CollectAI

close-nyse_stocks

2020/04/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200417	80.09	80.35	78.31	79.55	1313443	78.7908	down	down	correct
AA.US	Alcoa Corporation	20200417	7.25	7.62	7.23	7.59	10114430	7.5735	up	up	correct
AAIC.US	PC	20200417	16.5	17.49	16.5	17.49	8305	14.4844	up	up	correct
AAP.US	Advance Auto Parts Inc	20200417	121.5	123.399	115.64	118.86	949648	116.4518	down	down	correct
AAT.US	American Assets Trust Inc	20200417	26.65	27.29	26.07	26.25	218370	24.842	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200417	20.71	21.335	20.46	20.58	535294	17.7012	down	up	incorrect
ABB.US	ABB Ltd	20200417	17.64	17.69	17.42	17.67	2100092	17.1809	up	up	correct
ABBV.US	AbbVie Inc	20200417	84	84.79	82.5	83.45	10734780	77.6134	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20200417	88.76	89.89	87.28	89.19	1669528	86.6891	up	up	correct
ABEV.US	Ambev S.A	20200417	2.27	2.27	2.2	2.22	13471980	2.0724	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200417	55.63	58.29	54.65	58.12	354119	58.12	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200417	32.52	33.35	31.63	32.88	767102	31.9985	up	up	correct
ABT.US	Abbott Laboratories	20200417	97.45	97.75	94.24	96.01	16074776	93.87	down	down	correct
AC.US	Associated Capital Group Inc	20200417	33.9	37.41	33.76	36.59	17028	36.0264	up	up	correct
ACA.US	Arcosa Inc	20200417	38.8	41.41	38.8	41.38	378816	41.1415	up	up	correct
ACC.US	American Campus Communities Inc	20200417	33.89	34.29	33.48	33.67	1488159	31.0668	down	down	correct
ACCO.US	ACCO Brands Corporation	20200417	5.68	5.85	5.57	5.71	836671	5.3832	up	down	incorrect
ACEL.US	WS	20200417	8.36	9.37	8.36	9	314846	8.6143	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200417	5.16	5.23	5.1	5.23	62571	5.23	up	up	correct
ACM.US	AECOM	20200417	32.27	33.09	32.08	32.85	1834987	32.85	up	up	correct
ACN.US	Accenture plc	20200417	172.52	175.16	172.05	175.09	4759164	171.6487	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200417	7.22	7.625	7.02	7.36	694174	6.215	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200417	20.29	20.489	19.91	20.19	49883	15.0231	down	down	correct
ADM.US	Archer	20200417	36.7	37.35	36.3112	37.19	3870168	35.3987	up	up	correct
ADNT.US	Adient plc	20200417	10.95	11.64	10.76	11.19	1107900	11.19	up	down	incorrect
ADT.US	ADT Inc	20200417	5.43	5.68	5.35	5.37	1539229	5.2213	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200417	14	14.05	13.84	14.04	395553	11.4168	up	down	incorrect
AEE.US	Ameren Corporation	20200417	78.75	78.84	76.09	77.83	1577831	74.3215	down	down	correct
AEFC.US	AEFC	20200417	23.5	23.6	23.35	23.58	85600	21.8785	up	up	correct
AEG.US	Aegon N.V	20200417	2.47	2.48	2.4	2.45	2746247	2.3043	down	down	correct
AEL.US	PA	20200417	21.48	22.44	21.18	22.01	80336	20.1435	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20200417	52.2	54.36	51.85	53.88	3537192	52.0255	up	up	correct
AENZ.US	Aenza S.A.A	20200417	1.73	1.9233	1.7	1.858	80457	1.858	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200417	9.42	9.85	9.17	9.24	4197299	8.7679	down	up	incorrect
AER.US	AerCap Holdings N.V	20200417	23.94	25.036	23.69	24.43	2907777	24.43	up	down	incorrect
AES.US	The AES Corporation	20200417	12.59	13.185	12.48	13.12	7584472	12.468	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200417	13.19	13.25	13.02	13.03	82164	12.3814	down	down	correct
AFG.US	American Financial Group Inc	20200417	67.26	71.74	67.02	71.36	629973	55.5604	up	up	correct
AFGB.US	American Financial Group Inc	20200417	25.5	25.94	25.5	25.868	15900	23.5475	up	up	correct
AFGC.US	American Financial Group Inc	20200417	24.191	24.68	24.191	24.45	11189	22.4627	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200417	1.68	1.79	1.56	1.61	143600	1.61	down	down	correct
AFL.US	Aflac Incorporated	20200417	36.23	36.86	35.57	36.48	3858422	34.8219	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200417	11.96	11.99	11.86	11.94	98885	10.6733	down	down	correct
AG.US	First Majestic Silver Corp	20200417	7.16	7.33	6.94	6.97	5821798	6.9622	down	down	correct
AGCO.US	AGCO Corporation	20200417	46.69	49.6	46.51	49.49	869531	47.6024	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200417	8.08	8.12	7.94	8.1	75721	7.2204	up	up	correct
AGI.US	Alamos Gold Inc	20200417	6.4	6.64	6.21	6.38	8063411	6.2641	down	down	correct
AGO.US	Assured Guaranty Ltd	20200417	30.25	31.18	29.62	30.61	1083485	29.3911	up	up	correct
AGR.US	Avangrid Inc	20200417	46.34	46.5	45.23	45.99	402252	43.1578	down	down	correct
AGRO.US	Adecoagro S.A	20200417	4	4.08	3.96	4.06	293704	4.06	up	up	correct
AGS.US	PlayAGS Inc	20200417	3.09	3.4	3.03	3.08	1086400	3.08	down	down	correct
AGX.US	Argan Inc	20200417	34.72	37.7	34.25	37.61	304827	34.6404	up	down	incorrect
AHH.US	PA	20200417	19.96	20	19.5	20	2081	18.1149	up	up	correct
AHL.US	PE	20200417	23.38	24	23.13	23.49	45962	21.3393	up	up	correct
AHT.US	PI	20200417	6.34	6.34	6.04	6.04	23299	6.04	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200417	21	21	20.12	20.5	5843	18.1462	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200417	11.57	11.85	11.57	11.75	129644	10.4521	up	up	correct
AIG.US	PA	20200417	25.58	25.97	25.3897	25.97	71441	23.6412	up	up	correct
AIN.US	Albany International Corp	20200417	46.77	48.68	46.77	48	244710	47.1058	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200417	17.44	17.558	17.07	17.19	86300	13.0766	down	down	correct
AIR.US	AAR Corp	20200417	17.56	18.9	17.51	18.11	335412	18.11	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200417	47.25	48.02	46.19	47	214586	45.6025	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200417	4.0194	4.2453	4.0065	4.2119	1396939	3.9255	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200417	21.89	22.75	21.7494	22	1776	20.5559	up	up	correct
AIZ.US	Assurant Inc	20200417	104.08	106.1	103.35	105.81	468230	102.7152	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200417	83.29	84.06	81.6516	83.6	1602537	81.4391	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200417	43.49	43.94	42.68	43.55	493525	39.2432	up	up	correct
AJX.US	Great Ajax Corp	20200417	7.17	7.93	7.06	7.89	227681	6.9997	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200417	20.91	21.49	20.8099	20.93	4301	18.7535	up	up	correct
AKO.US	B	20200417	13.21	13.3	12.92	12.92	42947	11.7198	down	up	incorrect
AKR.US	Acadia Realty Trust	20200417	11.76	12.19	11.37	11.5	720436	11.2488	down	down	correct
AL.US	PA	20200417	17.32	18.12	17.32	17.56	32347	15.7713	up	up	correct
ALB.US	Albemarle Corporation	20200417	60.58	62.79	60.5	61.47	1011020	60.292	up	down	incorrect
ALC.US	Alcon AG	20200417	51.42	53.42	51.26	53.13	2079057	52.976	up	up	correct
ALE.US	ALLETE Inc	20200417	57.81	58.64	56.43	58.35	580276	54.3576	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200417	11.61	12.19	11.485	11.62	468904	11.1496	up	up	correct
ALG.US	Alamo Group Inc	20200417	90.21	91.26	88.46	90.09	56850	89.538	down	down	correct
ALIN.US	PE	20200417	15.55	15.85	14.9	15.7533	12073	13.6776	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200417	29.69	30.28	29.31	29.93	2491824	29.93	up	up	correct
ALL.US	The Allstate Corporation	20200417	103	105.79	100.12	104.92	3991040	100.5262	up	up	correct
ALLE.US	Allegion plc	20200417	96.37	98.25	94.92	97.63	767493	95.6715	up	up	correct
ALLY.US	PA	20200417	21.68	21.745	21.11	21.11	250776	21.11	down	down	correct
ALN.US	American Lorain Corporation	20200417	0.26	0.275	0.26	0.275	83000	0.275	up	up	correct
ALP.US	PQ	20200417	26.5992	26.94	26.54	26.61	11235	24.5277	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200417	33.9	34.71	33.6	34.59	1681700	33.4571	up	down	incorrect
ALV.US	Autoliv Inc	20200417	55.35	56.47	55.13	56.25	491130	54.9188	up	up	correct
ALX.US	Alexander's Inc	20200417	297.67	298.305	295	298.24	13142	264.7159	up	down	incorrect
AM.US	Antero Midstream Corporation	20200417	2.95	3.56	2.9101	3.52	10065460	2.6655	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200417	14.92	15.78	14.92	15.53	283835	15.53	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200417	3.85	3.85	3.05	3.2	26799891	3.2	down	down	correct
AMCR.US	Amcor plc	20200417	8.6	8.9	8.6	8.78	5256400	8.1738	up	up	correct
AME.US	AMETEK Inc	20200417	78.41	80.55	78.39	80.31	1829459	79.3982	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200417	62.37	64.125	61.54	62.95	462595	62.9077	up	up	correct
AMH.US	PH	20200417	25.2	25.2	24.49	24.79	4634	22.4109	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200417	22.1	22.38	20.51	21.54	83300	21.54	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200417	54.81	56.59	53.68	56.15	535093	56.15	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200417	11.05	11.15	10.95	11.1	8607	10.5501	up	up	correct
AMP.US	Ameriprise Financial Inc	20200417	107.04	111.62	106.82	110.95	1077257	106.7684	up	up	correct
AMPY.US	Amplify Energy Corp	20200417	0.7501	0.83	0.716	0.7924	293756	0.7924	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200417	3.31	3.61	3.1787	3.56	109546	3.56	up	up	correct
AMRC.US	Ameresco Inc	20200417	16.96	17.67	16.96	17.54	262984	17.54	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200417	3.38	3.46	3.26	3.39	1181904	3.39	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200417	256.56	257.77	248.08	254.06	2328281	245.53	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200417	11.12	11.25	10.87	11.15	5570209	10.6016	up	up	correct
AN.US	AutoNation Inc	20200417	31.6	33.12	30.85	31.46	1394266	31.46	down	down	correct
ANET.US	Arista Networks Inc	20200417	209.97	211.82	205.45	210.02	2857924	52.505	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200417	11	11.32	10.64	11.07	2352912	11.07	up	up	correct
ANH.US	PC	20200417	18.4	18.7425	17.4699	18.07	20689	16.9446	down	up	incorrect
ANTM.US	Anthem Inc	20200417	279.01	279.905	263.21	267.82	1954766	262.0604	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200417	7.24	7.24	7.09	7.19	427784	6.3812	down	down	correct
AON.US	Aon plc	20200417	191.77	193.98	188.62	190.81	1407323	187.958	down	down	correct
AOS.US	A. O. Smith Corporation	20200417	40.81	41.38	40.31	41.08	1296691	39.7837	up	up	correct
AP.US	Ampco	20200417	3.0246	3.18	3.01	3.17	72537	3.17	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200417	22.87	23.35	22.5	22.88	653579	19.8685	up	up	correct
APD.US	Air Products and Chemicals Inc	20200417	217.46	223.84	214.61	221.5	1755605	214.6365	up	up	correct
APG.US	APi Group Corporation	20200417	8.7	8.75	8.25	8.49	2205221	8.49	down	down	correct
APH.US	Amphenol Corporation	20200417	82.66	84.87	82.61	84.22	4437042	41.4398	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200417	8.47	8.61	8.2	8.24	2402398	8.2238	down	up	incorrect
APO.US	PB	20200417	25.1	25.18	24.92	25.05	131533	22.5727	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200417	11.15	11.79	11.15	11.51	1522162	11.51	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200417	7.37	7.55	6.95	7.01	426046	6.1335	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200417	14.1	14.11	13.69	14.1	725526	13.2119
AQNA.US	AQNA	20200417	26.0744	26.23	25.6301	26.188	13739	23.8415	up	up	correct
AQNB.US	AQNB	20200417	25.19	26.3	25.19	25.92	18600	23.4814	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200417	14.44	15.17	14.29	15.13	928300	15.13	up	up	correct
AR.US	Antero Resources Corporation	20200417	1.3	1.4	1.23	1.38	13012340	1.38	up	up	correct
ARC.US	ARC Document Solutions Inc	20200417	0.61	0.685	0.61	0.6553	74867	0.6265	up	up	correct
ARCH.US	Arch Resources Inc	20200417	29	30.3371	28	28.06	325590	27.9717	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200417	3.93	4.11	3.77	3.82	1502563	3.6716	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200417	10.79	11.43	10.73	10.97	227699	9.4873	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200417	154.82	156.315	153.01	155.31	454309	149.5449	up	up	correct
ARES.US	Ares Management Corporation	20200417	33.16	33.525	32.42	33.2	726316	31.3525	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200417	24.5	24.86	24.21	24.282	29443	21.7324	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200417	33.97	35.605	33.79	34.89	488517	33.2402	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200417	8.18	8.53	7.91	8.32	1605372	6.9904	up	up	correct
ARL.US	American Realty Investors Inc	20200417	6.8	7.88	6.8	7.74	5440	7.74	up	up	correct
ARLO.US	Arlo Technologies Inc	20200417	2.2	2.28	2.1	2.19	776600	2.19	down	down	correct
ARMK.US	Aramark	20200417	22.07	22.6699	21.44	21.97	2706831	21.4362	down	down	correct
ARNC.US	Arconic Corporation	20200417	8.94	10.2	8.9	9.47	4168578	9.47	up	up	correct
AROC.US	Archrock Inc	20200417	3.75	3.955	3.75	3.89	1407434	3.3866	up	up	correct
ARR.US	PC	20200417	19.19	20.3	19.12	20.15	43183	17.8747	up	up	correct
ARW.US	Arrow Electronics Inc	20200417	55.98	57.3299	54.97	55.29	603447	55.29	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200417	12.75	12.7659	12.495	12.61	62161	12.5839	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200417	5.2	5.32	5.08	5.24	214074	5.24	up	up	correct
ASG.US	Liberty All	20200417	5.2	5.306	5.2	5.3	145715	4.4171	up	up	correct
ASGN.US	ASGN Incorporated	20200417	37.71	39.27	37.285	38.69	257407	38.69	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200417	57.16	58.65	55.88	56.8	920118	55.4523	down	down	correct
ASIX.US	AdvanSix Inc	20200417	10.23	10.79	9.715	10.51	224228	10.4827	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200417	6.22	6.63	6.16	6.5	46606	6.5	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200417	98.45	101.83	98.17	101.51	158146	99.2784	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200417	4.36	4.39	4.26	4.34	599687	4.0783	down	up	incorrect
ATCO.US	PI	20200417	19.5	19.5352	19.05	19.4303	44881	16.8151	down	down	correct
ATEN.US	A10 Networks Inc	20200417	6.87	6.99	6.71	6.81	1092260	6.7894	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200417	26.84	27.99	26.56	27.82	380843	27.82	up	up	correct
ATHM.US	Autohome Inc	20200417	77.92	79.98	77.1959	79.68	488693	79.1261	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200417	8.1	8.44	7.68	7.96	3729882	7.96	down	down	correct
ATKR.US	Atkore Inc	20200417	21.64	22.6	21.43	22.23	542900	22.23	up	down	incorrect
ATO.US	Atmos Energy Corporation	20200417	106.65	111.34	105.73	110.7	1061125	106.6468	up	up	correct
ATR.US	AptarGroup Inc	20200417	103.86	105.02	102.4	102.94	256174	100.8722	down	down	correct
ATTO.US	Atento S.A	20200417	1	1.06	0.9901	1.01	150592	5.0774	up	up	correct
ATUS.US	Altice USA Inc	20200417	26.5	26.53	25.8	26.05	7711934	26.05	down	down	correct
AU.US	AngloGold Ashanti Limited	20200417	21.5	22.08	21.4	21.76	7079430	21.2168	up	up	correct
AUD.US	Audacy Inc	20200417	1.09	1.09	0.96	1.01	1464873	1.01	down	down	correct
AUST.US	Austin Gold Corp.	20200417	15.12	15.12	15.11	15.11	3909	15.11	down	down	correct
AUY.US	Yamana Gold Inc	20200417	4.18	4.33	4.13	4.26	27712491	4.133	up	up	correct
AVA.US	Avista Corporation	20200417	44.92	45.39	43.87	44.51	441647	41.3622	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200417	4.7	4.86	4.65	4.7	341117	4.2688
AVB.US	AvalonBay Communities Inc	20200417	164.87	171.085	164.4993	170.37	1232831	162.4965	up	up	correct
AVD.US	American Vanguard Corporation	20200417	14.16	14.91	14.16	14.7	95168	14.6103	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200417	12.05	12.21	11.91	12.2	195701	9.889	up	up	correct
AVLR.US	Avalara Inc	20200417	79.66	84.815	78.78	84.36	913700	84.36	up	down	incorrect
AVNS.US	Avanos Medical Inc	20200417	30.18	31.22	29.27	30.88	293448	30.88	up	up	correct
AVNT.US	Avient Corporation	20200417	19.98	21.12	19.98	20.64	1491112	19.8796	up	up	correct
AVTR.US	PA	20200417	13.89	14.08	13.58	13.68	2421927	10.6644	down	down	correct
AVY.US	Avery Dennison Corporation	20200417	107.24	110	106.36	109.36	405585	106.4413	up	up	correct
AVYA.US	Avaya Holdings Corp	20200417	8.56	8.95	8.43	8.76	2216600	8.76	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200417	9.83	9.86	9.67	9.84	397795	8.7759	up	up	correct
AWI.US	Armstrong World Industries Inc	20200417	81.51	83.72	80.22	83.5	483300	82.0555	up	up	correct
AWK.US	American Water Works Company Inc	20200417	132.68	133	128.56	131.76	1189451	128.3696	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200417	4.46	4.51	4.43	4.48	533646	3.9052	up	up	correct
AWR.US	American States Water Company	20200417	87.45	89.96	87.38	89.09	218962	86.5402	up	up	correct
AX.US	Axos Financial Inc	20200417	17.42	18.05	17.2801	17.81	361181	17.81	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200417	3.58	3.98	3.5	3.74	2347182	3.74	up	up	correct
AXP.US	American Express Company	20200417	85.32	87.39	84.28	87.39	8268973	85.6351	up	up	correct
AXR.US	AMREP Corporation	20200417	4.165	4.165	4.0865	4.1	17133	4.1	down	down	correct
AXS.US	PE	20200417	24.75	24.75	24.2	24.23	162592	22.3337	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200417	17.1	18.45	16.86	18.26	2947200	18.26	up	up	correct
AYI.US	Acuity Brands Inc	20200417	84.46	86.97	84.22	86.36	295496	85.8463	up	up	correct
AYX.US	Alteryx Inc	20200417	121.8	122.37	117.56	121.32	1113000	121.32	down	down	correct
AZO.US	AutoZone Inc	20200417	1006.14	1026.05	965.25	991.8	282312	991.8	down	down	correct
AZRE.US	Azure Power Global Limited	20200417	15.282	15.721	14.921	15.31	10500	15.31	up	up	correct
AZUL.US	Azul S.A	20200417	9.74	9.85	9.12	9.34	998000	9.34	down	down	correct
AZZ.US	AZZ Inc	20200417	27.02	27.87	26.79	27.36	99254	26.5671	up	up	correct
B.US	Barnes Group Inc	20200417	38.79	41.14	38.79	40.16	228271	39.1674	up	up	correct
BA.US	The Boeing Company	20200417	149.41	154	145	154	52389406	154	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200417	214.9797	214.9797	208.8514	209.5	13558470	209.5	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200417	13.85	13.9986	13.76	13.9	11675	13.2576	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200417	76.99	77.48	74.97	77.26	869746	75.0791	up	up	correct
BAK.US	Braskem S.A	20200417	8.51	8.5463	8.01	8.08	322364	7.0786	down	down	correct
BALY.US	Bally's Corporation	20200417	13.03	13.2366	11.47	11.85	361481	11.85	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200417	33.8222	34.0803	32.8196	33.5343	2080287	32.8598	down	up	incorrect
BANC.US	PE	20200417	24.6765	24.69	24.6	24.64	3318	21.8431	down	down	correct
BAP.US	Credicorp Ltd	20200417	145.4	146.97	140.785	144.02	622151	137.3127	down	down	correct
BAX.US	Baxter International Inc	20200417	91.83	93	91.08	92.95	2503930	90.8653	up	up	correct
BB.US	BlackBerry Limited	20200417	4.17	4.29	4.11	4.27	7456606	4.27	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200417	2.76	2.79	2.65	2.77	601340	2.77	up	up	correct
BBD.US	Banco Bradesco S.A	20200417	3.5818	3.5818	3.3818	3.5	10798441	3.2688	down	down	correct
BBDC.US	Barings BDC Inc	20200417	6.84	6.95	6.53	6.74	184193	5.8845	down	down	correct
