up	down	incorrect
TWTR.US	Twitter Inc	20200408	26.785	28.46	25.92	27.86	31240850	27.86	up	up	correct
TX.US	Ternium S.A	20200408	12.35	13.22	12.09	13.05	255823	12.1285	up	up	correct
TXT.US	Textron Inc	20200408	27.14	28.21	26.72	27.89	1997046	27.8143	up	up	correct
TY.US	Tri	20200408	21.46	22.28	21.46	22.2	77957	20.8624	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200408	3.05	3.2	3.0001	3.16	810791	11.5606	up	up	correct
TYL.US	Tyler Technologies Inc	20200408	297.65	309.84	292.8898	308.93	283981	308.93	up	down	incorrect
UA.US	Under Armour Inc	20200408	8.55	8.98	8.48	8.64	3001700	8.64	up	up	correct
UAA.US	Under Armour Inc	20200408	9.71	10.185	9.59	9.75	6544356	9.75	up	down	incorrect
UAN.US	CVR Partners LP	20200408	0.94	0.99	0.9356	0.9401	123450	8.7767	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200408	13.2	13.51	12.48	13.41	196381	12.5904	up	up	correct
UBER.US	Uber Technologies Inc	20200408	26	27.878	25.79	26.94	36166900	26.94	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200408	10.905	11.379	10.905	11.32	2988	10.6045	up	up	correct
UBS.US	UBS Group AG	20200408	9.51	9.66	9.425	9.59	2872796	8.8068	up	down	incorrect
UDR.US	UDR Inc	20200408	35.75	39.04	35.36	38.66	2813894	36.7077	up	up	correct
UE.US	Urban Edge Properties	20200408	9.07	9.36	8.61	9.06	1667827	8.471	down	down	correct
UFI.US	Unifi Inc	20200408	9.31	9.925	9.29	9.54	179652	9.54	up	up	correct
UFS.US	Domtar Corporation	20200408	21.6	23.16	21.23	22.82	530506	22.82	up	up	correct
UGI.US	UGI Corporation	20200408	27.93	29.06	27.91	28.85	1815617	27.1494	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200408	178.1	180	174.3201	174.83	107965	174.83	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20200408	2.48	2.71	2.46	2.68	2399241	2.5832	up	down	incorrect
UHS.US	Universal Health Services Inc	20200408	99.67	110.06	99.67	106.99	883031	106.3834	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200408	104.23	106.88	98.96	106.25	69650	98.9487	up	up	correct
UI.US	Ubiquiti Inc	20200408	156.45	160.36	151.68	159.72	123726	157.8223	up	down	incorrect
UIS.US	Unisys Corporation	20200408	12.26	13.12	11.84	12.9	991967	12.9	up	up	correct
UL.US	Unilever PLC	20200408	51.25	51.5799	50.64	51.26	1429668	48.2371	up	up	correct
UMC.US	United Microelectronics Corporation	20200408	2.3	2.34	2.26	2.29	1625285	2.1115	down	down	correct
UMH.US	UMH Properties Inc	20200408	10.2	10.5	9.98	10.47	269764	9.6824	up	up	correct
UNF.US	UniFirst Corporation	20200408	160.5	166	158.83	162.06	173415	160.6584	up	up	correct
UNFI.US	United Natural Foods Inc	20200408	9.13	10.02	8.805	9.59	2002891	9.59	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200408	247.69	269.16	246.26	267.83	6390216	260.9657	up	up	correct
UNM.US	Unum Group	20200408	14.46	15.4	14.3	15.21	3981091	13.8162	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200408	21.4	23.4	21.21	22.62	93601	20.401	up	up	correct
UNP.US	Union Pacific Corporation	20200408	147.52	150.79	145.41	149.62	3625669	144.5764	up	up	correct
UNVR.US	Univar Solutions Inc	20200408	11.53	12.31	11.36	12.14	1581700	12.14	up	up	correct
UPH.US	UpHealth Inc	20200408	9.94	9.96	9.94	9.95	16011	9.95	up	up	correct
UPS.US	United Parcel Service Inc	20200408	97	99.5	93.76	98.79	6628400	94.5164	up	up	correct
URI.US	United Rentals Inc	20200408	109.08	114.94	107.3107	111.64	1520289	111.64	up	up	correct
USA.US	Liberty All	20200408	5.03	5.29	4.95	5.24	1475022	4.3984	up	up	correct
USAC.US	USA Compression Partners LP	20200408	6.35	6.38	5.92	6.3	344118	4.9125	down	up	incorrect
USB.US	U.S. Bancorp	20200408	34.96	35.9	34.375	35.65	7236923	33.7383	up	up	correct
USDP.US	USD Partners LP	20200408	3.05	3.18	2.97	3.05	191462	2.5376
USFD.US	US Foods Holding Corp	20200408	17.4	18.64	17.23	18.08	3397400	18.08	up	up	correct
USM.US	United States Cellular Corporation	20200408	29.56	30.77	29.26	30.54	198794	30.54	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200408	70.14	71	68.01	70.94	143817	70.94	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200408	65.93	72.51	64.7506	69.16	139435	68.2537	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200408	3.5	3.72	3.45	3.66	266900	3.66	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200408	18.41	19.61	18.2953	19.18	473490	16.8964	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200408	5.55	5.83	5.44	5.75	420073	5.75	up	down	incorrect
UTL.US	Unitil Corporation	20200408	52.46	54.52	51.42	53.39	78746	50.2728	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200408	16.98	17.74	16.97	17.18	218955	16.0453	up	up	correct
UVV.US	Universal Corporation	20200408	45.65	46.39	44.723	45.63	161007	40.874	down	down	correct
V.US	Visa Inc	20200408	171.01	176	167.9303	174.94	11146510	173.0593	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200408	67.98	73.73	66.35	72.07	1121514	71.5707	up	up	correct
VALE.US	Vale S.A.	20200408	8.36	8.525	8.31	8.44	19323279	6.8696	up	up	correct
VAPO.US	Vapotherm Inc	20200408	16	17.08	15.57	16.24	490500	16.24	up	down	incorrect
VATE.US	Innovate Corp	20200408	2.02	2.055	1.812	2	259711	2	down	down	correct
VBF.US	Invesco Bond Fund	20200408	18.25	18.3	18.01	18.26	32042	16.5648	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200408	8.5	8.97	8.5	8.97	38259	7.8009	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200408	21.48	21.85	20.915	21.41	220443	21.41	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200408	11.03	11.38	11.03	11.31	184679	10.4855	up	up	correct
VEC.US	Vectrus Inc	20200408	37.28	40.37	36.58	40.04	124200	40.04	up	up	correct
VEDL.US	Vedanta Limited	20200408	3.76	3.94	3.75	3.91	1472731	3.3469	up	up	correct
VEEV.US	Veeva Systems Inc	20200408	156.76	161.44	152.24	160.49	1215552	160.49	up	up	correct
VEL.US	Velocity Financial Inc	20200408	3.11	3.59	2.87	3.45	201000	3.45	up	up	correct
VER.US	VEREIT Inc	20200408	4.59	4.875	4.45	4.8	11240679	22.4638	up	up	correct
VET.US	Vermilion Energy Inc	20200408	3.94	4.33	3.88	4.29	2786650	4.29	up	down	incorrect
VFC.US	V.F. Corporation	20200408	57.23	58.98	56.05	57.99	3090007	55.4257	up	up	correct
VGI.US	Virtus Global Multi	20200408	9.8	10.09	9.765	10.01	80312	8.3998	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200408	11.46	11.75	11.42	11.68	212740	10.7332	up	down	incorrect
VGR.US	Vector Group Ltd	20200408	9.3	9.74	9.12	9.63	847097	8.6448	up	up	correct
VHC.US	VirnetX Holding Corp	20200408	5.05	5.21	4.97	5.17	292862	4.4346	up	down	incorrect
VHI.US	Valhi Inc	20200408	1.06	1.11	0.98	1.09	211852	12.6768	up	up	correct
VICI.US	VICI Properties Inc	20200408	14.83	16.14	14.41	15.92	4330591	14.5682	up	up	correct
VIIX.US	VelocityShares VIX Short	20200408	90.88	92.565	88.87	90.2	61092	90.2	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200408	16.2	16.35	15.045	15.5	5129209	15.5	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200408	2.4	2.57	2.36	2.5101	36788	2.5101	up	up	correct
VIV.US	Telefônica Brasil S.A	20200408	9.8	10.29	9.73	10.21	1653152	8.8896	up	up	correct
VKQ.US	Invesco Municipal Trust	20200408	11.18	11.43	11.18	11.43	126766	10.5081	up	up	correct
VLO.US	Valero Energy Corporation	20200408	48.54	52.76	48.12	51.6	6830816	46.4222	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200408	4.01	4.03	3.85	3.98	907612	3.98	down	down	correct