BBDO.US	Banco Bradesco S.A	20200417	3.8	3.8	3.53	3.5401	6682	3.3142	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200417	14.55	14.55	14.22	14.29	35480	13.5898	down	down	correct
BBL.US	BHP Group	20200417	33	33.06	32.55	32.97	1767805	29.1971	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200417	23.01	23.3	23.01	23.09	239045	21.0783	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200417	28.68	29.43	27.7	28.16	42789	27.8437	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200417	2.89	2.9	2.835	2.89	2864901	2.8134
BBW.US	Build	20200417	1.96	2.07	1.9	2.02	320850	1.9022	up	up	correct
BBWI.US	Bath Body Works Inc	20200417	10.5145	11.2661	10.4336	11.1368	7101220	11.0784	up	up	correct
BBY.US	Best Buy Co. Inc	20200417	67.35	70.99	67.25	70.4	3422050	67.4469	up	down	incorrect
BC.US	PC	20200417	24.33	24.33	23.71	24.18	35424	23.449	down	down	correct
BCC.US	Boise Cascade Company	20200417	27.24	27.92	26.82	27.61	299541	24.2973	up	up	correct
BCE.US	BCE Inc	20200417	41.8	41.8	40.96	41.66	1328163	37.6981	down	down	correct
BCH.US	Banco de Chile	20200417	17.15	17.5	16.6	16.73	127100	16.2988	down	down	correct
BCO.US	The Brink's Company	20200417	52.18	53.984	51.79	53.48	569259	52.3373	up	up	correct
BCS.US	Barclays PLC	20200417	4.52	4.57	4.4314	4.55	5523056	4.4749	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200417	5.33	5.5	5.31	5.5	454911	4.9583	up	up	correct
BDC.US	Belden Inc	20200417	32.55	34.23	32.39	33	365672	32.7396	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200417	7.05	7.05	6.88	6.96	677582	6.1003	down	down	correct
BDN.US	Brandywine Realty Trust	20200417	10.82	10.92	10.47	10.57	1589018	9.6241	down	down	correct
BDX.US	Becton Dickinson and Company	20200417	265.69	266.04	255.79	261.4	2030815	255.2722	down	down	correct
BE.US	Bloom Energy Corporation	20200417	6.85	6.92	6.53	6.83	2303700	6.83	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200417	6.58	6.73	6.37	6.5	49850	4.5184	down	up	incorrect
BEN.US	Franklin Resources Inc	20200417	16.1	16.46	15.78	16.34	4683997	15.3158	up	up	correct
BEP.US	PA	20200417	24	24.94	24	24.9	59698	22.8784	up	up	correct
BERY.US	Berry Global Group Inc	20200417	36.44	37.43	36.01	36.94	1959395	36.94	up	up	correct
BEST.US	BEST Inc	20200417	5.58	5.62	5.42	5.59	1132300	5.59	up	down	incorrect
BF.US	B	20200417	63.99	64.57	62.82	63.97	1013128	63.5172	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200417	114.69	122.59	114.69	121.51	722300	121.51	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200417	12.91	13.0607	12.655	12.73	147684	11.7642	down	down	correct
BFS.US	Saul Centers Inc	20200417	30.23	31.25	29.57	30.96	63320	28.3005	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200417	12.82	12.82	12.72	12.73	127422	11.9588	down	down	correct
BG.US	Bunge Limited	20200417	38.93	40.11	38.61	40.09	1789800	37.8332	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200417	11.67	11.67	11.35	11.48	100425	9.8751	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200417	7.78	8.18	7.78	7.96	64819	2.0785	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200417	6.45	6.82	6.36	6.82	275680	6.1497	up	down	incorrect
BGS.US	B&G Foods Inc	20200417	19.78	20.03	18.24	18.59	3194323	16.8674	down	down	correct
BGSF.US	BGSF Inc	20200417	8.87	9.75	8.8603	9.38	95528	8.9125	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200417	10.69	10.69	10.47	10.49	174593	9.3628	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20200417	4.81	4.86	4.77	4.86	490433	4.3282	up	up	correct
BH.US	Biglari Holdings Inc	20200417	59.69	64	57.52	61.61	17746	61.61	up	up	correct
BHC.US	Bausch Health Companies Inc	20200417	17.7	17.7	16.81	17.41	3713250	17.41	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20200417	20.78	21.37	20.69	20.85	182785	20.0598	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200417	14.66	14.69	14.44	14.5	113929	13.2426	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200417	14.29	15.51	14.29	15.32	464555	14.4391	up	up	correct
BHP.US	BHP Group	20200417	39.91	40.12	39.44	40.02	2759190	35.9162	up	up	correct
BHR.US	PD	20200417	2.44	2.62	2.35	2.52	555652	1.0776	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200417	15.55	15.92	15.55	15.9	340	15.0585	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200417	35.69	38.76	34.78	38.41	1136200	38.41	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200417	9.74	9.75	9.62	9.73	405777	9.1333	down	down	correct
BIG.US	Big Lots Inc	20200417	19	19.45	18.49	19.14	1941019	18.3256	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20200417	40.38	43.65	39.51	42.03	902700	42.03	up	up	correct
BIO.US	Bio	20200417	421.65	439.9579	416	427.21	541526	427.21	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200417	38.89	40.27	38.34	40.27	178200	37.9443	up	up	correct
BIT.US	BlackRock Multi	20200417	13.4	13.51	13.23	13.33	250101	11.5311	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200417	26.51	27.16	26.16	27	2071200	27	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200417	37.47	37.775	36.82	37.39	8579895	35.482	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20200417	3.51	3.78	3.51	3.61	1761714	3.61	up	up	correct
BKE.US	The Buckle Inc	20200417	15.15	15.77	14.765	15.16	622316	11.8561	up	down	incorrect
BKH.US	Black Hills Corporation	20200417	67.14	68.29	66.87	67.63	288554	63.5606	up	up	correct
BKI.US	Black Knight Inc	20200417	67.04	67.52	65.68	67.48	717659	67.48	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200417	15.08	15.219	14.9791	15	82653	13.8897	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200417	5.95	5.99	5.93	5.96	258563	5.3305	up	up	correct
BKU.US	BankUnited Inc	20200417	18.33	19.22	17.76	18.85	1386765	18.0248	up	up	correct
BLD.US	TopBuild Corp	20200417	72.31	78.44	72.31	77.97	343100	77.97	up	up	correct
BLDR.US	Builders FirstSource Inc	20200417	13.45	14.73	13.45	14.62	1304328	14.62	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200417	13.96	13.99	13.73	13.81	52731	12.7463	down	down	correct
BLK.US	BlackRock Inc	20200417	476.32	484.69	469.35	476.87	977286	459.443	up	up	correct
BLL.US	Ball Corporation	20200417	69.04	70.34	68.18	70.2	1531834	69.2713	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200417	13.27	13.52	13.1	13.49	374758	11.9142	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200417	10.77	11.0016	10.45	10.72	297726	9.4595	down	down	correct
BMA.US	Banco Macro S.A	20200417	17.97	17.97	16.2	16.39	745494	16.39	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200417	41.54	41.54	40.83	40.89	55584	37.4415	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200417	19.5	19.57	18.95	19.23	410400	17.4483	down	down	correct
BMI.US	Badger Meter Inc	20200417	58.74	61.04	57.56	58.63	207929	57.7583	down	down	correct
BML.US	PL	20200417	20.9873	21.4	20.9332	21.29	70088	19.7878	up	down	incorrect
BMO.US	Bank of Montreal	20200417	50.38	50.38	49.1	49.84	1694080	46.1057	down	up	incorrect
BMY.US	Bristol	20200417	60.38	60.77	59.88	60.6	16697939	57.8591	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200417	2.05	2.1	1.88	1.91	342100	1.91	down	down	correct
BNS.US	The Bank of Nova Scotia	20200417	38.54	38.93	37.99	38.84	1596714	35.8591	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200417	13.25	13.5	13.09	13.27	105489	12.2602	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200417	9.15	9.18	8.9	9.16	319986	8.1617	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200417	14.58	15.62	14.57	15.5	946475	15.5	up	down	incorrect
BORR.US	Borr Drilling Limited	20200417	1.524	1.6	1.4	1.508	507750	1.508	down	down	correct
BOX.US	Box Inc	20200417	15.5	15.8562	15.2232	15.49	2051989	15.49	down	down	correct
BP.US	BP p.l.c	20200417	22.55	23.45	22.4732	23.43	14878070	21.0117	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20200417	10.64	11	10.27	10.99	859715	9.0105	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200417	4.6	4.8473	4.4	4.65	385451	4.5425	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200417	109.01	110.14	108.51	109.94	707353	106.958	up	up	correct
BRBR.US	BellRing Brands Inc	20200417	16.69	16.8	15.36	15.92	636700	15.92	down	up	incorrect
BRC.US	Brady Corporation	20200417	43.19	44.65	42.97	44.29	207913	43.1249	up	up	correct
BRFS.US	BRF S.A	20200417	3.76	3.78	3.55	3.62	3263463	3.62	down	down	correct
BRK.US	B	20200417	192.89	192.9	189.02	191.2	8272200	191.2	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200417	7.4	7.84	7.3	7.57	866100	6.6364	up	up	correct
BRO.US	Brown & Brown Inc	20200417	38.55	38.74	37.9	38.1	1439687	37.5915	down	down	correct
BRSP.US	Brightspire Capital Inc	20200417	3.98	4.2	3.76	4.08	1142600	3.9083	up	up	correct
BRT.US	BRT Apartments Corp	20200417	9	9.44	8.52	8.85	83611	7.9891	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200417	4.05	4.05	3.99	4.02	257139	3.8652	down	down	correct
BRX.US	Brixmor Property Group Inc	20200417	9.49	9.92	9.17	9.38	5369600	8.9848	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200417	17.36	17.94	17.14	17.31	21376	16.0372	down	down	correct
BSAC.US	Banco Santander	20200417	15.48	15.8225	15.29	15.44	464263	14.083	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200417	4.9431	4.9918	4.8069	4.9334	1037850	4.4606	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200417	5.4	5.77	5.18	5.42	730482	5.3984	up	up	correct
BSM.US	Black Stone Minerals L.P	20200417	5.01	5.31	5.01	5.17	458092	4.5289	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200417	2.71	2.77	2.62	2.7	594970	2.6256	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200417	32.04	32.04	31.3101	31.41	140119	28.2087	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200417	19.05	19.27	18.693	19.14	319800	17.0605	up	up	correct
BTA.US	BlackRock Long	20200417	11.09	11.25	11.02	11.07	56018	10.2191	down	down	correct
BTCM.US	BIT Mining Limited	20200417	4.33	4.49	4.14	4.42	21542	4.42	up	up	correct
BTI.US	British American Tobacco p.l.c	20200417	37.43	37.67	36.9	37.5	1579401	32.8408	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200417	18.96	19.53	18.7798	19.53	138060	17.3912	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200417	23.29	23.33	22.93	22.97	129112	21.8627	down	down	correct
BTU.US	Peabody Energy Corporation	20200417	3.24	3.64	3.2	3.35	1710795	3.35	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200417	13.44	13.44	13.3	13.3	300394	11.8563	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200417	18.42	18.42	17.91	18.23	71746	16.4771	down	down	correct
BUR.US	Burford Capital Limited	20200417	4.82	4.82	4.74	4.74	2500	4.664	down	down	correct
BURL.US	Burlington Stores Inc	20200417	181.96	185	175.94	182.61	955500	182.61	up	up	correct
BV.US	BrightView Holdings Inc	20200417	10.08	10.44	9.95	10	196500	10	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200417	8	8.9	8	8.75	347400	8.7311	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200417	7.28	7.28	6.95	7.1	3904740	7.1	down	down	correct
BWA.US	BorgWarner Inc	20200417	27.33	28.05	26.64	26.98	3917337	26.2196	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200417	11.12	11.24	11.03	11.19	187466	9.8095	up	down	incorrect
BWXT.US	BWX Technologies Inc	20200417	52.41	52.91	51.11	52.34	416300	51.0527	down	down	correct
BX.US	The Blackstone Group Inc	20200417	49.45	50.26	47.73	50.01	8384420	47.0781	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200417	4.97	5.33	4.5301	4.69	162371	4.69	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200417	21.66	22.54	21.12	21.67	2290806	18.9595	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200417	10.86	10.89	10.72	10.82	351560	9.6358	down	down	correct
BXP.US	Boston Properties Inc	20200417	97.04	98.37	94.86	95.5	1685439	89.896	down	down	correct
BXS.US	PA	20200417	23	23.25	22.32	22.46	17004	20.7477	down	up	incorrect
BY.US	Byline Bancorp Inc	20200417	9.27	9.985	9.26	9.92	91172	9.7265	up	up	correct
BYD.US	Boyd Gaming Corporation	20200417	15.52	16.26	14.92	15.08	3011358	15.08	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200417	13.51	13.55	13.4196	13.51	30717	12.5442
BZH.US	Beazer Homes USA Inc	20200417	5.46	5.75	5.34	5.48	683409	5.48	up	up	correct
C.US	PN	20200417	27.41	27.41	27.02	27.02	312938	27.02	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20200417	1.9	1.95	1.73	1.85	719900	1.85	down	down	correct
CABO.US	Cable One Inc	20200417	1682.32	1779.8	1682.32	1774.8	67908	1758.4805	up	up	correct
CACI.US	CACI International Inc	20200417	245.23	247.36	241.545	243.61	207172	243.61	down	down	correct
CAE.US	CAE Inc	20200417	14.75	15.95	14.7	15.59	1763720	15.59	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200417	18.55	18.65	18.104	18.52	146590	15.7146	down	down	correct
CAG.US	Conagra Brands Inc	20200417	33.71	33.73	32.96	33.58	4020924	31.8224	down	down	correct
CAH.US	Cardinal Health Inc	20200417	51	51.41	49.85	51.23	2143777	48.4926	up	up	correct
CAI.US	PB	20200417	17.22	17.374	16.71	16.89	15292	15.1685	down	down	correct
CAJ.US	Canon Inc	20200417	20.86	20.93	20.65	20.93	401870	19.8069	up	up	correct
CAL.US	Caleres Inc	20200417	5.6	5.99	5.385	5.64	931776	5.4541	up	up	correct
CALX.US	Calix Inc	20200417	7.25	7.74	7.25	7.71	233340	7.71	up	up	correct
CANG.US	Cango Inc	20200417	5.3	5.521	5.29	5.4	26215	4.6338	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200417	9.25	10.35	9.25	9.65	101922	7.8134	up	up	correct
CARR.US	Carrier Global Corporation	20200417	13.3	13.83	12.93	13.74	21336525	13.4724	up	up	correct
CARS.US	Cars.com Inc	20200417	4.07	4.2	3.975	4.15	2461000	4.15	up	down	incorrect
CAT.US	Caterpillar Inc	20200417	114.45	116.54	113.85	116.3	4132254	113.0074	up	down	incorrect
CATO.US	The Cato Corporation	20200417	10.73	11.37	10.5452	10.71	166867	10.414	down	down	correct
CB.US	Chubb Limited	20200417	115.5	120	114.05	118.79	3542397	114.6448	up	up	correct
CBB.US	P	20200417	1.06	1.06	1.06	1.06	1600	0.7446
CBD.US	Companhia Brasileira de Distribuição	20200417	12.42	12.42	12.11	12.2	228144	11.4326	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200417	8	8.11	7.86	8.02	65811	7.0228	up	down	incorrect
CBL.US	PE	20200417	1.17	1.2	1.02	1.14	160066	1.14	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200417	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200417	44.23	45.06	44.1	44.5	1908905	44.5	up	up	correct
CBT.US	Cabot Corporation	20200417	29.34	30.61	29.34	29.81	406077	28.317	up	up	correct
CBU.US	Community Bank System Inc	20200417	60.95	62.31	60.35	61.73	343361	59.0874	up	up	correct
CBX.US	NYSE LISTED TEST	20200417	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200417	22.26	22.64	21.92	22.54	288483	22.54	up	up	correct
CC.US	The Chemours Company	20200417	10.03	10.795	9.94	10.6	4607659	9.8036	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200417	165.23	167.83	163.77	167.05	2059006	158.4771	up	down	incorrect
CCJ.US	Cameco Corporation	20200417	9.69	9.84	9.44	9.74	5461199	9.6558	up	down	incorrect
CCK.US	Crown Holdings Inc	20200417	62.16	63.22	61.91	62.9	1037838	62.4153	up	up	correct
CCL.US	Carnival Corporation & plc	20200417	12.71	12.77	12.26	12.56	60675121	12.56	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200417	1.7621	1.78	1.6601	1.6601	5381	1.6601	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200417	0.76	0.8	0.73	0.77	3677900	0.77	up	up	correct
CCS.US	Century Communities Inc	20200417	16.65	17.33	15.54	16.16	404481	16.0627	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200417	15.51	15.62	14.81	14.88	308408	13.1721	down	down	correct
CCX.US	WS	20200417	2.1	2.15	2.01	2.01	383844	1.7073	down	down	correct
CCZ.US	Comcast Holdings Corp	20200417	55.29	55.29	55.29	55.29	110	52.9643
CDAY.US	Ceridian HCM Holding Inc	20200417	51.85	53.87	51.598	53.58	780800	53.58	up	up	correct
CDE.US	Coeur Mining Inc	20200417	4.09	4.28	3.97	4.13	6597291	4.13	up	up	correct
CDR.US	PC	20200417	13.7	13.7	12.58	12.65	71667	10.9967	down	down	correct
CE.US	Celanese Corporation	20200417	74.95	78.99	74.54	78.16	1106200	75.2282	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200417	18.73	19.29	18.53	18.85	56606	18.5243	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200417	19.2079	19.2079	18.29	18.29	18607	17.6289	down	down	correct
CEIX.US	CONSOL Energy Inc	20200417	5.1	5.45	5	5.23	432600	5.23	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200417	5.25	5.85	4.9	5.45	24094	5.2672	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200417	12.55	13.6	12.55	13.6	86660	11.5943	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200417	1.18	1.18	1.08	1.13	569311	9.8401	down	down	correct
CEPU.US	Central Puerto S.A	20200417	2.47	2.62	2.35	2.35	102047	2.35	down	down	correct
CEQP.US	P	20200417	5.06	5.1999	5.06	5.15	516802	4.2426	up	up	correct
CF.US	CF Industries Holdings Inc	20200417	28.03	28.87	27.72	28.29	5346787	26.7921	up	up	correct
CFG.US	PE	20200417	23	23.3959	22.96	22.96	61437	21.0885	down	down	correct
CFX.US	Colfax Corporation	20200417	22.67	23.4	22.35	23.27	1302002	23.27	up	up	correct
CFXA.US	Colfax Corporation	20200417	101.5	104.73	101.5	104.73	21400	99.228	up	up	correct
CGA.US	China Green Agriculture Inc	20200417	2.52	2.59	2.52	2.55	7296	2.55	up	up	correct
CGAU.US	Centerra Gold Inc	20200417	6.76	7.05	6.73	6.88	6400	6.6528	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200417	34.43	35.745	34.31	35.5	98828	33.1718	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200417	73.22	73.67	71.8301	73.55	1732268	72.072	up	up	correct
CHE.US	Chemed Corporation	20200417	462.29	462.29	444.13	450.9	162403	448.6507	down	up	incorrect
CHGG.US	Chegg Inc	20200417	36.65	37.44	36.0201	36.75	1439270	36.75	up	up	correct
CHH.US	Choice Hotels International Inc	20200417	73.77	74.77	71.82	73.2	321068	72.9339	down	up	incorrect
CHK.US	PD	20200417	4.07	4.31	4.05	4.1625	23416	4.1625	up	up	correct
CHMI.US	PB	20200417	17.525	18.59	17.425	18.35	22921	16.105	up	up	correct
CHN.US	The China Fund Inc	20200417	19.99	19.99	19.715	19.91	6957	12.2303	down	up	incorrect
CHRA.US	Charah Solutions Inc	20200417	1.69	1.72	1.559	1.67	14300	1.67	down	up	incorrect
CHS.US	Chico's FAS Inc	20200417	1.47	1.53	1.29	1.3	2336439	1.3	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200417	35.95	36.11	35.76	35.8	281224	33.2371	down	up	incorrect
CHWY.US	Chewy Inc	20200417	42.02	44.35	41.13	43.78	4979500	43.78	up	up	correct
CI.US	Cigna Corporation	20200417	198.63	199.35	190.7	194.13	3482692	190.6937	down	down	correct
CIA.US	Citizens Inc	20200417	5.43	5.68	5.39	5.63	114309	5.63	up	up	correct
CIB.US	Bancolombia S.A	20200417	28.19	28.49	27.06	27.9	323671	26.8523	down	down	correct
CIEN.US	Ciena Corporation	20200417	45.65	45.65	43.46	44.2	2217172	44.2	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20200417	2.25	2.2643	2.21	2.24	19612	1.9764	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200417	1.93	1.96	1.89	1.92	19845311	1.6836	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200417	14.15	14.15	13.8	13.92	124739	12.5909	down	down	correct