VLT.US	Invesco High Income Trust II	20200408	10.41	10.643	10.36	10.62	29700	9.1215	up	up	correct
VMC.US	Vulcan Materials Company	20200408	108.16	113.36	106	112.97	1182413	111.1258	up	down	incorrect
VMI.US	Valmont Industries Inc	20200408	110.66	111.54	107.866	110.58	129886	108.4797	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200408	11.17	11.31	11.09	11.29	196070	10.3773	up	down	incorrect
VNCE.US	Vince Holding Corp	20200408	4.29	5.1517	4.28	4.96	65337	4.96	up	up	correct
VNE.US	Veoneer Inc	20200408	7.94	8.32	7.57	8.18	577800	8.18	up	down	incorrect
VNO.US	Vornado Realty Trust	20200408	37.73	40.8	36.99	40.48	3078574	36.6728	up	up	correct
VNTR.US	Venator Materials PLC	20200408	1.32	1.35	1.31	1.35	398000	1.35	up	up	correct
VOC.US	VOC Energy Trust	20200408	1.75	1.9337	1.74	1.93	84832	1.6043	up	up	correct
VOYA.US	Voya Financial Inc	20200408	41.42	43.64	40.77	43.6	1930618	42.8929	up	up	correct
VPG.US	Vishay Precision Group Inc	20200408	21.8	22.95	21.8	22.46	45900	22.46	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200408	11.4	11.64	11.39	11.61	103069	10.6987	up	up	correct
VRS.US	Verso Corporation	20200408	12.56	13.6	12.36	13.3	488472	10.0447	up	up	correct
VRT.US	Vertiv Holdings Co	20200408	8.23	8.73	8.19	8.5	1550600	8.4922	up	up	correct
VRTV.US	Veritiv Corporation	20200408	8.88	9.55	8.59	9.48	141439	9.48	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200408	14.85	15.61	14.59	15.43	1468770	14.914	up	up	correct
VST.US	Vistra Corp	20200408	16.4	17.53	16.31	17.46	2937611	16.5544	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20200408	7.83	8.3	7.72	8.23	828634	8.23	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200408	8.16	8.6	8.131	8.41	795634	7.3135	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200408	11.55	11.75	11.55	11.75	57272	10.8947	up	up	correct
VTOL.US	Bristow Group Inc	20200408	4.25	4.56	4.17	4.29	98309	12.87	up	up	correct
VTR.US	Ventas Inc	20200408	27.75	30.42	27.31	30.15	4405927	28.4998	up	up	correct
VVI.US	Viad Corp	20200408	22.23	25.15	21.49	24.65	294727	24.65	up	up	correct
VVNT.US	WS	20200408	12.76	12.76	11.5	11.8	71373	11.8	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20200408	3.37	3.5	3.36	3.42	2453927	3.0151	up	up	correct
VVV.US	Valvoline Inc	20200408	13.67	13.89	13.3	13.7	1602354	13.2971	up	up	correct
VZ.US	Verizon Communications Inc	20200408	57.26	58.02	56.62	57.8	18234197	53.5299	up	up	correct
W.US	Wayfair Inc	20200408	73.77	83.38	72.5	77.77	5289748	77.77	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200408	50.59	52.99	50.29	52.53	1205934	51.943	up	up	correct
WAL.US	Western Alliance Bancorporation	20200408	32.49	33.2	31.96	32.86	1097092	31.8297	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200408	23.19	23.69	22.39	23.69	13391	21.6075	up	up	correct
WAT.US	Waters Corporation	20200408	190.41	197.27	187.28	196.08	432255	196.08	up	up	correct
WBK.US	Westpac Banking Corporation	20200408	9.51	9.65	9.335	9.59	1001923	8.9771	up	up	correct
WBS.US	Webster Financial Corporation	20200408	24.01	25.61	23.18	25.32	747810	23.5301	up	up	correct
WBT.US	Welbilt Inc	20200408	4.65	4.76	4.47	4.52	3037100	4.52	down	down	correct
WCC.US	WESCO International Inc	20200408	24	24.95	23.03	24.81	881026	24.81	up	down	incorrect
WCN.US	Waste Connections Inc	20200408	82.94	84.7484	81.34	84.47	1202387	83.3794	up	up	correct
WD.US	Walker & Dunlop Inc	20200408	33.82	36.45	32.4703	36.26	700442	34.8748	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20200408	11.85	11.85	11.47	11.61	27036	10.5069	down	down	correct
WEC.US	WEC Energy Group Inc	20200408	88.36	92.88	87.52	92.2	1630220	87.6947	up	up	correct
WEI.US	Weidai Ltd	20200408	1.4	1.42	1.3401	1.39	40954	1.39	down	up	incorrect
WELL.US	Welltower Inc	20200408	45.39	52.74	44.49	51.59	5030503	48.1734	up	up	correct
WES.US	Western Midstream Partners LP	20200408	4.95	5.19	4.6	5.01	4190095	4.2128	up	up	correct
WEX.US	WEX Inc	20200408	108.91	117.93	105.97	116.63	571243	116.63	up	down	incorrect
WF.US	Woori Financial Group Inc	20200408	19.02	19.49	18.785	19.2	104192	18.3052	up	up	correct
WFC.US	Wells Fargo & Company	20200408	29.34	30.475	28.68	30.28	42213700	29.0248	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200408	20.11	20.7	20.11	20.65	2100	20.2462	up	up	correct
WGO.US	Winnebago Industries Inc	20200408	32.6	37.85	32.15	36.58	1254271	36.0342	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200408	30.43	33.76	29.95	33.17	2125800	32.6281	up	down	incorrect
WHD.US	Cactus Inc	20200408	14.4	15.59	13.96	15.31	696614	15.0057	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200408	18.97	19.885	18.86	19.73	91297	17.4793	up	up	correct
WHR.US	Whirlpool Corporation	20200408	95.44	100.5	94.63	99.68	850189	94.8714	up	up	correct
WIA.US	Western Asset Inflation	20200408	10.57	10.71	10.57	10.63	576118	8.9086	up	up	correct
WIT.US	Wipro Limited	20200408	3.09	3.17	3.09	3.13	930410	3.1235	up	down	incorrect
WIW.US	Western Asset Inflation	20200408	9.83	10.0375	9.83	10.01	182904	9.0914	up	up	correct
WK.US	Workiva Inc	20200408	33.56	35.31	33.26	34.74	308648	34.74	up	up	correct
WLK.US	Westlake Chemical Corporation	20200408	40.8	42.23	39.52	41.87	884138	40.7549	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200408	15.81	15.91	15.62	15.75	41391	13.5974	down	down	correct
WM.US	Waste Management Inc	20200408	92.22	96.19	90.91	95.62	3765230	92.7466	up	down	incorrect
WMB.US	The Williams Companies Inc	20200408	15.19	16.08	14.96	15.34	13552727	13.5976	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200408	2.45	2.78	2.35	2.77	3577453	2.5002	up	up	correct
WMK.US	Weis Markets Inc	20200408	45.75	45.75	42.21	43.58	193297	41.8322	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20200408	31.13	32.285	30.64	31.86	608424	31.5905	up	up	correct
WMT.US	Walmart Inc	20200408	123.69	123.81	120.59	121.84	9292178	118.4855	down	up	incorrect
WNC.US	Wabash National Corporation	20200408	7.3	7.82	7.14	7.69	1324467	7.4344	up	up	correct
WNS.US	WNS (Holdings) Limited	20200408	41.5	43.92	40.75	42.96	307490	42.96	up	up	correct
WOLF.US	Wolfspeed Inc	20200408	37.69	40.04	36.535	39.16	966754	39.16	up	up	correct
WOR.US	Worthington Industries Inc	20200408	25.83	26.64	25.44	26.22	159274	25.2618	up	up	correct
WOW.US	WideOpenWest Inc	20200408	4.58	4.64	4.33	4.45	237264	4.45	down	down	correct
WPC.US	W. P. Carey Inc	20200408	60.18	63	58.81	62.35	1182407	57.0212	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200408	29.32	29.73	28.94	29.39	3676198	28.7967	up	up	correct
WPP.US	WPP plc	20200408	34.31	34.96	33.92	34.65	288023	31.3639	up	up	correct
WRB.US	W. R. Berkley Corporation	20200408	54.37	55.46	53.13	55.22	775108	53.4593	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200408	23.45	24.15	22.77	23.89	389681	22.0503	up	up	correct
WRI.US	Weingarten Realty Investors	20200408	15.28	16.06	14.79	15.86	1761923	14.5799	up	up	correct
WRK.US	WestRock Company	20200408	29.29	30.96	29.01	30.69	2617080	29.5483	up	up	correct
WSM.US	Williams	20200408	45.58	48.3	45.58	47.66	1784358	46.0141	up	up	correct
WSO.US	Watsco Inc	20200408	152.19	158.99	148.276	157.36	357637	148.6539	up	up	correct