CIM.US	PD	20200417	16.5	16.6255	16.08	16.46	75717	14.3613	down	down	correct
CINR.US	Ciner Resources LP	20200417	10.4	11.2	10	10.11	60291	9.6185	down	down	correct
CIO.US	PA	20200417	20.13	20.8562	19.9	19.9	14667	18.0376	down	down	correct
CIR.US	CIRCOR International Inc	20200417	10.73	11.667	10.73	11.48	143581	11.48	up	up	correct
CIT.US	PB	20200417	19.7	19.8	19.15	19.34	83292	17.5151	down	down	correct
CL.US	Colgate	20200417	72.71	73.7	71.53	73.42	3762415	70.9674	up	up	correct
CLB.US	Core Laboratories N.V	20200417	11	11.92	11	11.75	1241454	11.7145	up	down	incorrect
CLF.US	Cleveland	20200417	3.7	3.8	3.63	3.71	11671330	3.5352	up	up	correct
CLH.US	Clean Harbors Inc	20200417	51.95	53.56	51.19	53.56	495399	53.56	up	up	correct
CLI.US	Mack	20200417	16.33	16.95	15.98	16.1	644085	15.8745	down	down	correct
CLPR.US	Clipper Realty Inc	20200417	5.01	5.28	4.92	5	72957	4.5752	down	down	correct
CLR.US	Continental Resources Inc	20200417	10.1	11.35	10	11.22	6103353	11.0833	up	up	correct
CLS.US	Celestica Inc	20200417	4.37	4.56	4.37	4.53	438880	4.53	up	up	correct
CLW.US	Clearwater Paper Corporation	20200417	19.27	20.23	18.35	19.41	230092	19.41	up	up	correct
CLX.US	The Clorox Company	20200417	194.12	194.74	189.26	193.5	2442423	185.892	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200417	57.34	57.99	56.81	57.67	910934	53.5012	up	up	correct
CMA.US	Comerica Incorporated	20200417	27.53	30.22	27.31	30	4510427	27.5555	up	up	correct
CMC.US	Commercial Metals Company	20200417	16.14	16.43	15.825	16.03	858426	15.5631	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200417	1.96	2.05	1.96	2.02	313971	1.1983	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20200417	810.75	824.35	803.06	820.27	658429	820.27	up	up	correct
CMI.US	Cummins Inc	20200417	149.3	150.68	147.29	149.18	1300998	142.8327	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200417	4.53	4.79	4.47	4.69	979955	4.0773	up	up	correct
CMP.US	Compass Minerals International Inc	20200417	41.28	42.59	40.365	41.3	509229	38.3684	up	up	correct
CMRE.US	PE	20200417	18.49	20.07	18.49	19.71	16547	17.3422	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200417	25.9	26.34	25.875	26.2	12717	23.8914	up	up	correct
CMSC.US	CMS Energy Corp	20200417	26.82	27.1	26.68	26.904	6173	24.8072	up	down	incorrect
CMSD.US	CMS Energy Corp	20200417	27.35	27.7	27.15	27.28	70400	25.1622	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200417	3.87	3.93	3.85	3.85	130264	3.5575	down	down	correct
CNA.US	CNA Financial Corporation	20200417	32.05	32.83	31.895	32.73	270375	30.0212	up	up	correct
CNC.US	Centene Corporation	20200417	74.49	74.7	70.5	71.29	4640368	71.29	down	down	correct
CNF.US	CNFinance Holdings Limited	20200417	3.61	3.61	3.61	3.61	300	3.61
CNHI.US	CNH Industrial N.V	20200417	6.08	6.14	6.01	6.14	960431	5.9106	up	up	correct
CNI.US	Canadian National Railway Company	20200417	78.64	80.07	78.38	79.69	1070050	76.7187	up	up	correct
CNK.US	Cinemark Holdings Inc	20200417	12.77	13.87	12.77	13.48	7381523	13.48	up	up	correct
CNMD.US	CONMED Corporation	20200417	72	73.1407	70.57	70.87	513600	69.938	down	down	correct
CNNE.US	Cannae Holdings Inc	20200417	31.48	31.87	30.792	31.37	315000	31.37	down	down	correct
CNP.US	CenterPoint Energy Inc	20200417	16.33	16.9	16.25	16.53	7588246	15.7465	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200417	12.13	13.42	11.94	13.37	7866464	11.9	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200417	4.25	4.49	4.18	4.2	482296	3.3121	down	down	correct
CNS.US	Cohen & Steers Inc	20200417	49.06	49.38	47.42	49.16	160923	45.7857	up	up	correct
CNX.US	CNX Resources Corporation	20200417	10.71	10.84	10.03	10.63	3976889	10.63	down	down	correct
CO.US	Global Cord Blood Corporation	20200417	3.01	3.06	2.9207	2.99	110593	2.99	down	down	correct
CODI.US	PC	20200417	20.63	21.35	20.51	20.9988	7438	18.6629	up	up	correct
COE.US	China Online Education Group	20200417	27.8	28.35	26.84	28.08	6900	28.08	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200417	19.68	20.98	19.45	20.96	9021328	20.2422	up	up	correct
COLD.US	Americold Realty Trust	20200417	33.66	34.51	33.305	34.27	1449090	33.0511	up	up	correct
COO.US	The Cooper Companies Inc	20200417	302.47	307.71	299.2542	306.28	288340	306.2022	up	up	correct
COP.US	ConocoPhillips	20200417	31.98	35.365	31.85	35.26	13162640	33.1131	up	up	correct
COR.US	CoreSite Realty Corporation	20200417	120.57	121.93	116.87	119.25	305302	111.5828	down	up	incorrect
CORR.US	PA	20200417	14.55	14.77	14.06	14.329	33488	12.1681	down	down	correct
COTY.US	Coty Inc	20200417	5.9	6.1	5.59	5.75	4893519	5.75	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200417	223.83	225.09	219.25	224.02	2649950	42.6494	up	up	correct
CPA.US	Copa Holdings S.A	20200417	46.35	50.01	45.55	49.83	867900	49.83	up	up	correct
CPB.US	Campbell Soup Company	20200417	51.37	51.49	49.19	50.34	3684136	48.0608	down	down	correct
CPE.US	Callon Petroleum Company	20200417	0.4225	0.4438	0.4001	0.44	3283983	4.4	up	up	correct
CPF.US	Central Pacific Financial Corp	20200417	14.17	15.17	14.16	15.08	163638	13.9562	up	up	correct
CPG.US	Crescent Point Energy Corp	20200417	0.81	0.9612	0.81	0.9479	1668355	0.9391	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20200417	87.55	91.81	86.4353	91.19	66593	88.4741	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200417	3.58	3.83	3.17	3.2	544127	3.2	down	down	correct
CPRI.US	Capri Holdings Limited	20200417	13.09	14.2	12.55	12.93	5515200	12.93	down	down	correct
CPS.US	Cooper	20200417	11.6	12.27	11.05	11.16	275414	11.16	down	down	correct
CPT.US	Camden Property Trust	20200417	86.93	88.48	86.47	87.82	709728	83.4296	up	up	correct
CR.US	Crane Co	20200417	51.81	53.61	51.81	53.07	347956	51.0617	up	up	correct
CRD.US	B	20200417	6.4	6.62	6.301	6.301	2182	6.0354	down	up	incorrect
CRH.US	CRH plc	20200417	27.86	27.98	27.42	27.84	927487	27.0115	down	down	correct
CRI.US	Carter's Inc	20200417	75.12	77.245	74.415	76.13	582316	75.1144	up	up	correct
CRK.US	Comstock Resources Inc	20200417	6.58	7.05	6.58	6.97	683681	6.97	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200417	143.98	147.47	142.45	144.98	399996	144.98	up	down	incorrect
CRM.US	salesforce.com inc	20200417	160	163.26	157.63	162.62	7312872	162.62	up	up	correct
CRS.US	Carpenter Technology Corporation	20200417	19.95	20.33	19.38	20.11	439569	19.056	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200417	4.74	5.56	4.69	5.56	32946	4.769	up	up	correct
CRY.US	CryoLife Inc	20200417	19.77	20.23	19.55	19.87	187008	19.87	up	up	correct
CS.US	Credit Suisse Group AG	20200417	8.08	8.27	8.01	8.24	3313904	7.9191	up	up	correct
CSAN.US	W	20200417	58.19	58.45	53.12	53.5	2702200	53.0218	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200417	122.93	125.83	122.405	124.26	544642	121.3324	up	up	correct
CSLT.US	Castlight Health Inc	20200417	0.65	0.68	0.63	0.65	314200	0.65
CSPR.US	Casper Sleep Inc	20200417	7.52	7.69	6.28	6.41	612900	6.41	down	down	correct
CSR.US	PC	20200417	26.21	26.79	25.85	26.16	7490	23.9425	down	down	correct
CSTM.US	Constellium SE	20200417	6.03	6.52	5.84	5.92	1375862	5.92	down	down	correct
CSU.US	Capital Senior Living Corporation	20200417	0.9451	0.961	0.85	0.9598	11249	13.5183	up	up	correct
CSV.US	Carriage Services Inc	20200417	14.07	15.12	14.05	14.96	227197	14.6214	up	up	correct
CTA.US	PB	20200417	96.4	96.9	94.2874	94.2874	787	88.6849	down	down	correct
CTBB.US	Qwest Corp. NT	20200417	23.2	23.2	22.81	23.2	59098	20.7191
CTDD.US	Qwest Corp. 6.75% NT 57	20200417	23.4	23.66	23.13	23.66	42733	21.1356	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200417	7	7.06	6.93	7	18200	7
CTLT.US	Catalent Inc	20200417	57.62	58	56.74	57.76	753668	57.76	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200417	2.47	2.53	2.3	2.4	34658	2.4	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200417	1.99	2.21	1.96	2.11	44940	8.9849	up	up	correct
CTRA.US	Coterra Energy Inc	20200417	19.68	20.98	19.45	20.96	9021300	19.4859	up	up	correct
CTS.US	CTS Corporation	20200417	22.02	22.73	21.51	22.62	137025	22.4003	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200417	6.95	7.44	6.95	7.32	172083	6.706	up	up	correct
CTVA.US	Corteva Inc	20200417	25.94	26.315	24.92	25.51	5696900	24.8591	down	up	incorrect
CTZ.US	Qwest Corp. NT	20200417	23.22	23.22	22.86	23.22	27965	22.4619
CUBB.US	Customers Bancorp Inc	20200417	20.68	20.68	20.68	20.68	500	18.8074
CUBE.US	CubeSmart	20200417	25.69	25.87	25.23	25.55	928835	24.1655	down	down	correct
CUBI.US	PF	20200417	21.3378	21.7684	20.41	21.55	10755	19.3281	up	down	incorrect
CUK.US	Carnival Corporation & plc	20200417	11.86	11.94	11.48	11.79	1627286	11.79	down	down	correct
CULP.US	Culp Inc	20200417	6.88	7.46	6.88	7.3	48638	6.958	up	up	correct
CURO.US	CURO Group Holdings Corp	20200417	5.88	6.14	5.79	5.88	283151	5.6157
CUZ.US	Cousins Properties Incorporated	20200417	31.59	32.23	31.09	31.8	758226	30.1089	up	down	incorrect
CVA.US	Covanta Holding Corporation	20200417	7.6	7.9108	7.28	7.43	1913699	7.1393	down	down	correct
CVEO.US	Civeo Corporation	20200417	0.37	0.384	0.3402	0.3765	876172	4.518	up	up	correct
CVI.US	CVR Energy Inc	20200417	13.2168	14.5939	13.0031	14.5068	1160844	12.2996	up	up	correct
CVNA.US	Carvana Co	20200417	74.95	78.99	73.321	78.06	3954900	78.06	up	up	correct
CVS.US	CVS Health Corporation	20200417	64.01	64.25	62.3531	63.36	8006340	60.294	down	up	incorrect
CVX.US	Chevron Corporation	20200417	81.33	87.5	81.32	87.17	16130080	79.3032	up	up	correct
CW.US	Curtiss	20200417	95.5	97.76	94.605	97.5	135068	96.4573	up	up	correct
CWEN.US	Clearway Energy Inc	20200417	19.53	19.77	19.071	19.68	476310	18.2381	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200417	18.08	18.34	17.74	18.28	156557	16.8579	up	up	correct
CWH.US	Camping World Holdings Inc	20200417	7.43	7.64	7.11	7.51	1860262	6.86	up	up	correct
CWK.US	Cushman & Wakefield plc	20200417	11.35	11.57	10.59	10.91	1519100	10.91	down	down	correct
CWT.US	California Water Service Group	20200417	53.05	53.98	52.55	53.63	190188	52.0887	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200417	2.07	2.195	2.005	2.17	11168630	2.17	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200417	4.35	4.41	4.33	4.35	119045	4.012
CXH.US	MFS Investment Grade Municipal Trust	20200417	9.11	9.11	9	9	6577	8.2764	down	down	correct
CXP.US	Columbia Property Trust Inc	20200417	13.99	14.25	13.35	13.41	831547	10.9118	down	down	correct
CXW.US	CoreCivic Inc	20200417	11.82	12.25	11.4	11.64	1058725	11.64	down	up	incorrect
CYD.US	China Yuchai International Limited	20200417	11.39	12.13	11.39	12.01	222176	10.3282	up	up	correct
CYH.US	Community Health Systems Inc	20200417	3.6	3.68	3.41	3.67	2531492	3.67	up	up	correct
CZZ.US	Cosan Limited	20200417	12.51	12.59	11.625	11.83	1003259	11.1004	down	up	incorrect
D.US	Dominion Energy Inc	20200417	79.76	81.95	78.89	81.51	2828649	76.38	up	up	correct
DAC.US	Danaos Corporation	20200417	4.62	4.88	4.5939	4.88	76882	4.7737	up	up	correct
DAL.US	Delta Air Lines Inc	20200417	24.15	24.61	23.59	24.27	52594480	24.27	up	up	correct
DAN.US	Dana Incorporated	20200417	9.04	9.5	8.86	9.02	2228091	8.8735	down	down	correct
DAO.US	Youdao Inc	20200417	20.44	21	19.79	20.06	34100	20.06	down	down	correct
DAR.US	Darling Ingredients Inc	20200417	20.82	21.12	20.12	20.35	832326	20.35	down	down	correct
DAVA.US	Endava plc	20200417	39.48	40	38.75	39.84	140100	39.84	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200417	6.5	6.56	6.38	6.54	4337295	6.54	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200417	3.89	4	3.72	3.89	1518427	3.89
DBI.US	Designer Brands Inc	20200417	5.25	5.83	5.1901	5.44	1502608	5.44	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200417	17.78	17.97	17.4936	17.75	109739	15.5138	down	down	correct
DBRG.US	PJ	20200417	16.11	17.6299	16.11	16.34	235101	14.7938	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200417	7.02	7.34	7.02	7.04	42716	6.2751	up	up	correct
DCI.US	Donaldson Company Inc	20200417	42.39	43.44	42.135	42.26	574667	41.1503	down	down	correct
DCM.US	NTT DOCOMO INC	20200417	6670	6680	6540	6600	1121630	6600	down	down	correct
DCO.US	Ducommun Incorporated	20200417	21.38	24.39	21.38	23.84	118965	23.84	up	up	correct
DCP.US	PC	20200417	13.0255	13.6798	12.6792	13.1	10439	11.3698	up	up	correct
DCUE.US	Dominion Energy Inc	20200417	101.26	103	99.91	102.86	110500	90.6778	up	down	incorrect
DD.US	DuPont de Nemours Inc	20200417	37.49	38.76	37.3304	38.36	7131233	37.152	up	up	correct
DDD.US	3D Systems Corporation	20200417	7.43	7.5	7.23	7.45	1648773	7.45	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200417	8.93	9.03	8.89	8.97	27005	7.7065	up	up	correct
DDS.US	Dillard's Inc	20200417	27.76	29.87	27.19	27.49	907042	27.0303	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200417	18	18.71	17.9	18	25770	16.0634
DE.US	Deere & Company	20200417	133.54	138.55	133.015	138.46	2468321	135.7988	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200417	28.27	28.32	27.01	27.12	557917	24.9687	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200417	144.54	149.18	143.28	145.65	365456	145.65	up	up	correct
DEI.US	Douglas Emmett Inc	20200417	31.23	31.73	30.41	30.87	1047180	29.2009	down	down	correct
DELL.US	Dell Technologies Inc	20200417	42.15	42.27	41	41.51	3242612	21.039	down	up	incorrect
DEO.US	Diageo plc	20200417	138.91	139.07	136.07	137.33	611206	132.1954	down	down	correct
DESP.US	Despegar.com Corp	20200417	6.9	7.07	6.72	6.88	285800	6.88	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200417	8.01	8.07	7.98	8.028	26816	7.1114	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200417	5.89	6.057	5.817	5.97	213100	5.97	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200417	23.01	23.07	22.4631	22.54	85764	19.9785	down	down	correct
DFS.US	Discover Financial Services	20200417	33.89	35.19	33.8	35.04	6258944	33.596	up	up	correct
DG.US	Dollar General Corporation	20200417	180.25	182.74	177.38	182.11	2362084	180.0671	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200417	93	95.87	92.73	95.4	2369911	92.7698	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200417	2.52	2.53	2.47	2.48	920354	2.1486	down	down	correct
DHI.US	D.R. Horton Inc	20200417	40.42	41.47	39.09	39.88	3940177	39.1749	down	down	correct
DHT.US	DHT Holdings Inc	20200417	7.4	7.6	7.33	7.58	4446466	6.233	up	up	correct
DHX.US	DHI Group Inc	20200417	2.29	2.46	2.29	2.37	247700	2.37	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200417	13.48	13.5	13.23	13.46	201335	11.9051	down	up	incorrect
DIN.US	Dine Brands Global Inc	20200417	32.11	34.68	31.18	33.9	1784161	33.7126	up	up	correct
DIS.US	The Walt Disney Company	20200417	106.21	106.79	104.35	106.63	17926939	106.63	up	down	incorrect
DK.US	Delek US Holdings Inc	20200417	14.43	17.26	14.17	17.21	2275347	16.6476	up	up	correct
DKL.US	Delek Logistics Partners LP	20200417	9.19	9.54	9.04	9.3	304260	7.6669	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200417	26.16	26.72	25.09	26.49	4979095	24.6243	up	up	correct
DLB.US	Dolby Laboratories Inc	20200417	57.89	59.17	57.54	58.26	280700	57.1281	up	up	correct
DLNG.US	PB	20200417	15.27	15.27	15.15	15.25	1784	12.7367	down	down	correct
DLR.US	PL	20200417	25.05	25.21	25	25.21	43829	23.1638	up	up	correct
DLX.US	Deluxe Corporation	20200417	25.09	26.745	25.09	26.49	397472	24.7793	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200417	18.09	18.2	17.7	18.1	82300	15.8855	up	up	correct
DM.US	Desktop Metal Inc	20200417	10	10	9.92	9.92	32637	9.92	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200417	12.85	12.85	12.46	12.52	144138	11.6261	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200417	12.05	12.35	11.91	12.03	107109	10.1475	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200417	7.061	7.3	6.81	7.16	3500	7.16	up	up	correct
DNOW.US	NOW Inc	20200417	5.54	5.86	5.54	5.75	1301974	5.75	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200417	10.75	10.85	10.56	10.78	342159	9.532	up	up	correct
DOC.US	Physicians Realty Trust	20200417	15.75	16.2	15.55	15.84	2798888	14.6557	up	up	correct
DOOR.US	Masonite International Corporation	20200417	46.17	48.26	46.17	47.47	192375	47.47	up	up	correct
DOV.US	Dover Corporation	20200417	86.29	89.065	86.29	88.49	887448	86.1699	up	up	correct
DOW.US	Dow Inc	20200417	33.04	34.06	32.6	33.42	6544068	30.5541	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200417	10.12	10.24	9.74	10.01	254385	8.2722	down	down	correct
DPZ.US	Domino's Pizza Inc	20200417	362.58	366	355.415	362.97	715704	357.7985	up	up	correct
DQ.US	Daqo New Energy Corp	20200417	49.89	50.28	46.35	46.69	1206670	9.338	down	down	correct
DRD.US	DRDGOLD Limited	20200417	8.42	8.5437	7.86	8.21	740052	7.4907	down	down	correct
DRE.US	Duke Realty Corporation	20200417	34.8	35.12	34.2	34.92	2086995	33.5008	up	up	correct
DRI.US	Darden Restaurants Inc	20200417	63.78	65.43	60.34	63.35	4037505	61.6921	down	down	correct
DRQ.US	Dril	20200417	33.41	34.77	32.25	32.86	265749	32.86	down	down	correct
DS.US	PD	20200417	9.81	10.1	9.81	10.1	1246	9.477	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200417	13.06	13.24	12.97	13.08	1089341	10.9961	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200417	7.21	7.25	7.13	7.17	250022	6.6422	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200417	9.08	9.15	9.08	9.13	205159	8.0809	up	up	correct
DSX.US	PB	20200417	20.5	20.5	18.8	18.8	4387	16.7907	down	up	incorrect
DT.US	Dynatrace Inc	20200417	25.85	26.425	25.355	25.7	1599600	25.7	down	down	correct
DTE.US	DTE Energy Company	20200417	103.89	106.65	102.27	105.85	1186602	85.606	up	up	correct
DTF.US	DTF Tax	20200417	13.95	13.95	13.89	13.95	5710	13.2223
DTLA.US	P	20200417	11.55	12.15	11.5	11.5	4866	11.5	down	down	correct
DTP.US	DTE Energy Co	20200417	41.83	41.85	40.69	41.85	11200	37.9595	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200417	25.21	25.42	25.11	25.42	25746	23.2864	up	up	correct
DTY.US	DTE Energy Company	20200417	25.85	25.99	25.7501	25.91	14965	23.4252	up	down	incorrect
DUK.US	PA	20200417	26.98	27.18	26.83	27.11	81735	24.78	up	up	correct
DUKB.US	Duke Energy Corp	20200417	26.57	26.7	26.328	26.49	34280	24.2131	down	down	correct
DVA.US	DaVita Inc	20200417	78	78.59	75.6	78.16	1119950	78.16	up	up	correct
DVD.US	Dover Motorsports Inc	20200417	1.2	1.21	1.14	1.165	7052	1.0806	down	up	incorrect
DVN.US	Devon Energy Corporation	20200417	8.18	9.25	8.13	9.22	12742929	8.3967	up	up	correct
DX.US	PC	20200417	22.05	22.68	21.77	22.33	9292	20.0586	up	up	correct
DXC.US	DXC Technology Company	20200417	14.07	15.37	14.07	15.33	4202209	15.33	up	up	correct
DY.US	Dycom Industries Inc	20200417	27.02	28.91	27	28.39	431882	28.39	up	down	incorrect
E.US	Eni S.p.A	20200417	18.52	19.09	18.48	18.96	255567	16.6028	up	down	incorrect
EAF.US	GrafTech International Ltd	20200417	7.66	7.8508	7.4	7.48	1166265	7.4255	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200417	25.13	25.58	25.0508	25.55	28864	25.2477	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200417	7.78	8.33	7.78	8.23	72159	6.9801	up	up	correct
EAT.US	Brinker International Inc	20200417	15.95	16.44	15.05	15.89	2475057	15.89	down	down	correct
EB.US	Eventbrite Inc	20200417	8.65	9.1	8.52	8.72	1513900	8.72	up	up	correct
EBF.US	Ennis Inc	20200417	17.16	17.8	17.16	17.23	136772	15.9975	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200417	5.09	5.12	4.9	4.97	585386	4.4394	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200417	65	67.39	64.04	67.16	450029	67.16	up	up	correct
EC.US	Ecopetrol S.A	20200417	10.66	11.01	10.52	10.93	1353684	9.9343	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20200417	6.63	6.63	6.0504	6.1	571290	4.9532	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200417	22.45	22.45	21.1313	21.45	7252	18.8659	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200417	21.13	22.54	20.954	21.5	15006	19.1162	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200417	21.42	22.04	21.42	21.88	7399	20.78	up	up	correct
ECL.US	Ecolab Inc	20200417	176.66	179.26	175	178.75	1266001	175.984	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20200417	8.13	8.46	7.91	8.33	200928	8.33	up	up	correct
ECVT.US	Ecovyst Inc	20200417	9.39	10.25	9.39	10.19	176893	7.2405	up	up	correct
ED.US	Consolidated Edison Inc	20200417	89.53	90	87.65	89.56	1211986	83.429	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200417	5.38	5.46	5.255	5.34	327284	4.7415	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200417	7.73	7.94	7.37	7.58	296010	6.2301	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200417	7	7.1493	6.92	7	92931	5.8337
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200417	3.22	3.22	3.13	3.2	25900	3.2	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200417	111.65	113.52	109.82	112.48	20301340	11.248	up	up	correct
EEA.US	The European Equity Fund Inc	20200417	7.22	7.48	7.22	7.315	9909	7.1229	up	up	correct
EEX.US	Emerald Holding Inc	20200417	2.17	2.35	2.16	2.27	310782	2.27	up	down	incorrect
EFC.US	PA	20200417	18.1	18.668	17.85	17.95	12160	16.1198	down	up	incorrect
EFL.US	Eaton Vance Floating	20200417	7.7	7.98	7.6	7.98	137950	7.3891	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200417	10.59	10.8	10.55	10.69	306593	9.5945	up	up	correct
EFT.US	Eaton Vance Floating	20200417	10.87	10.91	10.58	10.88	359636	9.8425	up	down	incorrect
EFX.US	Equifax Inc	20200417	124.19	128.12	124.19	127.97	1046146	126.1941	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200417	13.27	13.3	12.8	13.07	98636	12.2679	down	up	incorrect
EGHT.US	8x8 Inc	20200417	17.31	17.77	17.12	17.7	1387798	17.7	up	up	correct
EGO.US	Eldorado Gold Corporation	20200417	8.13	8.6	8.13	8.31	3615654	8.31	up	down	incorrect
EGP.US	EastGroup Properties Inc	20200417	109.3	109.56	106.255	107.44	229823	103.8505	down	down	correct
EGY.US	VAALCO Energy Inc	20200417	0.8	0.8339	0.78	0.8011	332822	0.8011	up	up	correct
EHC.US	Encompass Health Corporation	20200417	71.9	71.93	70.33	71.46	693052	69.8283	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200417	8.45	8.54	8.3944	8.52	90453	7.3904	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200417	9.13	9.2499	9.0842	9.22	23734	8.8946	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200417	10.845	11.1	10.1	10.293	23400	10.293	down	down	correct
EIG.US	Employers Holdings Inc	20200417	32.67	34.23	32.67	34.06	191506	32.4141	up	up	correct
EIX.US	Edison International	20200417	61.01	62.41	59.83	62.06	2434566	57.9304	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200417	167.15	175.05	166.32	174.26	4430932	172.309	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200417	23.15	24.46	22.88	24.29	4391400	24.29	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200417	44.63	46.18	44.197	46.18	1300	42.6918	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200417	25.1	25.8808	25.1	25.88	17242	23.8148	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200417	10.25	10.59	9.92	10.39	1469200	10.39	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20200417	11.03	11.1	10.76	10.89	1136536	4.8176	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200417	63.78	64.44	62.58	63.4	895107	61.4214	down	down	correct
ELVT.US	Elevate Credit Inc	20200417	1.41	1.41	1.32	1.33	509100	1.33	down	down	correct
ELY.US	Callaway Golf Company	20200417	11.15	11.54	10.89	10.95	1335943	10.9428	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200417	11.17	11.21	11.035	11.15	239738	9.5994	down	down	correct
EME.US	EMCOR Group Inc	20200417	60.78	63.46	60.165	63.31	266819	62.8702	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200417	12.15	12.23	11.89	12.1	79152	10.8975	down	down	correct
EMN.US	Eastman Chemical Company	20200417	53.85	55.635	53.85	55.1	1563784	52.4486	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200417	1.7	1.9	1.7	1.88	105946	8.0897	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200417	25.06	25.832	25.06	25.8	20480	24.9006	up	up	correct
EMR.US	Emerson Electric Co	20200417	48.98	50.71	48.98	50.54	5357570	48.3286	up	down	incorrect
ENB.US	Enbridge Inc	20200417	29	29.45	28.795	29.4	5830170	25.9295	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200417	24.5	24.5	23.65	23.75	130724	22.6594	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200417	3.31	3.4	3.07	3.17	4006604	2.6186	down	down	correct
ENIA.US	Enel Américas S.A	20200417	8.04	8.15	7.94	7.97	1404534	7.3003	down	down	correct
ENIC.US	Enel Chile S.A	20200417	3.93	4.045	3.83	3.84	837068	3.3531	down	down	correct
ENLC.US	EnLink Midstream LLC	20200417	1.08	1.16	1.08	1.15	6939183	0.9532	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200417	25.46	25.93	25.46	25.7	10253	24.7115	up	up	correct
ENR.US	PA	20200417	81.08	81.08	76.44	76.65	131720	67.8266	down	down	correct
ENS.US	EnerSys	20200417	51	53.8	49.8634	51.14	246469	50.3632	up	up	correct
ENV.US	Envestnet Inc	20200417	55.65	57.56	55.44	57.52	472494	57.52	up	up	correct
ENVA.US	Enova International Inc	20200417	13.37	14.55	13.37	14.31	378785	14.31	up	up	correct
ENZ.US	Enzo Biochem Inc	20200417	2.14	2.45	2.11	2.39	483800	2.39	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200417	4.08	4.1144	4.06	4.08	96481	3.4104
EOG.US	EOG Resources Inc	20200417	37.55	42.13	37.49	41.84	10886270	39.3092	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200417	13.3	13.35	13.15	13.3	103226	11.8061
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200417	15.6	15.655	15.35	15.5	183131	13.9128	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200417	18.99	19.2247	18.9	19	25670	17.8488	up	up	correct
EP.US	PC	20200417	44	44.5	44	44.5	1178	44.5	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20200417	16.4	16.78	16.1101	16.42	763806	16.3549	up	up	correct
EPAM.US	EPAM Systems Inc	20200417	205.04	211.47	202.44	209.94	337532	209.94	up	up	correct
EPC.US	Edgewell Personal Care Company	20200417	25.81	26.73	24.53	25.52	949158	25.0177	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200417	15.6	16.44	15.32	16.34	10780430	13.9675	up	up	correct
EPR.US	PG	20200417	15.75	16	15.41	15.74	84467	14.2815	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200417	10.61	11.43	10.105	11.22	1854021	10.4869	up	up	correct
EQC.US	PD	20200417	26.85	26.87	26.85	26.87	1894	24.4326	up	up	correct
EQNR.US	Equinor ASA	20200417	12.25	13.04	12.22	13.04	4397860	12.31	up	down	incorrect
EQR.US	Equity Residential	20200417	66.84	70.15	66.33	69.79	1790388	66.034	up	up	correct
EQS.US	Equus Total Return Inc	20200417	1.05	1.15	1.05	1.15	2100	1.15	up	up	correct
EQT.US	EQT Corporation	20200417	13.04	13.48	12.52	13.37	7702895	13.37	up	down	incorrect
ERF.US	Enerplus Corporation	20200417	1.7	1.858	1.66	1.84	834699	1.7541	up	down	incorrect
ERJ.US	Embraer S.A	20200417	7.39	7.39	6.91	7.16	4020052	7.16	down	up	incorrect
ES.US	Eversource Energy	20200417	91.49	92.14	89.16	91.56	1586630	87.1894	up	up	correct
ESE.US	ESCO Technologies Inc	20200417	75.17	77.41	75.17	76.77	84903	76.3622	up	up	correct
ESGC.US	Eros STX Global Corporation	20200417	2.01	3.47	1.89	3.05	24468391	3.05	up	up	correct
ESI.US	Element Solutions Inc	20200417	8.75	8.97	8.65	8.82	1007200	8.6878	up	up	correct
ESNT.US	Essent Group Ltd	20200417	25.39	26	24.86	25.54	1838301	24.8215	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200417	8.85	9.11	8.82	8.9	1165198	8.6788	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200417	251.71	262.23	250.76	260.84	621444	248.3556	up	up	correct
ESTC.US	Elastic N.V	20200417	59.81	61.53	59.52	61.37	1035500	61.37	up	up	correct
ESTE.US	Earthstone Energy Inc	20200417	1.73	1.73	1.61	1.67	300070	1.67	down	down	correct
ETB.US	Eaton Vance Tax	20200417	12.94	13.17	12.885	13.05	143073	11.2289	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200417	9.7	10.23	9.44	10.14	359200	9.0164	up	up	correct
ETG.US	Eaton Vance Tax	20200417	13.16	13.2	12.9	13.15	263578	11.5669	down	down	correct
ETI.US	P	20200417	4.65	4.65	4.65	4.65	229956	3.0867
ETJ.US	Eaton Vance Risk	20200417	9.3	9.3	9.14	9.24	452708	7.9371	down	up	incorrect
ETN.US	Eaton Corporation plc	20200417	78.58	80.88	78.12	79.26	2450924	75.9111	up	up	correct
ETO.US	Eaton Vance Tax	20200417	20.27	20.296	19.525	20.15	57177	17.7685	down	down	correct
ETR.US	Entergy Corporation	20200417	99.01	101.78	98.16	101.27	1320939	94.9128	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200417	7	7.39	6.825	7.35	9559652	6.4567	up	down	incorrect
ETV.US	Eaton Vance Tax	20200417	13.04	13.41	12.9	13.41	845005	11.5145	up	up	correct
ETW.US	Eaton Vance Tax	20200417	8	8.04	7.895	8.04	467373	6.8782	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200417	20.49	20.8	20.3	20.8	6908	19.4365	up	down	incorrect
ETY.US	Eaton Vance Tax	20200417	10.35	10.43	10.255	10.43	527079	9.0247	up	up	correct
EURN.US	Euronav NV	20200417	10.71	10.88	10.575	10.69	1692312	8.8944	down	up	incorrect
EVA.US	Enviva Partners LP	20200417	30.95	32.374	30.7	31.68	79848	28.2193	up	up	correct
EVC.US	Entravision Communications Corporation	20200417	1.41	1.56	1.37	1.55	188366	1.4603	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200417	4.95	5.04	4.95	5.03	227255	4.5384	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200417	11.26	11.325	11.13	11.23	149129	9.7121	down	down	correct
EVH.US	Evolent Health Inc	20200417	6.17	6.37	6.01	6.18	790334	6.18	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200417	12.32	12.32	12.14	12.25	162924	11.4128	down	down	correct
EVR.US	Evercore Inc	20200417	53.57	55.5	52.86	55.16	559039	52.7601	up	up	correct
EVRG.US	Evergy Inc	20200417	61.16	61.5	60.04	60.98	1345679	57.2592	down	down	correct
EVRI.US	Everi Holdings Inc	20200417	4.17	4.33	4.1	4.25	2896098	4.25	up	up	correct
EVT.US	Eaton Vance Tax	20200417	18.41	18.58	18.28	18.53	228664	16.3307	up	down	incorrect
EVTC.US	EVERTEC Inc	20200417	23.44	24.12	23.2	23.92	313929	23.6864	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200417	223.57	228.68	221.34	228.41	5888430	76.1367	up	up	correct
EXD.US	Eaton Vance Tax	20200417	8.67	8.77	8.53	8.67	87356	7.5082
EXG.US	Eaton Vance Tax	20200417	6.88	6.94	6.79	6.94	749206	5.9671	up	up	correct
EXK.US	Endeavour Silver Corp	20200417	1.52	1.6	1.51	1.54	1601509	1.54	up	up	correct
EXP.US	Eagle Materials Inc	20200417	57.72	57.9	55.4	56.76	464378	56.4762	down	up	incorrect
EXPR.US	Express Inc	20200417	2.09	2.18	1.96	2.01	1026146	2.01	down	down	correct
EXR.US	Extra Space Storage Inc	20200417	91.32	93.885	91.32	93.1	1106094	88.3304	up	up	correct
EXTN.US	Exterran Corporation	20200417	4.42	4.82	4.4	4.73	167100	4.73	up	up	correct
F.US	PC	20200417	19.4	19.4	18.35	18.4792	257408	17.5329	down	down	correct
FAF.US	First American Financial Corporation	20200417	43.5	45.17	43.17	44.71	1004268	42.265	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200417	20.1	21.52	20.1	21.43	362704	21.1939	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200417	47.05	47.75	45.97	46.6	1469645	45.6844	down	down	correct
FBK.US	FB Financial Corporation	20200417	18.93	20.2	18.63	19.84	138179	19.4264	up	down	incorrect
FBP.US	First BanCorp	20200417	5.2	5.56	5.2	5.42	1752754	5.1695	up	down	incorrect
FC.US	Franklin Covey Co	20200417	18.56	19.25	18.25	18.3	79800	18.3	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20200417	8.49	8.98	8.49	8.89	561855	8.2567	up	up	correct
FCN.US	FTI Consulting Inc	20200417	138.24	138.74	135.13	136.01	355162	136.01	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200417	19.46	20.27	18.84	19.51	852205	18.1912	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200417	23.5	23.5	23	23	1900	20.6649	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200417	10.4	10.4	10.24	10.24	275420	8.6693	down	down	correct
FCX.US	Freeport	20200417	8.01	8.4	7.99	8.34	38253352	8.2866	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200417	9.82	10.04	9.76	9.82	63178	8.8554
FDP.US	Fresh Del Monte Produce Inc	20200417	31.81	32.22	30.56	32.14	256803	31.3557	up	up	correct
FDS.US	FactSet Research Systems Inc	20200417	287.5	291.06	280.99	281.1	319976	276.5989	down	down	correct
FDX.US	FedEx Corporation	20200417	121	124.96	120.73	124.85	2463987	122.275	up	up	correct
FE.US	FirstEnergy Corp	20200417	45.73	46.3604	44.8	46.21	2451789	42.69	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200417	1.19	1.19	1.19	1.19	975	1.19
FEI.US	First Trust MLP and Energy Income Fund	20200417	5.24	5.35	5.11	5.26	406671	4.4869	up	down	incorrect
FENG.US	Phoenix New Media Limited	20200417	1.41	1.46	1.36	1.4327	58458	0.2863	up	up	correct
FERG.US	Ferguson plc	20200417	60.7	60.7	60.7	60.7	0	57.5962
FET.US	Forum Energy Technologies Inc	20200417	0.205	0.2399	0.1851	0.2265	15469370	4.53	up	up	correct
FF.US	FutureFuel Corp	20200417	11.92	12.69	11.92	12.5	641696	7.7254	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200417	13.51	13.55	13.32	13.45	52966	11.947	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200417	18.4	18.4333	18.1101	18.34	355176	16.2573	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200417	2.6	2.85	2.6	2.75	86115	2.3174	up	up	correct
FHI.US	Federated Hermes Inc	20200417	20.6	21.31	20.08	21.03	511243	18.8501	up	up	correct
FICO.US	Fair Isaac Corporation	20200417	309.99	320.8	303.96	319.26	299718	319.26	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200417	9.86	10.015	9.35	9.84	226509	8.8085	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200417	17.4	17.5	17	17	9347	15.0369	down	up	incorrect
FINV.US	FinVolution Group	20200417	1.64	1.74	1.63	1.66	365400	1.6197	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200417	125.74	128.22	124.36	127.96	3901114	125.5118	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200417	8	8.14	7.78	7.97	161469	7.7366	down	down	correct
FIX.US	Comfort Systems USA Inc	20200417	32.91	34.29	32.31	33.53	476878	33.0771	up	up	correct
FL.US	Foot Locker Inc	20200417	22.72	23.7299	22.36	22.89	4042776	22.4307	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200417	17.85	18.435	17.75	18.31	58532	16.2493	up	up	correct
FLNG.US	FLEX LNG Ltd	20200417	4.82	5.055	4.82	5	60300	4.3852	up	down	incorrect
FLO.US	Flowers Foods Inc	20200417	23.57	23.67	22.875	23.14	1337560	21.7896	down	down	correct
FLOW.US	SPX FLOW Inc	20200417	28.5	30.38	28.24	30.15	323509	30.0287	up	up	correct
FLR.US	Fluor Corporation	20200417	7.57	8.27	7.5	8.22	3213301	8.22	up	up	correct
FLS.US	Flowserve Corporation	20200417	23.98	25.38	23.78	24.8	1180506	23.9375	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200417	216.54	224.8208	216.395	223.59	1464355	223.59	up	up	correct
FMC.US	FMC Corporation	20200417	86.01	87.715	84.86	86.1	863366	83.8276	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200417	13.21	13.54	13.04	13.04	35289	12.0862	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200417	35.69	35.69	35.12	35.5	256378	34.2002	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200417	58.43	59.08	57.76	58.07	759284	55.8132	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200417	13.04	13.35	12.95	13	36503	11.9135	down	down	correct
FN.US	Fabrinet	20200417	63.61	63.98	60.98	61.51	190912	61.51	down	down	correct
FNB.US	PE	20200417	26.86	27.45	26.12	26.12	6013	23.3256	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200417	34.66	37.47	34.66	36.87	1656600	36.87	up	up	correct
FNF.US	Fidelity National Financial Inc	20200417	27.07	27.86	26.5695	27.46	5700749	25.7769	up	up	correct
FNV.US	Franco	20200417	120.83	125.56	118.8	124.48	2092468	122.6954	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20200417	9.92	9.92	9.92	9.92	66933	9.92
FOE.US	Ferro Corporation	20200417	9.21	9.77	9.11	9.61	710976	9.61	up	down	incorrect
FOF.US	Cohen & Steers Closed	20200417	10.38	10.65	10.25	10.3	109468	8.9843	down	down	correct
FOR.US	Forestar Group Inc	20200417	12	12.62	12	12.59	83742	12.59	up	up	correct
FPAC.US	U	20200417	10.36	10.36	10.16	10.19	8982	9.8003	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200417	19.41	19.6457	19.19	19.48	186713	17.435	up	up	correct
FPH.US	Five Point Holdings LLC	20200417	4.86	4.95	4.67	4.78	238200	4.78	down	down	correct
FPI.US	Farmland Partners Inc	20200417	6.08	6.28	6.0774	6.19	96559	5.9852	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200417	4.11	4.16	3.93	4.15	269858	3.548	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200417	34.99	35.82	34.71	35.57	1024903	34.3486	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200417	10.83	10.91	10.76	10.82	70456	9.6452	down	up	incorrect
FRO.US	Frontline Ltd	20200417	9.53	9.72	9.43	9.6	3415798	8.2949	up	up	correct
FRT.US	PC	20200417	24.02	24.466	24.02	24.02	15536	22.3431
FSK.US	FS KKR Capital Corp	20200417	3.76	3.79	3.55	3.58	470714	11.8165	down	down	correct
FSLY.US	Fastly Inc	20200417	23.64	24.21	22.41	23.19	3825146	23.19	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200417	2.45	2.52	2.34	2.36	3825600	2.36	down	down	correct
FSR.US	Fisker Inc	20200417	10.17	10.17	10.17	10.17	28563	10.17
FSS.US	Federal Signal Corporation	20200417	27.6	28.17	27.49	27.55	311343	27.0954	down	down	correct
FT.US	Franklin Universal Trust	20200417	6.61	6.66	6.547	6.57	54788	5.9759	down	down	correct
FTAI.US	PB	20200417	14.9002	15.9968	14.75	15.5	13283	13.2853	up	up	correct
FTCH.US	Farfetch Limited	20200417	12.27	12.3	11.83	12.02	4208300	12.02	down	down	correct
FTI.US	TechnipFMC plc	20200417	7.3521	7.8828	7.3521	7.8345	2942303	5.8293	up	down	incorrect
FTK.US	Flotek Industries Inc	20200417	0.9	0.92	0.86	0.88	276900	0.88	down	down	correct
FTS.US	Fortis Inc	20200417	38.77	38.92	37.81	38.82	747765	36.3824	up	down	incorrect
FTV.US	Fortive Corporation	20200417	58.31	60.46	58.24	60.36	1823199	50.1637	up	up	correct
FUBO.US	fuboTV Inc	20200417	8	8.2	8	8.2	833	8.2	up	up	correct