WSR.US	Whitestone REIT	20200408	5.4	5.77	5.195	5.77	535713	5.272	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200408	157.82	164.8	154.4	164.79	401264	164.1137	up	up	correct
WTI.US	W&T Offshore Inc	20200408	1.93	2.16	1.85	2.12	10453795	2.12	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200408	930.23	951.54	894.025	925	26008	924.217	down	down	correct
WTRG.US	Essential Utilities Inc	20200408	41.14	43.275	40.6	42.67	711246	41.0441	up	up	correct
WTRU.US	Aqua America Inc	20200408	56.68	57.75	55.501	57.75	3000	52.7489	up	up	correct
WTS.US	Watts Water Technologies Inc	20200408	79.53	81.34	78.02	80.87	189642	79.7629	up	up	correct
WTTR.US	Select Energy Services Inc	20200408	2.75	2.88	2.68	2.83	856500	2.83	up	up	correct
WU.US	The Western Union Company	20200408	19.94	20.445	19.7	20.26	7191915	18.8357	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200408	36.23	36.725	35.23	36.27	973658	35.6566	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200408	15.58	18.58	15.33	18.1	1043341	17.7396	up	up	correct
WY.US	Weyerhaeuser Company	20200408	17.67	19.56	17.37	19.46	6720282	18.7249	up	up	correct
X.US	United States Steel Corporation	20200408	6.55	6.92	6.5	6.76	12778320	6.7131	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200408	4.47	4.79	4.47	4.64	88645	3.8193	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200408	8.66	9.2	8.44	8.95	1366910	8.95	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200408	2.69	2.85	2.63	2.75	383382	2.5667	up	up	correct
XL.US	XL Fleet Corp	20200408	9.95	9.95	9.94	9.95	108000	9.95
XOM.US	Exxon Mobil Corporation	20200408	41.95	44.04	41.47	43.85	33355551	38.8039	up	up	correct
XPO.US	XPO Logistics Inc	20200408	58.2329	65.4195	57.0009	63.9802	3324537	37.2411	up	down	incorrect
XPRO.US	Frank’s International NV	20200408	12.9	13.5	12.18	13.2	87800	13.2	up	up	correct
XYF.US	X Financial	20200408	0.96	0.96	0.9	0.94	7474	2.82	down	down	correct
XYL.US	Xylem Inc	20200408	65.4	69.76	65	69.09	1295660	67.7524	up	up	correct
Y.US	Alleghany Corporation	20200408	546.1	565.87	536.87	560.34	57315	560.34	up	up	correct
YCBD.US	PA	20200408	5.75	6.11	5.75	6.11	1460	5.1348	up	up	correct
YELP.US	Yelp Inc	20200408	20.25	21.94	19.69	21.64	1777197	21.64	up	up	correct
YETI.US	YETI Holdings Inc	20200408	20.39	22.62	20.12	22.17	1850900	22.17	up	up	correct
YEXT.US	Yext Inc	20200408	10.7	11.12	10.39	10.97	937200	10.97	up	up	correct
YPF.US	YPF Sociedad Anónima	20200408	4.13	4.33	4.08	4.23	1490659	4.23	up	up	correct
YRD.US	Yiren Digital Ltd	20200408	3.82	3.83	3.59	3.6	189485	3.6	down	down	correct
YUM.US	Yum! Brands Inc	20200408	72.22	75.66	70.86	75.37	3681964	73.054	up	up	correct
YUMC.US	Yum China Holdings Inc	20200408	43.15	44.97	43.15	44.85	2237900	44.3989	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200408	103.24	112	102.685	111.28	2937236	109.9609	up	down	incorrect
ZEN.US	Zendesk Inc	20200408	64.35	67.22	63.495	66.96	2272311	66.96	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20200408	12.51	12.69	12.32	12.51	157655	12.51
ZNH.US	China Southern Airlines Company Limited	20200408	22.09	22.22	21.83	22.18	37992	22.18	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200408	27.68	27.75	27.05	27.54	1651589	27.3074	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200408	7.39	7.86	7.39	7.83	413652	6.4892	up	up	correct
ZTS.US	Zoetis Inc	20200408	126.36	127.99	122.2531	127.25	2478486	126.0137	up	up	correct
ZUO.US	Zuora Inc	20200408	8.54	8.885	8.35	8.74	1683800	8.74	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200408	23.17	24.46	22.74	24.2	678300	23.873	up	down	incorrect
ZYME.US	Zymeworks Inc	20200408	36.4	36.8	35.26	36.45	456700	36.45	up	up	correct