FUL.US	H.B. Fuller Company	20200417	31.1	32.15	30.19	32.08	434274	31.5128	up	down	incorrect
FUN.US	Cedar Fair L.P	20200417	25.69	25.6997	22.72	23.75	3305034	23.75	down	down	correct
FVRR.US	Fiverr International Ltd	20200417	31.11	31.99	29.68	31.99	422200	31.99	up	down	incorrect
G.US	Genpact Limited	20200417	29.91	31.14	29.91	30.86	1536200	30.4108	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200417	4.42	4.49	4.38	4.43	467914	3.7559	up	down	incorrect
GAM.US	PB	20200417	26.99	26.99	26.7205	26.8138	1601	24.3474	down	down	correct
GATX.US	GATX Corporation	20200417	57.17	59	55.515	56.56	413631	54.2254	down	down	correct
GB.US	Global Blue Group Holding AG	20200417	10.36	10.36	10.16	10.19	8982	10.19	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200417	22.6	22.6	22.25	22.49	112565	20.2643	down	down	correct
GBL.US	GAMCO Investors Inc	20200417	11.52	12.65	11.405	12.33	20632	10.7574	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20200417	16.32	16.91	16.1	16.53	461922	15.4316	up	up	correct
GCI.US	Gannett Co Inc	20200417	0.945	0.98	0.8901	0.9046	2255290	0.9046	down	down	correct
GCO.US	Genesco Inc	20200417	15.33	17.2	15.33	17.18	662074	17.18	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20200417	17.31	17.7	16.72	16.83	316800	16.83	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200417	4.67	4.73	4.54	4.72	35409	4.1254	up	up	correct
GD.US	General Dynamics Corporation	20200417	136.01	139.5	135.245	138.19	2037044	132.6347	up	up	correct
GDDY.US	GoDaddy Inc	20200417	65	67.11	64.74	66.82	1260866	66.82	up	up	correct
GDL.US	The GDL Fund	20200417	7.97	8.01	7.9	7.95	90418	7.2228	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200417	15.46	15.538	15.21	15.41	28617	13.6427	down	down	correct
GDOT.US	Green Dot Corporation	20200417	26.72	28.09	26.69	27.29	526459	27.29	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200417	16.25	16.29	15.71	16.22	468084	14.6951	down	down	correct
GE.US	General Electric Company	20200417	6.47	6.94	6.34	6.84	20738477	54.3264	up	up	correct
GEF.US	Greif Inc	20200417	31.74	32.65	31.36	32.08	136305	30.1282	up	up	correct
GEL.US	Genesis Energy L.P	20200417	5.05	5.21	4.81	5.16	4314053	4.4381	up	up	correct
GEO.US	The GEO Group Inc	20200417	13.26	13.45	12.59	12.88	1794463	11.6512	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200417	6.46	6.78	6.46	6.78	198987	6.0029	up	up	correct
GES.US	Guess' Inc	20200417	7.7	8.25	7.7	8.03	1412666	7.7375	up	up	correct
GF.US	The New Germany Fund Inc	20200417	12.787	12.95	12.547	12.95	19263	10.8335	up	up	correct
GFF.US	Griffon Corporation	20200417	13.9	14.46	13.84	14.1	386340	13.795	up	up	correct
GFI.US	Gold Fields Limited	20200417	6.45	6.52	6.24	6.35	13904670	6.0636	down	down	correct
GFL.US	GFL Environmental Inc	20200417	15.38	15.39	14.98	15.08	1042000	15.0413	down	down	correct
GFLU.US	GFL Environmental Inc	20200417	44.42	44.87	42.656	43.74	58900	40.3475	down	down	correct
GGB.US	Gerdau S.A	20200417	2.3	2.38	2.27	2.34	6788762	2.0567	up	down	incorrect
GGG.US	Graco Inc	20200417	47.57	48	46.27	46.74	825639	45.9911	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200417	15.8	15.8	15.63	15.71	46281	13.309	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200417	6.14	6.15	6.03	6.09	66123	5.1138	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200417	7.93	8.03	7.8283	7.94	49020	7.2767	up	up	correct
GHC.US	Graham Holdings Company	20200417	345.85	362.78	344.8098	357.51	24460	351.274	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200417	11.15	11.88	11.15	11.76	76674	11.76	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200417	8.89	9.895	8.83	9.86	126023	9.6093	up	up	correct
GHM.US	Graham Corporation	20200417	11.79	12.58	11.56	11.65	38377	11.013	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200417	11.78	11.79	11.66	11.76	196869	10.1664	down	down	correct
GIB.US	CGI Inc	20200417	59.75	60.53	59.2301	60.41	387599	60.41	up	up	correct
GIC.US	Global Industrial Company	20200417	18.89	19.64	18.1158	19.3	70105	17.2269	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200417	15.59	16.25	15.51	16.11	1715036	15.8679	up	up	correct
GIM.US	Templeton Global Income Fund	20200417	5.5	5.54	5.43	5.5	809595	5.0226
GIS.US	General Mills Inc	20200417	60.73	60.9	58.74	60.67	4952322	57.7176	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200417	9.4	9.41	9.37	9.39	2100	8.3085	down	up	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200417	21	21.5	21	21.3	14832	21.0116	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200417	21	21	21	21	1	19.9975
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200417	22.7	22.7	22.7	22.7	1	22.2849
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200417	19.15	19.15	19.15	19.15	1301	18.7864
GKOS.US	Glaukos Corporation	20200417	35.63	37.14	35.4	35.69	734000	35.69	up	up	correct
GLOB.US	Globant S.A	20200417	103.1	105.61	101.05	103.02	262774	103.02	down	down	correct
GLOG.US	PA	20200417	17.45	18	17.45	17.75	4600	15.7076	up	up	correct
GLOP.US	PC	20200417	14.05	14.8	14.05	14.26	30863	11.8734	up	down	incorrect
GLT.US	Glatfelter Corporation	20200417	12.61	13.2	12.54	13.14	154341	12.4526	up	up	correct
GLW.US	Corning Incorporated	20200417	20.35	20.97	20.33	20.72	4946580	19.7831	up	down	incorrect
GM.US	General Motors Company	20200417	21.92	22.54	21.83	22.48	17166300	22.48	up	up	correct
GME.US	GameStop Corp	20200417	5.22	5.28	4.43	4.88	5653188	4.88	down	up	incorrect
GMED.US	Globus Medical Inc	20200417	45.19	47.45	45.19	47.16	1176981	47.16	up	up	correct
GMRE.US	PA	20200417	23.2974	24.75	23.2759	23.83	26939	21.402	up	up	correct
GMS.US	GMS Inc	20200417	14.02	14.93	13.95	14.67	389400	14.67	up	up	correct
GNE.US	PA	20200417	8	8.1	7.97	8.06	6180	7.0969	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200417	6.45	6.72	6.34	6.46	382424	6.2688	up	up	correct
GNL.US	PB	20200417	19.62	20.2	19.37	19.9	10528	18.2619	up	up	correct
GNRC.US	Generac Holdings Inc	20200417	99.72	100.5	98.36	99.31	454583	99.31	down	up	incorrect
GNT.US	PA	20200417	24.895	25	24.895	24.99	1043	23.4657	up	up	correct
GNW.US	Genworth Financial Inc	20200417	3.61	3.68	3.47	3.51	3370200	3.51	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200417	15.41	15.42	15	15.05	442388	12.4686	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200417	4.67	4.7	4.44	4.64	1604158	4.64	down	down	correct
GOLD.US	Barrick Gold Corporation	20200417	23.44	24.65	23.15	24.54	28513320	23.4107	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200417	24.05	24.81	23.85	24.24	509300	23.6142	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20200417	21.81	22.35	21.27	22.27	1086700	22.27	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20200417	31.81	33.98	31.75	33.59	2662900	33.59	up	up	correct
GPC.US	Genuine Parts Company	20200417	76.03	78.01	73.74	74.65	1058600	70.8776	down	down	correct
GPI.US	Group 1 Automotive Inc	20200417	49.56	51.52	48.35	49.94	272523	49.4224	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200417	25.91	26.305	25.89	26.305	15480	24.5181	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200417	13.18	13.31	12.91	13.18	4628700	12.7709
GPM.US	Guggenheim Enhanced Equity Income Fund	20200417	5.35	5.37	5.23	5.3	255572	4.6561	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200417	5.06	5.17	4.67	4.98	2122551	4.379	down	down	correct
GPN.US	Global Payments Inc	20200417	147.06	155.37	146.75	154.88	3208228	153.5571	up	up	correct
GPRK.US	GeoPark Limited	20200417	8.75	9	8.53	8.92	155682	8.7952	up	up	correct
GPS.US	The Gap Inc	20200417	8.17	8.82	8.08	8.35	11515410	8.2119	up	up	correct
GPX.US	GP Strategies Corporation	20200417	7.34	7.74	6.89	6.94	75939	6.94	down	down	correct
GRC.US	The Gorman	20200417	27.38	28.88	27.38	28.54	44920	27.6613	up	up	correct
GRP.US	UN	20200417	44	44.08	42.78	43.12	4386	39.7539	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200417	9.95	9.96	9.74	9.96	42658	9.1307	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20200417	183.49	185.28	178.29	183.49	5426703	177.1602
GSBD.US	Goldman Sachs BDC Inc	20200417	14	14.41	13.89	14.17	395965	12.1185	up	up	correct
GSK.US	GlaxoSmithKline plc	20200417	42.3	42.39	41.69	42.07	4831999	38.3654	down	up	incorrect
GSL.US	PB	20200417	19.83	20.5	19.75	20.1236	5379	17.2213	up	up	correct
GSLD.US	GSLD	20200417	20.19	20.19	19.891	20.19	8700	19.8105
GTES.US	Gates Industrial Corporation plc	20200417	7.07	7.9	7.01	7.85	436700	7.85	up	up	correct
GTLS.US	Chart Industries Inc	20200417	30	32.1362	29.5	31.6	626778	31.6	up	down	incorrect
GTN.US	Gray Television Inc	20200417	10.91	11.15	10.35	10.93	1810335	10.7673	up	up	correct
GTNA.US	Gray Television Inc	20200417	10.29	11.749	10.29	11.749	394	11.6985	up	up	correct
GTS.US	Triple	20200417	16.5	16.81	16.02	16.56	468646	16.56	up	up	correct
GTY.US	Getty Realty Corp	20200417	24.15	24.9	23.78	24.13	219222	22.0061	down	down	correct
GUT.US	The Gabelli Utility Trust	20200417	6.57	6.6771	6.5	6.52	160533	5.7452	down	down	correct
GVA.US	Granite Construction Incorporated	20200417	15.38	16.43	15.3701	16.33	635196	15.8653	up	up	correct
GWB.US	Great Western Bancorp Inc	20200417	18.89	19.28	18.47	18.65	716840	18.3247	down	down	correct
GWRE.US	Guidewire Software Inc	20200417	86.34	88.87	85.08	88.77	507631	88.77	up	up	correct
GWW.US	W.W. Grainger Inc	20200417	287.48	291.92	276.14	280.22	364019	272.3899	down	up	incorrect
GYC.US	Cabco Series 2004	20200417	18.99	19.43	18.99	19.13	296068	18.5711	up	up	correct
H.US	Hyatt Hotels Corporation	20200417	56.47	57.31	55.27	57.06	1524400	57.06	up	down	incorrect
HAE.US	Haemonetics Corporation	20200417	105.31	108.55	104.125	107.57	410340	107.57	up	up	correct
HAL.US	Halliburton Company	20200417	6.9	7.58	6.89	7.58	34351230	7.4506	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200417	26.04	27.33	26.04	26.81	1173708	25.4791	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200417	9.82	10.93	9.7202	10.84	32417	10.4142	up	up	correct
HBI.US	Hanesbrands Inc	20200417	9.14	9.55	9.06	9.21	7401260	8.5729	up	up	correct
HBM.US	Hudbay Minerals Inc	20200417	2.16	2.19	2.09	2.13	2271029	2.1213	down	down	correct
HCA.US	HCA Healthcare Inc	20200417	112.8	116.075	111.22	115.66	2362074	114.4104	up	up	correct
HCC.US	Warrior Met Coal Inc	20200417	11.39	12.15	11.18	11.33	806179	11.0927	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200417	660.7	660.7	660.7	660.7	100	660.2946
HCHC.US	HC2 Holdings Inc	20200417	2.26	2.27	2.055	2.22	281508	2.22	down	down	correct
HCI.US	HCI Group Inc	20200417	40.52	41.71	40.31	41.35	50383	39.5971	up	up	correct
HCXY.US	Hercules Capital Inc	20200417	23.49	23.49	22.95	22.95	406	20.9927	down	down	correct
HD.US	The Home Depot Inc	20200417	207.17	210.25	206.1631	209.42	6717580	201.7472	up	up	correct
HDB.US	HDFC Bank Limited	20200417	40.84	41.34	38.72	39.97	5134516	39.6782	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200417	42.18	42.35	41.225	41.98	625188	39.5173	down	down	correct
HEI.US	HEICO Corporation	20200417	79.22	83.74	79.22	82.61	876200	82.4407	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20200417	12.6	13.355	12.56	13.07	1124953	11.1781	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200417	10.65	10.76	10.63	10.69	47043	9.1976	up	up	correct
HES.US	Hess Corporation	20200417	32.99	37.54	32.62	37.35	4443695	36.3029	up	up	correct
HESM.US	Hess Midstream LP	20200417	13.09	14.15	12.71	13.83	738738	11.8469	up	up	correct
HFC.US	HollyFrontier Corporation	20200417	23.56	27.23	23.56	27.02	2182172	25.7089	up	up	correct
HFRO.US	PA	20200417	22.97	23.09	22.81	22.81	57264	20.8102	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20200417	28.45	28.62	28.35	28.6	1370	28.6	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200417	5.03	5.3	5.03	5.2	79208	4.1623	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200417	18.05	19.43	18.05	19.18	1973800	19.18	up	up	correct
HHC.US	The Howard Hughes Corporation	20200417	53.87	55.39	51.31	51.99	579716	51.99	down	down	correct
HI.US	Hillenbrand Inc	20200417	18.73	19.72	18.4915	18.89	505876	18.1566	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200417	39.05	40.25	38.96	40.01	3062702	38.2011	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200417	197.01	198.833	193.01	195.96	533623	187.9613	down	down	correct
HIL.US	Hill International Inc	20200417	1.88	1.97	1.83	1.96	46900	1.96	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200417	4.39	4.48	4.34	4.35	840630	3.8108	down	down	correct
HIW.US	Highwoods Properties Inc	20200417	38.08	38.81	36.66	38.2	1623004	35.0544	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200417	5.57	5.57	5.45	5.55	620321	4.7637	down	down	correct
HKIB.US	AMTD International Inc	20200417	7.72	8	7.72	8	3900	8	up	up	correct
HL.US	PB	20200417	55.2599	55.2599	53.8582	55.2599	400	50.3968
HLF.US	Herbalife Nutrition Ltd	20200417	31.29	32.05	30.72	31.95	1429443	31.95	up	up	correct
HLI.US	Houlihan Lokey Inc	20200417	56.67	57.45	56.03	56.86	386305	54.868	up	up	correct
HLIO.US	Helios Technologies Inc.	20200417	31.79	33.27	31.79	33	115029	32.6707	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200417	74.67	75.85	72.73	75.62	4952843	75.62	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200417	1.52	1.59	1.48	1.54	2980819	1.54	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200417	22.53	22.73	22.35	22.63	1090179	21.8191	up	down	incorrect
HMLP.US	PA	20200417	19.15	19.48	19.0601	19.29	24749	16.4303	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200417	33.55	34.9	33.55	34.57	151421	32.7227	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200417	2.8	2.89	2.72	2.78	10787857	2.7174	down	down	correct
HNGR.US	Hanger Inc	20200417	16.45	17.63	16.26	17.41	208368	17.41	up	up	correct
HNI.US	HNI Corporation	20200417	23.38	24.68	23.38	24.39	184650	22.8874	up	up	correct
HNP.US	Huaneng Power International Inc	20200417	13.8	13.89	13.59	13.59	64812	11.9774	down	down	correct
HOG.US	Harley	20200417	19.47	19.89	18.49	19.35	3104231	19.0147	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200417	12.6	13.21	12.45	12.95	2009249	12.4075	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200417	9.86	10.37	9.35	9.76	193100	9.76	down	up	incorrect
HP.US	Helmerich & Payne Inc	20200417	16.44	17.8	16.36	17.74	2888852	15.8994	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200417	9.49	9.8	9.47	9.71	9960558	9.0994	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200417	16.84	16.87	16.381	16.51	69057	14.5708	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200417	17.48	17.55	17.01	17.2	87372	15.2361	down	down	correct
HPQ.US	HP Inc	20200417	15.45	15.73	15.36	15.52	17718689	14.7122	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200417	14.88	15.21	14.49	14.64	334469	12.9197	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20200417	20.34	20.4118	20.03	20.4	465076	17.623	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200417	17.09	17.2199	16.68	17.15	164414	14.8377	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200417	30.81	31.53	29.9	30.14	1096014	28.09	down	down	correct
HRB.US	H&R Block Inc	20200417	14.25	14.71	14.095	14.36	3690271	13.0655	up	up	correct
HRC.US	Hill	20200417	114.5	114.5	112.12	112.97	616046	111.4893	down	down	correct
HRI.US	Herc Holdings Inc	20200417	20.45	21.94	20.34	21.23	283259	21.1729	up	up	correct
HRL.US	Hormel Foods Corporation	20200417	50.32	50.75	49.77	50.51	2471523	48.967	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200417	10.78	11.27	10.78	11.15	111398	10.6306	up	up	correct
HSBC.US	HSBC Holdings plc	20200417	25.81	26.01	25.63	25.96	5217151	25.0144	up	up	correct
HSC.US	Harsco Corporation	20200417	7.83	8.14	7.81	7.94	863284	7.94	up	up	correct
HSY.US	The Hershey Company	20200417	147.4	147.77	143.96	146.46	1164262	141.1694	down	up	incorrect
HT.US	PE	20200417	10.04	10.23	9.294	9.7	120662	8.6365	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200417	25.28	25.76	24.65	24.89	1413548	23.4576	down	down	correct
HTD.US	John Hancock Tax	20200417	18.95	19.23	18.64	18.97	143786	16.7631	up	up	correct
HTGC.US	Hercules Capital Inc	20200417	9.25	9.38	8.81	8.98	1035750	7.5399	down	down	correct
HTH.US	Hilltop Holdings Inc	20200417	15.65	16.51	15.46	16.41	409129	15.9476	up	up	correct
HTY.US	John Hancock Investments	20200417	5.17	5.2231	5.16	5.2	24689	4.3226	up	up	correct
HUBB.US	Hubbell Incorporated	20200417	121.62	124.185	119.23	120.47	368136	115.7325	down	down	correct
HUBS.US	HubSpot Inc	20200417	141.14	150.21	141.13	146.08	1038257	146.08	up	up	correct
HUM.US	Humana Inc	20200417	381.62	383.67	365.67	373.59	1441292	369.9607	down	down	correct
HUN.US	Huntsman Corporation	20200417	15.44	15.85	15.26	15.57	1675293	14.8401	up	up	correct
HUYA.US	HUYA Inc	20200417	16.46	16.61	15.91	16.55	2749000	16.55	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20200417	12.05	12.68	12.05	12.29	124213	10.2698	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200417	11.25	11.7	11.09	11.65	10288388	11.6348	up	up	correct
HXL.US	Hexcel Corporation	20200417	31.75	33.27	31.51	32.31	1679542	32.31	up	up	correct
HY.US	Hyster	20200417	36.5	38.665	36.5	37.55	48044	35.9639	up	up	correct
HYB.US	The New America High Income Fund Inc	20200417	7.21	7.3	7.21	7.27	79428	6.4595	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200417	13.36	13.4973	13.0401	13.19	92545	11.5459	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200417	9.56	9.58	9.24	9.35	1221058	8.1622	down	down	correct
HZN.US	Horizon Global Corporation	20200417	1.7	1.79	1.59	1.66	44400	1.66	down	down	correct
HZO.US	MarineMax Inc	20200417	11.49	11.85	11.11	11.48	380290	11.48	down	down	correct
IAA.US	IAA Inc	20200417	32.82	34.34	32.82	33.84	858600	33.84	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200417	6.82	6.82	6.71	6.72	32662	5.7761	down	down	correct
IAG.US	IAMGOLD Corporation	20200417	3.04	3.1499	2.9	3.1	10462969	3.1	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200417	33	34	32.81	33.66	15558	32.4067	up	up	correct
IBM.US	International Business Machines Corporation	20200417	119.1928	120.2818	117.8141	120.0121	4965992	104.8786	up	up	correct
IBN.US	ICICI Bank Limited	20200417	9.61	9.73	9.41	9.53	13040399	9.5018	down	down	correct
IBP.US	Installed Building Products Inc	20200417	38.78	41.61	38.78	41.35	210069	40.945	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200417	7.96	8.43	7.55	7.88	965881	7.88	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200417	89.71	90.55	87.87	90.4	3854559	88.6119	up	down	incorrect
ICL.US	ICL Group Ltd	20200417	3.17	3.185	3.09	3.09	164657	2.7469	down	down	correct
IDA.US	IDACORP Inc	20200417	96.17	96.505	93.845	95.85	281984	91.0255	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200417	8.58	8.68	8.53	8.68	127151	7.6452	up	up	correct
IDT.US	IDT Corporation	20200417	5.35	5.76	5.35	5.55	74404	5.55	up	up	correct
IEX.US	IDEX Corporation	20200417	150.27	153.63	150.15	152.73	550450	149.8435	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200417	122.58	125.45	122.48	125.12	761074	119.9896	up	up	correct
IFN.US	The India Fund Inc	20200417	14.33	14.54	13.96	14.16	161104	11.6429	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200417	27.47	28.66	25.53	25.8	83380	22.761	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200417	8.09	8.17	8.08	8.13	63916	7.1263	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200417	4.95	4.95	4.86	4.95	271972	4.2688
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200417	21.23	21.42	20.671	21.17	34061	19.8246	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200417	5.64	5.7	5.61	5.64	728800	4.9199
IGT.US	International Game Technology PLC	20200417	6.4	6.98	6.4	6.7	3197296	6.6514	up	down	incorrect
IHC.US	Independence Holding Company	20200417	26.07	26.89	25.76	26	20676	25.4365	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200417	5.85	5.93	5.8103	5.93	48280	5.103	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200417	43.88	44.53	43.48	44.08	657156	44.08	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200417	7.73	7.95	7.7	7.92	56011	7.0968	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200417	6.85	6.9399	6.85	6.86	15451	6.1761	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200417	13.7	13.86	13.62	13.64	30204	13.1178	down	down	correct
IIIN.US	Insteel Industries Inc	20200417	17.89	18.245	16.61	17.13	135646	15.2294	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200417	14.3	14.38	14.28	14.38	314718	13.2882	up	up	correct
IIPR.US	PA	20200417	28.01	28.24	27.5101	27.9276	2223	25.2055	down	down	correct
IMAX.US	IMAX Corporation	20200417	10.94	11.24	10.11	11.03	2009333	11.03	up	down	incorrect
INFO.US	IHS Markit Ltd	20200417	67.04	67.37	65.9	67.17	3147578	66.215	up	up	correct
INFY.US	Infosys Limited	20200417	8.45	8.59	8.39	8.58	14965880	8.2141	up	down	incorrect
ING.US	ING Groep N.V	20200417	5.22	5.28	5.12	5.26	7608584	4.9907	up	up	correct
INGR.US	Ingredion Incorporated	20200417	77.76	81.44	77.1	80.69	478138	77.067	up	up	correct
INN.US	Summit Hotel Properties Inc	20200417	4.8	5.05	4.79	4.9	2050564	4.9	up	up	correct
INS.US	Intelligent Systems Corporation	20200417	35.25	35.88	33.9892	34.93	48586	34.93	down	down	correct
INSI.US	Insight Select Income Fund	20200417	20.17	20.66	19.75	19.76	34744	17.7756	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200417	75.36	79.63	73.8	76.25	486900	76.25	up	down	incorrect
INSW.US	PA	20200417	24.31	24.5203	24.275	24.5203	8210	24.5203	up	up	correct
INT.US	World Fuel Services Corporation	20200417	23.97	25.07	23.97	24.86	574045	24.2008	up	up	correct
INVH.US	Invitation Homes Inc	20200417	23.48	24	23.08	23.82	4997116	22.9986	up	up	correct
IO.US	ION Geophysical Corporation	20200417	1.43	1.56	1.41	1.47	173200	1.47	up	up	correct
IP.US	International Paper Company	20200417	31.23	32.32	31.06	31.85	6540732	27.9385	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200417	15.09	15.41	14.81	15.06	4886280	13.9916	down	down	correct
IPI.US	Intrepid Potash Inc	20200417	0.86	0.975	0.8452	0.9613	100659	9.613	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200417	11.78	11.818	11.66	11.72	175350	10.826	down	down	correct
IQV.US	IQVIA Holdings Inc	20200417	128.03	131.76	127.72	131.57	1486287	131.57	up	up	correct
IR.US	Ingersoll Rand Inc	20200417	25.41	26.99	25.31	26.81	3811440	26.3394	up	up	correct
IRL.US	The New Ireland Fund Inc	20200417	6.73	6.73	6.52	6.52	8876	5.2136	down	down	correct
IRM.US	Iron Mountain Incorporated	20200417	25	25.42	24.51	24.99	2481573	22.158	down	down	correct
IRT.US	Independence Realty Trust Inc	20200417	8.9	9.36	8.84	9.02	873158	8.5469	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200417	12.48	12.48	12.26	12.34	149134	10.7343	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200417	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200417	101.81	106.81	101.01	105.96	534334	105.96	up	up	correct
ITCB.US	Itaú Corpbanca	20200417	4.3909	4.58	4.0401	4.25	5903	4.25	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200417	66.98	68.58	66.3	68.48	188721	68.48	up	up	correct
ITT.US	ITT Inc	20200417	48.68	49.735	48.42	48.89	804051	48.0354	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200417	4.4867	4.4967	4.2869	4.4168	17722211	3.4908	down	down	correct
ITW.US	Illinois Tool Works Inc	20200417	157.75	160.135	155.63	158.58	1284789	153.3108	up	up	correct
IVC.US	Invacare Corporation	20200417	6.69	6.99	6.42	6.96	292548	6.96	up	up	correct
IVH.US	Ivy Funds	20200417	10.66	10.78	10.48	10.72	63358	9.407	up	up	correct
IVR.US	PC	20200417	12.04	13	11.7	11.89	236403	10.2949	down	down	correct
IVZ.US	Invesco Ltd	20200417	9.15	9.32	8.905	9.07	7358515	8.4508	down	down	correct
IX.US	ORIX Corporation	20200417	55.98	56.34	55.21	55.49	94148	54.2979	down	down	correct
J.US	Jacobs Engineering Group Inc	20200417	81.22	84.94	81.06	84.2	1017273	83.1003	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200417	4.28	5	4.175	4.92	146800	4.92	up	up	correct
JBGS.US	JBG SMITH Properties	20200417	32.87	33.36	32.52	32.77	728907	31.1161	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200417	28.35	28.35	28.35	28.35	200	26.2025
JBL.US	Jabil Inc	20200417	25.19	26.31	25	25.85	2162588	25.5039	up	up	correct
JBT.US	John Bean Technologies Corporation	20200417	71.4	73.41	69.95	71.64	359096	71.2254	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200417	11.85	11.85	11.61	11.79	49513	10.0422	down	down	correct
JCI.US	Johnson Controls International plc	20200417	29.22	30.08	29.1	29.54	4144376	28.4965	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200417	7.76	7.87	7.6	7.69	60435	6.9344	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200417	7.72	7.79	7.6201	7.79	44370	6.8411	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200417	13.2	13.355	12.95	13.2	1915820	12.5135
JELD.US	JELD	20200417	9.38	10.05	9.33	9.58	831500	9.58	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200417	6.15	6.36	6.1101	6.31	23656	5.7874	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200417	6.79	6.82	6.69	6.72	5787	6.4261	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200417	7.84	7.9023	7.66	7.77	341990	6.9145	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200417	12.44	12.44	12.15	12.22	61361	10.6954	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200417	9.15	9.25	9.05	9.25	11129	8.5509	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200417	8.59	8.67	8.54	8.67	81610	8.3194	up	up	correct
JHG.US	Janus Henderson Group plc	20200417	15.88	16.1	15.49	15.9	1730079	14.5253	up	up	correct
JHI.US	John Hancock Investors Trust	20200417	13.57	13.88	13.55	13.68	31435	11.8456	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200417	14.55	14.56	14.37	14.37	7180	13.0436	down	down	correct
JHX.US	James Hardie Industries plc	20200417	12.19	12.26	11.99	12.26	57128	11.8726	up	up	correct
JILL.US	J.Jill Inc	20200417	0.3789	0.4	0.36	0.39	133988	1.95	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200417	16.52	16.85	16.15	16.57	613156	16.57	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200417	111.13	113.13	106.46	107	624758	107	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200417	17.46	17.65	17.46	17.57	18993	16.2738	up	up	correct
JMIA.US	Jumia Technologies AG	20200417	3.4	3.59	3.34	3.55	1206029	3.55	up	up	correct
JMM.US	Nuveen Multi	20200417	6.41	6.55	6.38	6.5111	36546	6.0254	up	up	correct
JMP.US	JMP Group LLC	20200417	2.35	2.4	2.31	2.4	21527	2.3227	up	up	correct
JNJ.US	Johnson & Johnson	20200417	151.99	152.3	149.6	152.02	10920020	145.279	up	up	correct
JNPR.US	Juniper Networks Inc	20200417	22.32	22.62	22.08	22.57	3477267	21.3616	up	up	correct
JOE.US	The St. Joe Company	20200417	17.97	18.39	17.6	17.69	171467	17.5313	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200417	7.04	7.06	7	7.02	62266	6.2786	down	down	correct
JP.US	Jupai Holdings Limited	20200417	1.11	1.205	1.1	1.1519	39136	1.1519	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200417	7.87	7.8708	7.62	7.77	420152	6.9205	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200417	20.07	20.1	19.89	20.05	47166	17.9625	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200417	8	8.02	7.8682	7.88	1107879	7.0691	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200417	20.85	20.85	20.25	20.85	14877	18.879
JQC.US	Nuveen Credit Strategies Income Fund	20200417	6.01	6.0362	5.94	6	457570	4.8715	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20200417	10.74	10.99	10.7142	10.92	138921	9.505	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200417	7.81	7.81	7.64	7.72	152592	6.8722	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200417	7.32	7.5	7.23	7.4	256896	6.4211	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200417	11.38	11.48	11.3	11.4702	71404	10.1884	up	up	correct
JT.US	Jianpu Technology Inc	20200417	0.7053	0.74	0.65	0.6801	187961	5.4408	down	down	correct
JTA.US	Nuveen Tax	20200417	7.57	8.13	7.5	8.09	463519	7.1866	up	up	correct
JTD.US	Nuveen Tax	20200417	12.22	12.51	12.22	12.51	104436	11.0748	up	up	correct
JW.US	B	20200417	35.2	37	35.2	37	438	36.019	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200417	35.2	37	35.2	37	438	35.3525	up	up	correct
JWN.US	Nordstrom Inc	20200417	18.75	19.35	17.8	18.8	5562029	18.8	up	up	correct
K.US	Kellogg Company	20200417	64.38	65.05	63.46	65.02	2390459	61.0472	up	up	correct
KAI.US	Kadant Inc	20200417	76.96	78.39	75.18	76.47	58955	75.7049	down	up	incorrect
KAMN.US	Kaman Corporation	20200417	36.6	38.58	36.6	38.34	149900	37.1682	up	up	correct
KAR.US	KAR Auction Services Inc	20200417	12.86	13.26	12.54	12.97	1555845	12.97	up	up	correct
KB.US	KB Financial Group Inc	20200417	26.22	26.46	25.98	26.4	257770	25.3877	up	up	correct
KBH.US	KB Home	20200417	21.23	21.74	20.56	21.19	2446917	20.6704	down	down	correct
KBR.US	KBR Inc	20200417	19.53	19.79	19.04	19.74	2424306	19.2995	up	up	correct
KEN.US	Kenon Holdings Ltd	20200417	15.9082	15.945	15.9082	15.945	1095	13.0686	up	up	correct
KEP.US	Korea Electric Power Corporation	20200417	8.59	8.6	8.13	8.26	424263	7.8846	down	down	correct
KEX.US	Kirby Corporation	20200417	46.52	47.92	46.13	46.5	837842	46.5	down	down	correct
KEY.US	PK	20200417	25.87	25.87	25.22	25.35	50686	23.1378	down	down	correct
KEYS.US	Keysight Technologies Inc	20200417	97.65	98.57	94.86	95.84	1653026	95.84	down	down	correct
KF.US	The Korea Fund Inc	20200417	23.2	23.85	23.2	23.72	5790	18.3806	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200417	2.06	2.06	1.98	1.99	6900	1.99	down	down	correct
KFY.US	Korn Ferry	20200417	26.45	27.49	26.45	27.12	365146	26.6874	up	up	correct
KGC.US	Kinross Gold Corporation	20200417	5.75	6.11	5.7	6.06	31321109	5.9031	up	up	correct
KIM.US	PM	20200417	23.57	23.6318	22.29	23.35	35151	21.6571	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20200417	10.83	10.97	10.75	10.95	129937	9.4118	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200417	35.82	36.66	34.39	34.54	2836603	33.6874	down	down	correct
KLR.US	Kaleyra Inc	20200417	6.99	7.2	6.958	7	26000	7	up	down	incorrect
KMB.US	Kimberly	20200417	140.72	142.07	137.26	141.94	1949438	134.1845	up	up	correct
KMI.US	Kinder Morgan Inc	20200417	14.36	15	14.3	14.97	18663000	13.2452	up	down	incorrect
KMPR.US	Kemper Corporation	20200417	67.7	70.62	67.7	69.95	271922	67.81	up	down	incorrect
KMT.US	Kennametal Inc	20200417	22.41	22.64	21.53	22.24	1787014	21.3072	down	down	correct
KMX.US	CarMax Inc	20200417	61.89	65.8477	61.89	65.22	4415008	65.22	up	up	correct
KN.US	Knowles Corporation	20200417	14.95	15.24	14.79	15.07	430473	15.07	up	up	correct
KNL.US	Knoll Inc	20200417	9.38	9.89	9.37	9.74	527135	9.5619	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200417	13.37	13.5	13.01	13.2	207120	10.5734	down	down	correct
KNX.US	Knight	20200417	36.28	36.76	35.76	36.59	2958160	36.1104	up	up	correct
KO.US	The Coca	20200417	48.3	48.3	47.37	48.06	19844641	45.4446	down	up	incorrect
KODK.US	Eastman Kodak Company	20200417	2.21	2.21	2.0865	2.14	83123	2.14	down	down	correct
KOF.US	Coca	20200417	42.85	43.08	41.5	41.75	118253	37.6524	down	down	correct
KOP.US	Koppers Holdings Inc	20200417	11.74	12.35	11.74	12.06	197763	12.06	up	up	correct
KOS.US	Kosmos Energy Ltd	20200417	0.88	0.95	0.87	0.95	10783500	0.95	up	up	correct
KR.US	The Kroger Co	20200417	31.85	32.13	30.885	31.93	15774551	30.8096	up	up	correct
KRA.US	Kraton Corporation	20200417	8.67	10	8.67	9.9	312198	9.9	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200417	63.67	64.94	63.25	64.32	529562	61.2528	up	up	correct
KRG.US	Kite Realty Group Trust	20200417	8.45	8.91	8.4051	8.47	703703	8.0939	up	up	correct
KRO.US	Kronos Worldwide Inc	20200417	8.5	9.15	8.5	9.07	403474	8.2706	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200417	5.76	6	5.49	5.96	188412	5.0529	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200417	10.27	10.33	10.13	10.32	87784	9.5426	up	up	correct
KSS.US	Kohl's Corporation	20200417	18.96	19.7	18.03	18.48	10036090	18.1495	down	down	correct
KSU.US	P	20200417	26.85	28.4	26.85	28.0275	595	26.8063	up	up	correct
KT.US	KT Corporation	20200417	8.94	9.065	8.94	9.04	539457	8.557	up	up	correct
KTB.US	Kontoor Brands Inc	20200417	18.49	20.74	18.27	19.88	1269831	19.1179	up	up	correct
KTF.US	DWS Municipal Income Trust	20200417	10.55	10.5999	10.52	10.56	134508	9.8077	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200417	31.35	31.35	31.35	31.35	100	27.6922
KTN.US	Credit	20200417	29.85	30	29.7522	30	1955	27.3193	up	down	incorrect
KW.US	Kennedy	20200417	14.18	14.4	13.84	14.06	405464	13.0478	down	down	correct
KWR.US	Quaker Chemical Corporation	20200417	134.73	140.325	132.84	135.73	114426	134.3023	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200417	4.3	4.58	4.3	4.58	1657823	3.8581	up	up	correct
L.US	Loews Corporation	20200417	35.24	36.38	34.86	36.14	1686658	35.795	up	up	correct
LAC.US	Lithium Americas Corp	20200417	3.2	3.25	3.05	3.14	353153	3.14	down	down	correct
LAD.US	Lithia Motors Inc	20200417	91.88	96.24	91.57	95.94	455173	95.0878	up	up	correct
LADR.US	Ladder Capital Corp	20200417	6.88	7.2299	6.6301	7.18	3120641	6.3816	up	up	correct
LAIX.US	LAIX Inc	20200417	3.3	3.34	3.11	3.29	69200	3.29	down	down	correct
LAZ.US	Lazard Ltd	20200417	27.01	28.04	26.66	27.83	871500	25.5189	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200417	2.68	2.83	2.662	2.8	641000	2.8	up	up	correct
LC.US	LendingClub Corporation	20200417	7.58	8.12	7.55	7.85	861226	7.85	up	down	incorrect
LCI.US	Lannett Company Inc	20200417	8.3	8.44	8.09	8.31	376963	8.31	up	up	correct
LCII.US	LCI Industries	20200417	74.53	76.43	73.38	75.03	102545	71.9338	up	up	correct
LDOS.US	Leidos Holdings Inc	20200417	94.85	99.36	94.26	99.28	1538214	96.8276	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200417	22.16	22.44	21.81	22.29	135008	19.588	up	down	incorrect
LEA.US	Lear Corporation	20200417	86.65	88.76	86.41	87.34	554429	86.3349	up	up	correct
LEAF.US	Leaf Group Ltd	20200417	1.34	1.43	1.34	1.4	27674	1.4	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200417	28.33	29.3	28.32	28.89	1233375	27.0411	up	up	correct
LEJU.US	Leju Holdings Limited	20200417	1.797	1.83	1.725	1.79	81219	1.79	down	down	correct
LEN.US	Lennar Corporation	20200417	43.48	44.25	41.67	42.93	3595476	42.1495	down	down	correct
LENB.US	Lennar Corporation	20200417	32.75	33.1	31.63	32.75	565662	32.107
LEO.US	BNY Mellon Strategic Municipals Inc	20200417	7.52	7.56	7.42	7.43	131290	6.8515	down	down	correct
LEVI.US	Levi Strauss & Co	20200417	13.4	14.06	13.36	13.5	2620070	13.28	up	up	correct
LFC.US	China Life Insurance Company Limited	20200417	10.41	10.41	10.3	10.38	764947	9.3957	down	down	correct
LGC.US	U	20200417	0.755	0.805	0.755	0.805	0	0.805	up	down	incorrect
LGF.US	B	20200417	6.54	6.8099	6.47	6.67	905221	6.67	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200417	7.07	7.314	6.98	7.1	1847752	7.1	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200417	12.88	13.1	12.87	13.03	88164	11.1627	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200417	142.56	149	141.32	148.52	1394923	148.52	up	up	correct
LHX.US	L3Harris Technologies Inc	20200417	202.4	204.125	200.82	203.5	1639373	197.0136	up	up	correct
LII.US	Lennox International Inc	20200417	192.64	194.23	183.83	183.88	793738	180.724	down	up	incorrect
LIN.US	Linde plc	20200417	187.82	188.9	185.97	188.55	2634374	183.5809	up	up	correct
LINX.US	Linx S.A	20200417	4.49	4.71	4.38	4.62	34800	4.526	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200417	0.73	0.76	0.71	0.73	196000	0.73
LL.US	Lumber Liquidators Holdings Inc	20200417	5.45	5.5825	5.275	5.46	1138081	5.46	up	up	correct
LLY.US	Eli Lilly and Company	20200417	155.42	157.67	153.03	157.29	3709893	152.6966	up	up	correct
LMT.US	Lockheed Martin Corporation	20200417	387.42	402.45	384.83	401.51	1768381	382.3423	up	up	correct
LNC.US	Lincoln National Corporation	20200417	28.84	30.18	28.82	29.66	3166822	28.1981	up	down	incorrect
LND.US	BrasilAgro	20200417	3.56	3.56	3.3917	3.3917	606	3.0215	down	up	incorrect
LNN.US	Lindsay Corporation	20200417	91.97	92.745	89.82	91.49	81240	89.8961	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200417	3.61	3.7	3.49	3.55	319236	3.3484	down	down	correct
LOW.US	Lowe's Companies Inc	20200417	96.5	98.67	95.34	97.1	7136331	94.4871	up	up	correct
LPG.US	Dorian LPG Ltd	20200417	9.03	9.12	8.93	9.09	526880	8.3961	up	up	correct
LPI.US	Laredo Petroleum Inc	20200417	0.4128	0.44	0.4015	0.421	204493	8.42	up	up	correct
LPL.US	LG Display Co. Ltd	20200417	4.66	4.73	4.63	4.68	239908	4.68	up	down	incorrect
LPX.US	Louisiana	20200417	17.09	17.71	16.905	17.46	885590	16.964	up	up	correct
LRN.US	Stride Inc	20200417	23.94	24.48	23.59	24.23	682661	24.23	up	down	incorrect
LSI.US	Life Storage Inc	20200417	93.73	94.43	91.52	93.21	462879	59.0061	down	down	correct
LSPD.US	Lightspeed POS Inc	20200417	15.4763	15.4977	14.9061	15.0307	3101	15.0307	down	down	correct
LTC.US	LTC Properties Inc	20200417	35.98	36.58	35.02	35.91	246258	32.2386	down	down	correct
LTHM.US	Livent Corporation	20200417	6.05	6.28	5.86	5.94	1005000	5.94	down	down	correct
LUB.US	Luby's Inc	20200417	0.73	0.77	0.73	0.7599	63096	0.4625	up	up	correct
LUMN.US	Lumen Technologies Inc	20200417	10	10.3	9.99	10.25	10458160	9.0185	up	up	correct
LUV.US	Southwest Airlines Co	20200417	32.5	32.95	30.9	31.19	20139900	31.19	down	down	correct
LVS.US	Las Vegas Sands Corp	20200417	47.5	48.19	46.21	47.01	10000060	47.01	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200417	59.3	61.29	58.46	59.92	1533748	58.46	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200417	13.6	14.0225	13.46	13.75	80842	13.1618	up	up	correct
LXP.US	PC	20200417	48.75	48.9955	48.7363	48.95	1977	44.2638	up	up	correct
LXU.US	LSB Industries Inc	20200417	1.6	1.67	1.56	1.62	200564	1.2462	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200417	50.26	53.36	50.26	52.19	4176560	48.5508	up	up	correct
LYG.US	Lloyds Banking Group plc	20200417	1.46	1.49	1.44	1.48	8460499	1.4385	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200417	40.86	40.87	37.02	38.35	7748230	38.35	down	up	incorrect
LZB.US	La	20200417	20.26	21.05	19.895	20.92	371025	20.4578	up	up	correct
M.US	Macy's Inc	20200417	6.0403	6.295	5.78	5.92	28900068	5.8426	down	down	correct
MA.US	Mastercard Incorporated	20200417	258.25	260.7	251.51	259.97	10412050	258.0555	up	up	correct
MAC.US	The Macerich Company	20200417	7.41	7.63	6.87	6.97	7618546	6.3496	down	down	correct
MAIN.US	Main Street Capital Corporation	20200417	25.91	26.2	24	24.06	1013662	21.5554	down	down	correct
MAN.US	ManpowerGroup Inc	20200417	61.61	64.28	61.61	63.74	647745	60.5438	up	up	correct
MANU.US	Manchester United plc	20200417	15.46	16.36	15.375	16.27	301501	15.9014	up	up	correct
MAS.US	Masco Corporation	20200417	40.13	40.75	39.02	39.99	4563728	39.2384	down	down	correct
MATX.US	Matson Inc	20200417	27.56	28.1	27.28	27.94	292505	27.0427	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200417	10.37	10.44	10.33	10.41	118121	9.61	up	up	correct
MAXR.US	Maxar Technologies Inc	20200417	10.41	10.79	10.01	10.7	1180255	10.6722	up	up	correct
MBI.US	MBIA Inc	20200417	7.87	8.3476	7.86	8.24	832132	8.24	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200417	8.24	8.26	8.13	8.15	2596582	6.6405	down	down	correct
MC.US	Moelis & Company	20200417	30.34	31.15	29.47	30.21	805252	25.2158	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200417	13.81	13.81	13.5101	13.63	61100	12.6901	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200417	22.57	23.381	21.69	22.17	36300	22.17	down	down	correct
MCD.US	McDonald's Corporation	20200417	182.32	186.81	180.2275	186.1	6467814	178.6166	up	up	correct
MCI.US	Barings Corporate Investors	20200417	14.57	15	14.36	14.99	32820	13.2725	up	up	correct
MCK.US	McKesson Corporation	20200417	141.47	141.76	137.41	141.61	1558328	139.254	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200417	5.48	5.5	5.41	5.43	40069	4.5493	down	down	correct
MCO.US	Moody's Corporation	20200417	242.93	246.78	235.495	239.36	1523672	236.1285	down	up	incorrect
MCR.US	MFS Charter Income Trust	20200417	7.75	7.75	7.66	7.66	135604	6.6886	down	down	correct
MCS.US	The Marcus Corporation	20200417	13.82	14.71	13.5	14.6	282066	14.6	up	down	incorrect
MCY.US	Mercury General Corporation	20200417	41.55	41.89	40.75	41.32	246725	37.9484	down	up	incorrect
MD.US	MEDNAX Inc	20200417	12.2	12.6121	12.08	12.42	1043476	12.42	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200417	25.91	26.67	24.66	25.36	977999	22.1476	down	down	correct
MDLA.US	Medallia Inc	20200417	20.61	21.47	20.32	21.44	1946768	21.44	up	up	correct
MDLQ.US	Medley LLC	20200417	7.5098	8.46	7.473	8.4355	18188	6.9943	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200417	8.27	9.9	7.938	7.96	9416	6.0302	down	down	correct
MDP.US	Meredith Corporation	20200417	13.64	14.26	13.56	14.08	1034364	14.08	up	up	correct
MDT.US	Medtronic plc	20200417	97.86	103.55	97.84	103.33	9559852	99.4304	up	up	correct
MDU.US	MDU Resources Group Inc	20200417	22.89	23.44	22.62	23.03	851677	21.8199	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200417	5.8	5.95	5.41	5.68	55987	5.68	down	up	incorrect
MED.US	Medifast Inc	20200417	66.73	67.36	64.285	64.76	263977	61.8625	down	down	correct
MEI.US	Methode Electronics Inc	20200417	27.86	28.3334	27.47	27.93	249850	27.4085	up	down	incorrect
MER.US	PK	20200417	25.77	26.04	25.66	26	47900	24.85	up	down	incorrect
MET.US	PF	20200417	24.04	24.38	23.89	24.38	150641	22.333	up	up	correct
MFA.US	PC	20200417	12.33	12.33	11.045	11.74	129801	10.1931	down	down	correct
MFC.US	Manulife Financial Corporation	20200417	12.11	12.38	11.95	12.37	3359072	11.2886	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200417	2.24	2.275	2.22	2.26	1210933	2.1508	up	up	correct
MFGP.US	Micro Focus International plc	20200417	4.73	4.805	4.605	4.72	3583596	4.5378	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200417	12.94	12.97	12.66	12.85	195662	12.0089	down	down	correct
MFM.US	MFS Municipal Income Trust	20200417	6.03	6.06	6.01	6.06	144816	5.617	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200417	18.43	19.41	18.158	18.25	51930	17.4876	down	down	correct
MFV.US	MFS Special Value Trust	20200417	5.13	5.13	4.92	4.95	32916	4.2732	down	down	correct
MG.US	Mistras Group Inc	20200417	3.7	3.89	3.45	3.54	274440	3.54	down	down	correct
MGA.US	Magna International Inc	20200417	35.96	36.75	35.47	36.25	1105209	34.6927	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200417	4.71	4.71	4.69	4.69	28613	4.2951	down	down	correct
MGM.US	MGM Resorts International	20200417	14.89	14.9399	13.74	14.08	34046419	14.0724	down	down	correct
MGP.US	MGM Growth Properties LLC	20200417	24.01	24.79	23.51	24.49	2393232	22.2903	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200417	25.5	25.5	24.7829	24.96	51922	23.0362	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200417	16.6	16.75	16.415	16.75	94595	15.4821	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200417	3.82	4.125	3.73	4.01	1825167	3.9878	up	up	correct
MH.US	PD	20200417	6.2393	6.38	6.21	6.3	4675	6.3	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200417	14.78	14.78	14.48	14.69	47000	13.6146	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200417	7.04	7.09	6.98	7.06	178785	6.6623	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200417	11.33	11.36	11.2227	11.36	140988	10.5402	up	up	correct
MHK.US	Mohawk Industries Inc	20200417	79.17	80.81	78.39	79.6	1212325	79.6	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200417	17.335	17.335	16.7466	16.7466	4525	16.4124	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200417	12.75	12.86	12.67	12.71	82669	11.7801	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200417	19.5	19.5	18.9793	18.98	1270	16.302	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200417	24.39	25.22	24.26	25.04	1259200	1.4833	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200417	3.75	3.76	3.73	3.73	121315	3.2829	down	down	correct
MITT.US	PC	20200417	8.5	8.9	8.06	8.06	96711	6.9067	down	up	incorrect
MIXT.US	MiX Telematics Limited	20200417	8.91	9.58	8.91	9.41	97170	9.0549	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200417	13.16	13.24	13.13	13.24	46326	12.2909	up	up	correct
MKC.US	V	20200417	80	80	77.215	77.6	2800	75.8963	down	up	incorrect
MKL.US	Markel Corporation	20200417	954	959.9799	932.3	954.39	48972	954.39	up	up	correct
MLI.US	Mueller Industries Inc	20200417	24.84	25.56	24.8	25.11	203748	24.589	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200417	193.26	199.47	192.15	198.87	666097	196.1176	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200417	10.5	10.5	9.9807	10.39	37382	10.39	down	down	correct
MLR.US	Miller Industries Inc	20200417	26.35	27.07	25.97	26.9	119030	25.9664	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200417	99.48	100.28	96.795	98.54	1892668	96.2781	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200417	19.5	19.7475	19.31	19.31	53179	17.8474	down	down	correct
MMI.US	Marcus & Millichap Inc	20200417	30.05	30.555	29.355	29.65	176888	29.65	down	down	correct
MMM.US	3M Company	20200417	147.44	148.495	144.8	146.46	5393130	138.0975	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20200417	37.63	40.16	37.41	40.02	2561639	33.8675	up	up	correct
MMS.US	Maximus Inc	20200417	64.18	65.31	63.84	65.06	475093	63.4507	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200417	5.29	5.3676	5.26	5.35	333109	4.7158	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200417	12.05	12.05	11.9138	12.05	105629	11.2641
MN.US	Manning & Napier Inc	20200417	3.33	3.46	3.18	3.38	229676	3.3405	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200417	14.05	14.05	13.91	13.911	22431	12.9501	down	down	correct
MNR.US	PC	20200417	23.7	24.25	23.5672	24.25	110358	21.7958	up	up	correct
MNRL.US	Brigham Minerals Inc	20200417	9.67	10.15	9.67	9.89	408100	8.6404	up	up	correct
MO.US	Altria Group Inc	20200417	41	41.95	40.63	40.85	10455380	35.7426	down	down	correct
MOD.US	Modine Manufacturing Company	20200417	4.01	4.17	3.94	4.07	303701	4.07	up	up	correct
MODN.US	Model N Inc	20200417	25.62	25.6499	25.02	25.48	169629	25.48	down	down	correct
MOG.US	A	20200417	53.28	55.765	51.5101	54.5	254737	53.4358	up	up	correct
MOGU.US	MOGU Inc	20200417	1.0271	1.05	1.01	1.04	37193	1.04	up	up	correct
MOH.US	Molina Healthcare Inc	20200417	174	175	165.69	169.82	582882	169.82	down	down	correct
MOS.US	The Mosaic Company	20200417	11.41	12	11.35	11.45	4603042	11.2562	up	up	correct
MOV.US	Movado Group Inc	20200417	9.46	9.71	9.22	9.41	323304	9.1267	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200417	13.28	13.28	13.245	13.27	18294	12.3312	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200417	22.61	25.5	22.42	25.45	13646120	23.3522	up	up	correct
MPLX.US	MPLX LP	20200417	12.98	14.16	12.74	14.05	7838270	11.1188	up	down	incorrect
MPV.US	Barings Participation Investors	20200417	13.22	13.2711	12.9	13.22	20780	11.8063
MPW.US	Medical Properties Trust Inc	20200417	17.41	17.63	16.76	17.17	4213552	15.6293	down	down	correct
MPX.US	Marine Products Corporation	20200417	7.99	8.61	7.99	8.23	31258	7.824	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200417	12.61	12.61	12.45	12.45	59905	11.5393	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200417	14.72	14.75	14.6	14.66	189702	13.5542	down	down	correct
MRC.US	MRC Global Inc	20200417	3.88	4.07	3.88	4.06	953719	4.06	up	up	correct
MRK.US	Merck & Co. Inc	20200417	83.8862	84.096	82.3773	83.3965	14726300	75.0398	down	down	correct
MRO.US	Marathon Oil Corporation	20200417	3.95	4.35	3.92	4.35	48008480	4.2639	up	up	correct
MS.US	PL	20200417	24.2415	24.42	24.13	24.21	38287	22.5857	down	down	correct
MSA.US	MSA Safety Incorporated	20200417	108.24	109.82	105.47	108.02	239109	105.7859	down	down	correct
MSB.US	Mesabi Trust	20200417	12.6	13.09	12.56	12.84	90044	11.0326	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200417	17.5	17.5	17.5	17.5	300	17.5
MSCI.US	MSCI Inc	20200417	317	322.67	314.0143	317.18	768971	313.0776	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200417	7.82	7.87	7.731	7.77	91223	7.1367	down	down	correct
MSGS.US	W	20200417	236.88	242.34	230.775	237.22	555880	236.6519	up	up	correct
MSI.US	Motorola Solutions Inc	20200417	155.72	157.95	154.695	157.77	941669	153.6611	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200417	60.54	61.13	58.29	58.85	472084	53.4008	down	down	correct
MT.US	ArcelorMittal	20200417	9.58	9.715	9.39	9.7	2702355	9.6102	up	down	incorrect
MTB.US	M&T Bank Corporation	20200417	100.41	105.81	100.01	105.48	1130970	99.4005	up	up	correct
MTD.US	Mettler	20200417	708.24	720.91	697.82	720.91	161055	720.91	up	down	incorrect
MTDR.US	Matador Resources Company	20200417	3.02	3.43	2.9	3.42	5131172	3.4067	up	up	correct
MTG.US	MGIC Investment Corporation	20200417	6.09	6.39	6.06	6.3	6945683	6.0503	up	up	correct
MTH.US	Meritage Homes Corporation	20200417	41.44	42.97	40.7	42.12	438345	42.12	up	up	correct
MTL.US	P	20200417	0.4158	0.4598	0.39	0.4598	14740	0.4598	up	down	incorrect
MTN.US	Vail Resorts Inc	20200417	158.47	163.04	155.05	162.71	500577	161.8698	up	up	correct
MTOR.US	Meritor Inc	20200417	14.73	15.9	14.73	15.8	1033400	15.8	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200417	5.53	5.66	5.25	5.5154	3398	5.2033	down	up	incorrect
MTRN.US	Materion Corporation	20200417	41.93	43.38	41.63	42.11	136530	41.5884	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200417	19.25	19.27	19.02	19.11	28520	18.5277	down	down	correct
MTW.US	The Manitowoc Company Inc	20200417	8.33	8.59	8.22	8.38	360976	8.38	up	up	correct
MTX.US	Minerals Technologies Inc	20200417	37.25	39.04	37.25	38.37	144427	38.159	up	up	correct
MTZ.US	MasTec Inc	20200417	34.51	35.845	34.31	34.8	1413518	34.8	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200417	12.92	13.1799	12.755	12.81	65308	11.8383	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200417	13.38	13.38	13.2601	13.28	49667	12.3639	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200417	12.17	12.21	11.95	12.05	42406	11.1722	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200417	3.75	3.82	3.74	3.8	1309392	3.6938	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200417	13.79	13.8186	13.61	13.71	27700	13.119	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200417	13.69	13.76	13.61	13.64	73633	12.6955	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200417	13	13.09	12.93	12.98	84473	11.9372	down	down	correct
MUR.US	Murphy Oil Corporation	20200417	7.09	7.98	7.03	7.94	6429472	7.4775	up	up	correct
MUSA.US	Murphy USA Inc	20200417	108	109.09	100.55	108.22	737487	107.2547	up	up	correct
MUX.US	McEwen Mining Inc	20200417	0.99	1.01	0.95	0.959	2651033	0.959	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200417	8.2	8.2	8.1	8.15	181750	7.5727	down	down	correct
MVO.US	MV Oil Trust	20200417	2.98	3.15	2.8503	3.15	35714	2.649	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200417	13.23	13.23	13.1	13.1	21821	12.1223	down	down	correct
MWA.US	Mueller Water Products Inc	20200417	8.67	9.05	8.67	9	1549447	8.7275	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200417	11.38	11.5	10.91	11.14	403714	11.14	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200417	6.91	6.91	6.6496	6.91	4183	6.91
MXF.US	The Mexico Fund Inc	20200417	8.65	8.65	8.51	8.57	15898	8.1904	down	down	correct
MXL.US	MaxLinear Inc	20200417	15.28	15.44	14.97	15.21	333876	15.21	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200417	13.63	13.64	13.45	13.45	26939	12.5806	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200417	12.81	12.88	12.64	12.73	139011	11.7783	down	down	correct
MYE.US	Myers Industries Inc	20200417	10.78	11.3	10.64	10.7	135449	10.1537	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200417	12.6	12.65	12.36	12.61	114747	11.7519	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200417	13.63	13.7599	13.41	13.54	81105	12.4485	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200417	12.32	12.3261	12.211	12.2721	26324	11.3938	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200417	10.94	11.07	10.52	10.83	809050	10.83	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200417	14.08	14.08	13.92	14.04	141913	13.4566	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200417	13.87	13.91	13.74	13.85	470057	13.2284	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200417	13.16	13.23	13	13.05	45211	12.51	down	down	correct
NAT.US	Nordic American Tankers Limited	20200417	4	4.12	3.95	4.03	3019615	3.6061	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200417	12.83	12.83	12.46	12.4846	32324	12.0163	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200417	20.23	20.2499	19.89	19.9	88457	18.222	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200417	22.59	23.37	22.02	23.18	343762	22.228	up	down	incorrect
NBR.US	Nabors Industries Ltd	20200417	0.3202	0.3266	0.27	0.2727	435506	13.635	down	down	correct
NC.US	NACCO Industries Inc	20200417	26.16	27.22	26.01	26.84	14125	25.4545	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200417	9.97	9.97	9.78	9.88	37112	9.4083	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200417	12.2	12.5	11.8	12.38	25069500	12.38	up	up	correct
NCR.US	NCR Corporation	20200417	18.22	19.515	17.9	19.33	1388800	19.33	up	down	incorrect
NCV.US	PA	20200417	25.047	25.11	25.03	25.03	3734	23.9883	down	down	correct
NCZ.US	PA	20200417	24.95	24.95	24.6908	24.8452	5920	24.5129	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200417	1.29	1.3889	1.2895	1.33	196943	10.3225	up	up	correct
NEA.US	Nuveen AMT	20200417	13.6	13.73	13.54	13.7	595914	13.1036	up	up	correct
NEE.US	PP	20200417	43.51	44.57	43.51	44.56	419236	44.56	up	down	incorrect
NEM.US	Newmont Corporation	20200417	57.08	59.44	57.08	59.23	10473250	56.2702	up	up	correct
NEP.US	NextEra Energy Partners LP	20200417	45.1	46.03	44.12	45.93	562407	43.1783	up	down	incorrect
NET.US	Cloudflare Inc	20200417	25	25	23.63	24.83	5107000	24.83	down	down	correct
NETI.US	Eneti Inc	20200417	21.16	21.24	20.47	20.6	65170	20.2545	down	down	correct
NEU.US	NewMarket Corporation	20200417	401.02	404.7	383.17	401.71	55568	386.6947	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200417	13.74	13.74	13.43	13.49	43046	12.6806	down	down	correct
NEW.US	Puxin Limited	20200417	4.36	4.55	4.17	4.24	196060	4.24	down	down	correct
NEWR.US	New Relic Inc	20200417	49.31	51.75	48.86	51.48	2000591	51.48	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200417	1.57	1.85	1.559	1.82	2016700	1.82	up	up	correct
NEXA.US	Nexa Resources S.A	20200417	3.71	4.05	3.63	3.83	44147	3.7346	up	up	correct
NFG.US	National Fuel Gas Company	20200417	40.66	41.82	40.6	41.55	525253	39.1903	up	up	correct
NFH.US	WS	20200417	8.3	8.37	8.12	8.26	29168	7.8574	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200417	10.53	10.62	10.42	10.57	330809	9.4054	up	down	incorrect
NGG.US	National Grid plc	20200417	57.09	57.31	56.2	56.96	504514	51.3311	down	down	correct
NGL.US	PC	20200417	10.65	10.88	10.22	10.35	20421	9.1041	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200417	4.31	4.86	4.31	4.86	116200	4.86	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200417	9.49	9.6	9.2	9.47	86405	8.0711	down	down	correct
NGVT.US	Ingevity Corporation	20200417	39.54	41.08	39.1	39.67	763100	39.67	up	up	correct
NHI.US	National Health Investors Inc	20200417	54.61	56.165	53.43	54.36	374758	49.3182	down	down	correct
NI.US	PB	20200417	26.75	27.0935	26.4	26.52	82792	23.9217	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200417	12.79	12.8	12.68	12.75	34121	12.2764	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200417	20.49	20.59	20.22	20.59	85422	17.612	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200417	10.2	10.2	9.99	10.12	36679	9.8032	down	down	correct
NINE.US	Nine Energy Service Inc	20200417	0.82	0.8998	0.7927	0.8998	194350	0.8998	up	up	correct
NIO.US	NIO Inc	20200417	3.36	3.36	3.15	3.21	22831800	3.21	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200417	13.35	13.8	13.23	13.23	42336	12.7839	down	down	correct
NJR.US	New Jersey Resources Corporation	20200417	32.86	34.05	32.86	33.48	550717	31.3172	up	up	correct
NKE.US	NIKE Inc	20200417	89	90.25	88.36	89.91	8111384	88.6418	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200417	11.96	11.96	11.91	11.95	7882	11.4832	down	up	incorrect
NKX.US	Nuveen California AMT	20200417	14.59	14.59	14.39	14.45	53585	13.8607	down	down	correct
NL.US	NL Industries Inc	20200417	2.73	2.85	2.71	2.76	18327	2.5863	up	up	correct
NLS.US	Nautilus Inc	20200417	4.75	5.05	4.53	5.05	1280906	5.05	up	up	correct
NLSN.US	Nielsen Holdings plc	20200417	13	13.49	12.98	13.26	3769301	12.9788	up	up	correct
NLY.US	PI	20200417	20.5	21.1	20.435	20.76	89012	18.7107	up	up	correct
NM.US	PH	20200417	3.66	4.0199	3.66	4.0199	380	4.0199	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200417	11.46	11.75	11.3	11.55	111300	10.5749	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200417	0.14	0.14	0.1191	0.1339	4052	1.339	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200417	10.55	10.79	10.34	10.76	41172	10.4195	up	down	incorrect
NMK.US	PC	20200417	98.5509	98.9998	98.5	98.998	104	92.6585	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200417	7.32	7.52	6.6	6.86	86204	6.423	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20200417	3.66	4.0199	3.66	4.0199	380	4.0199	up	up	correct
NMR.US	Nomura Holdings Inc	20200417	3.84	3.8644	3.81	3.84	330301	3.6003
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200417	13.07	13.07	12.81	13.07	15600	12.5506
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200417	13.51	13.57	13.45	13.57	4062	13.089	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200417	12.7	12.72	12.62	12.63	343335	11.9773	down	down	correct
NNI.US	Nelnet Inc	20200417	43.38	44.68	43.25	43.76	115224	42.8189	up	up	correct
NNN.US	National Retail Properties Inc	20200417	31.05	32.41	30.63	31.19	1493147	28.409	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200417	9.47	9.48	9.41	9.44	18242	5.8696	down	down	correct
NOA.US	North American Construction Group Ltd	20200417	4.36	4.8222	4.32	4.68	179565	4.5811	up	up	correct
NOAH.US	Noah Holdings Limited	20200417	24.44	24.72	23.8	24.57	230155	24.57	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20200417	353.61	357.12	347	356.3	1237006	347.0136	up	up	correct
NOK.US	Nokia Corporation	20200417	3.52	3.56	3.44	3.48	34633129	3.48	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200417	14	14	14	14	2883	13.5076
NOMD.US	Nomad Foods Limited	20200417	19.74	20.39	19.55	20.33	2404031	20.33	up	up	correct
NOV.US	NOV Inc	20200417	10.89	11.69	10.85	11.67	6859103	11.6203	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200417	11.12	11.35	10.88	10.99	569800	10.99	down	down	correct
NOW.US	ServiceNow Inc	20200417	302.09	303.12	296.51	299.59	2128579	299.59	down	up	incorrect
NP.US	Neenah Inc	20200417	43.38	45.1109	43.254	43.97	88901	41.1664	up	up	correct
NPK.US	National Presto Industries Inc	20200417	85.35	88.485	85.35	88.35	40765	83.4729	up	up	correct
NPO.US	EnPro Industries Inc	20200417	38.71	40.705	38.71	40.26	147497	39.2363	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200417	9.12	9.17	8.33	8.39	496481	8.39	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200417	12.85	12.85	12.75	12.82	10487	12.3717	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200417	13.18	13.1874	13.11	13.18	88622	12.5409
NR.US	Newpark Resources Inc	20200417	1.12	1.175	1.07	1.16	626001	1.16	up	up	correct
NRG.US	NRG Energy Inc	20200417	30.37	31.59	30.16	31.37	3055891	29.5463	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200417	7.02	7.1713	6.63	6.93	403257	5.9786	down	down	correct
NRK.US	Nuveen New York AMT	20200417	12.52	12.52	12.43	12.49	235592	11.9794	down	down	correct
NRP.US	Natural Resource Partners L.P	20200417	14.02	14.6	13.8	14.2	17201	12.2018	up	up	correct
NRT.US	North European Oil Royalty Trust	20200417	2.8	2.845	2.75	2.7961	12652	2.4473	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200417	26.18	26.5	26.004	26.32	18100	24.0872	up	up	correct
NRZ.US	PC	20200417	14.25	14.3	13.55	13.95	160568	12.4368	down	down	correct
NS.US	PC	20200417	15.91	15.92	15.33	15.6976	19450	13.2174	down	up	incorrect
NSA.US	PA	20200417	26.67	27.46	25.69	26.55	471643	24.902	down	down	correct
NSC.US	Norfolk Southern Corporation	20200417	157.41	161.42	155.99	160.67	1753038	155.8708	up	up	correct
NSCO.US	WS	20200417	2.47	2.53	2.3	2.4	34658	2.0632	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200417	4.54	4.58	4.53	4.58	181162	4.0565	up	up	correct
NSP.US	Insperity Inc	20200417	41.14	43.1758	40.93	41	689132	38.9055	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200417	18	18.945	18	18.34	636080	16.5896	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20200417	12.95	13.02	12.13	12.7	663900	12.7	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200417	1.25	1.33	1.24	1.33	963824	12.1335	up	up	correct
NTP.US	Nam Tai Property Inc	20200417	5.27	5.29	4.64	5	47353	5	down	down	correct
NTR.US	Nutrien Ltd	20200417	35.4	36.3	35	35.81	1332114	33.7986	up	up	correct
NTZ.US	Natuzzi S.p.A	20200417	0.58	0.6	0.5093	0.55	62950	0.55	down	up	incorrect
NUE.US	Nucor Corporation	20200417	36.92	37.63	36.72	37.33	2111995	35.8708	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200417	14.46	14.57	14.46	14.47	48915	13.9012	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20200417	23.86	24.99	23.69	24.84	2144672	23.5303	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200417	9.9	9.9021	9.72	9.84	335072	9.5329	down	down	correct
NUW.US	Nuveen AMT	20200417	15.37	15.37	15.03	15.18	32515	14.614	down	down	correct
NVG.US	Nuveen AMT	20200417	14.75	14.77	14.59	14.7	326258	13.9276	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200417	5.07	5.97	5.03	5.75	162973	5.75	up	up	correct
NVR.US	NVR Inc	20200417	2821	2920	2793.51	2917.75	29983	2917.75	up	up	correct
NVRO.US	Nevro Corp	20200417	108.69	119.6897	108.69	117.71	784440	117.71	up	up	correct
NVS.US	Novartis AG	20200417	88.81	89.43	88.13	89.29	2219123	85.8453	up	up	correct
NVST.US	Envista Holdings Corporation	20200417	16.48	17.53	16.33	17.42	2191300	17.42	up	down	incorrect
NVT.US	nVent Electric plc	20200417	17.42	18	17.07	17.6	1146564	16.6957	up	up	correct
NVTA.US	Invitae Corporation	20200417	14.5	14.91	14.13	14.77	2104867	14.77	up	up	correct
NWG.US	NatWest Group plc	20200417	2.68	2.74	2.65	2.74	3850382	2.6605	up	up	correct
NWN.US	Northwest Natural Holding Company	20200417	63.49	65.1	63.47	64.54	158586	60.4438	up	up	correct
NX.US	Quanex Building Products Corporation	20200417	10.46	10.97	10.46	10.71	164171	10.4182	up	down	incorrect
NXC.US	Nuveen California Select Tax	20200417	15.44	15.44	14.975	15.2	4351	14.3835	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200417	13.63	13.63	13.5	13.51	78335	12.897	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20200417	12.86	12.86	12.55	12.75	13886	12.0798	down	down	correct
NXP.US	Nuveen Select Tax	20200417	15.24	15.24	15.08	15.18	25753	14.3822	down	down	correct
NXQ.US	Nuveen Select Tax	20200417	14.77	14.77	14.5248	14.53	22462	13.7573	down	down	correct
NXR.US	Nuveen Select Tax	20200417	15.702	15.702	15.59	15.64	8718	14.7912	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200417	27.47	28.42	27.1	28.36	200573	27.0054	up	up	correct
NYCB.US	PU	20200417	47.4	47.45	45.5	46.6678	2197	46.6678	down	down	correct
NYT.US	The New York Times Company	20200417	31.94	32.04	31.24	31.67	1006194	31.4075	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200417	14.15	14.18	14.01	14.18	440665	13.5251	up	up	correct
O.US	Realty Income Corporation	20200417	52.27	53.45	50.818	52.37	3853246	48.6309	up	up	correct
OAK.US	PB	20200417	25.15	25.35	24.93	25.27	100718	22.7081	up	up	correct
OC.US	Owens Corning	20200417	39.73	42.11	39.49	40.01	1553524	39.2313	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200417	10.24	10.98	10.064	10.62	315800	10.62	up	up	correct
OCN.US	Ocwen Financial Corporation	20200417	0.42	0.47	0.4	0.4519	2369153	6.7785	up	down	incorrect
ODC.US	Oil	20200417	33.99	35.73	33.36	35.1	24729	33.3373	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200417	7.49	7.8	7.3701	7.57	974273	7.57	up	up	correct
OFC.US	Corporate Office Properties Trust	20200417	26.62	26.67	25.65	26.01	1093471	24.4065	down	down	correct
OFG.US	OFG Bancorp	20200417	10.85	11.85	10.7	11.39	480161	11.0841	up	up	correct
OGE.US	OGE Energy Corp	20200417	31.29	32.23	31.08	31.71	1300647	29.4418	up	up	correct
OGS.US	ONE Gas Inc	20200417	87.8	89.4	86.95	88.75	251845	84.1768	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200417	32.81	33.47	32.16	32.42	2069974	28.0751	down	down	correct
OI.US	O	20200417	6.47	6.9	6.45	6.75	1928923	6.75	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200417	6.76	6.838	6.75	6.76	45423	6.2328
OIBR.US	C	20200417	0.57	0.58	0.5484	0.56	3032768	0.56	down	up	incorrect
OII.US	Oceaneering International Inc	20200417	3.04	3.535	2.97	3.49	2530885	3.49	up	up	correct
OIS.US	Oil States International Inc	20200417	2.37	2.55	2.24	2.51	1007404	2.51	up	up	correct
OKE.US	ONEOK Inc	20200417	27.49	29.54	27.45	29.38	6398514	24.8027	up	up	correct
OLN.US	Olin Corporation	20200417	13.65	14.37	13.6	13.7	1579073	12.8556	up	up	correct
OLP.US	One Liberty Properties Inc	20200417	14.06	15.035	14.06	14.52	87358	12.7317	up	up	correct
OMC.US	Omnicom Group Inc	20200417	54.72	56.305	53.62	54.57	2450703	50.8532	down	down	correct
OMF.US	OneMain Holdings Inc	20200417	19.21	20.91	19.09	20.78	2435900	15.8039	up	up	correct
OMI.US	Owens & Minor Inc	20200417	7.07	7.195	6.8007	7.1	2098875	7.094	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200417	4	4	3.85	3.86	291300	3.86	down	down	correct
ONTO.US	Onto Innovation Inc	20200417	34.02	34.21	33.03	33.89	257643	33.89	down	down	correct
OOMA.US	Ooma Inc	20200417	11.34	11.58	11.13	11.37	194100	11.37	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200417	19	19.75	18.99	19.65	105795	18.1346	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200417	8.37	8.49	8.17	8.32	2196377	8.1426	down	up	incorrect
ORA.US	Ormat Technologies Inc	20200417	61.5	61.99	58.85	61.09	373258	60.4076	down	down	correct
ORAN.US	Orange S.A	20200417	12.48	12.49	12.255	12.38	367007	10.8031	down	down	correct
ORC.US	Orchid Island Capital Inc	20200417	3.39	3.74	3.3	3.69	2830717	2.8823	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200417	12.21	12.67	12.04	12.09	1207316	10.3172	down	down	correct
ORCL.US	Oracle Corporation	20200417	54.52	54.72	53.97	54.62	13608890	53.3487	up	up	correct
ORI.US	Old Republic International Corporation	20200417	16.38	16.68	16.26	16.55	2742416	13.7253	up	up	correct
ORN.US	Orion Group Holdings Inc	20200417	2.26	2.32	2.11	2.15	77655	2.15	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200417	2.25	2.43	2.25	2.39	207364	2.39	up	up	correct
OSK.US	Oshkosh Corporation	20200417	62.16	64.39	61.9	63.85	646515	62.2663	up	up	correct
OTIS.US	W	20200417	47	48.56	45.92	46.15	7878054	45.8198	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200417	13.08	13.73	12.77	13.32	2670000	13.2115	up	down	incorrect
OVV.US	Ovintiv Inc	20200417	3.52	4.06	3.48	4.04	6613172	3.868	up	up	correct
OXM.US	Oxford Industries Inc	20200417	39.1	42.23	38.81	39.56	197067	38.4846	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200417	12.33	13.65	12.25	13.63	51691011	13.5826	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200417	57.69	58.84	56.91	58.1	223383	56.1899	up	up	correct
PACK.US	Ranpak Holdings Corp	20200417	7.38	7.45	7.34	7.34	104600	7.34	down	down	correct
PAG.US	Penske Automotive Group Inc	20200417	31.31	32.62	31.31	32.41	432970	31.496	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20200417	21.82	22.71	21.16	21.61	1845500	21.61	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200417	13.95	14.03	13.94	14	11602	13.1186	up	up	correct
PAM.US	Pampa Energía S.A	20200417	10.82	10.9557	10.03	10.07	418057	10.07	down	down	correct
PAR.US	PAR Technology Corporation	20200417	14.89	15.5	14.56	15.03	341607	15.03	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20200417	6.76	7.28	6.64	7.22	648364	7.22	up	down	incorrect
PAYC.US	Paycom Software Inc	20200417	216.57	227.545	213.01	224.99	1466288	224.99	up	up	correct
PB.US	Prosperity Bancshares Inc	20200417	48.63	50.5	48.232	50.2	500546	47.6937	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20200417	19.57	20.45	19.405	20.38	2383036	18.0727	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200417	21.87	21.9534	21.5	21.7771	4371	19.3621	down	down	correct
PBF.US	PBF Energy Inc	20200417	6.61	7.65	6.61	7.62	6316588	7.62	up	up	correct
PBFX.US	PBF Logistics LP	20200417	6.27	6.63	6.2	6.6	848317	5.5195	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200417	39.25	39.75	38.585	39.37	280365	39.37	up	up	correct
PBI.US	Pitney Bowes Inc	20200417	2.06	2.18	2.02	2.15	2977372	2.019	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200417	6.27	6.46	6.09	6.45	36343031	5.1836	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200417	6.1	6.17	5.91	6.15	12229660	5.4148	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200417	3.03	3.14	3.03	3.07	125277	2.8452	up	down	incorrect
PBY.US	Prospect Capital Corporation	20200417	20.53	22.25	20.53	22.25	2703	20.5838	up	up	correct
PCF.US	High Income Securities Fund	20200417	7.7	7.7	7.46	7.6	29538	6.3283	down	up	incorrect
PCG.US	PG&E Corporation	20200417	11.62	11.64	10.96	11.41	6327812	11.41	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200417	17.87	17.97	17.4	17.7	867731	14.9847	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200417	8.66	8.71	8.489	8.57	68653	7.9878	down	down	correct
PCM.US	PCM Fund Inc	20200417	8.42	8.5304	7.92	8.32	84271	7.1749	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200417	14.25	14.59	14.14	14.26	149974	12.5184	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200417	16.53	17	16.451	17	46492	16.2977	up	up	correct
PD.US	PagerDuty Inc	20200417	20	20.94	19.83	20.91	1042066	20.91	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200417	23.97	23.97	22.9	23.13	439254	19.6095	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200417	17.78	17.925	17.14	17.58	991264	16.1546	down	down	correct
PDS.US	Precision Drilling Corporation	20200417	0.3255	0.3464	0.3201	0.3344	50599	6.688	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200417	12.55	12.68	12.42	12.57	145050	11.0124	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200417	25.48	26.35	25.2	26.26	3721688	24.311	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200417	53.14	54.87	52.76	54.62	3143607	51.3985	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200417	0.97	1.01	0.9146	0.9146	2472265	0.8997	down	down	correct
PEN.US	Penumbra Inc	20200417	176.51	179.4	171.9	177.93	225800	177.93	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200417	9.02	9.74	9.02	9.71	139392	8.6648	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200417	13.18	13.324	12.96	13.0472	27877	11.7438	down	down	correct
PFE.US	Pfizer Inc	20200417	36.5	37	36.11	36.91	23154488	32.7094	up	up	correct
PFGC.US	Performance Food Group Company	20200417	22.77	23.66	22.5	23.34	7348800	23.34	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200417	8.67	8.94	8.57	8.6	240175	7.3475	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200417	7.89	8.04	7.68	7.79	531010	6.645	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200417	11.9	11.9	11.2	11.24	39179	10.018	down	down	correct
PFS.US	Provident Financial Services Inc	20200417	12.71	13.49	12.71	13.35	255332	12.1823	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200417	27.12	27.63	26.46	27.54	952683	26.9257	up	up	correct
PG.US	The Procter & Gamble Company	20200417	122.45	124.99	120.54	124.69	15899789	119.4059	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200417	8.3	8.53	8.29	8.29	36195	7.1849	down	down	correct
PGR.US	The Progressive Corporation	20200417	81.03	82.91	79.2607	82.5	3507681	77.0922	up	up	correct
PGRE.US	Paramount Group Inc	20200417	9.37	9.43	9.05	9.14	1736593	8.6366	down	down	correct
PGTI.US	PGT Innovations Inc	20200417	9.03	9.44	8.82	9.31	416194	9.31	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200417	12.15	12.95	12.13	12.59	40685	10.9594	up	up	correct
PH.US	Parker	20200417	131.95	139.65	131.285	138.6	1716716	134.9126	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200417	8.43	8.485	8.3727	8.44	93338	7.5327	up	up	correct
PHG.US	Koninklijke Philips N.V	20200417	41.16	41.3	40.505	41.12	1380913	38.7321	down	down	correct
PHI.US	PLDT Inc	20200417	22.75	23.08	22.23	22.86	92633	20.8354	up	up	correct
PHK.US	PIMCO High Income Fund	20200417	5.03	5.04	4.93	4.98	597961	4.2448	down	up	incorrect
PHM.US	PulteGroup Inc	20200417	25.51	26.58	24.98	25.52	5347396	25.0071	up	up	correct
PHR.US	Phreesia Inc	20200417	20.27	22.74	20.27	21.84	420100	21.84	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200417	6.9	6.92	6.8	6.82	128011	5.8327	down	down	correct
PHX.US	PHX Minerals Inc	20200417	3.18	3.35	3.076	3.15	85509	3.0665	down	down	correct
PII.US	Polaris Inc	20200417	57.99	60.9	57.48	60.05	1416426	57.71	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200417	4.3	4.3	4.24	4.28	286430	3.7694	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200417	10.94	11.165	10.5	10.64	71819	9.6593	down	down	correct
PING.US	Ping Identity Holding Corp	20200417	25.41	26.25	24	25.18	1705584	25.18	down	down	correct
PINS.US	Pinterest Inc	20200417	17.65	17.75	17.23	17.45	6077700	17.45	down	up	incorrect
PIPR.US	Piper Sandler Companies	20200417	51.5	53.67	51.43	53.67	72300	50.6633	up	up	correct
PJT.US	PJT Partners Inc	20200417	44.9	45.405	43.555	44.87	164716	42.9529	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200417	8.15	8.3	7.85	8.19	8440470	8.19	up	up	correct
PKE.US	Park Aerospace Corp	20200417	13.35	13.56	13.13	13.39	116335	12.7756	up	down	incorrect
PKG.US	Packaging Corporation of America	20200417	87.18	92	86.8014	90.84	1104918	86.2986	up	up	correct
PKI.US	PerkinElmer Inc	20200417	82.73	84.11	81.91	83.63	1034627	83.3742	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200417	20.29	20.59	20.04	20.04	160539	17.2007	down	down	correct
PKX.US	POSCO	20200417	36.36	36.39	35.84	36.08	227341	34.7773	down	down	correct
PLAN.US	Anaplan Inc	20200417	36.38	37.62	35.53	36.75	2725400	36.75	up	up	correct
PLD.US	Prologis Inc	20200417	90.26	90.95	88.24	90.22	3678448	86.8952	down	down	correct
PLNT.US	Planet Fitness Inc	20200417	57.26	57.87	54.16	56.57	3285600	56.57	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200417	35.13	37.1056	34.7	35.2	81955	33.4943	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200417	11.35	12.45	11.3	12.25	127661	11.3291	up	up	correct
PM.US	Philip Morris International Inc	20200417	76.42	78.87	76.19	77.96	5352201	70.7479	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200417	12.81	12.93	12.72	12.72	53332	12.0994	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20200417	12.76	12.86	12.7	12.81	120416	12.2101	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200417	7.06	7.08	7	7.01	165377	6.4496	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200417	12.21	12.34	12.0999	12.29	103766	11.2107	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200417	9.9	10.45	9.41	10.38	2325427	8.9971	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20200417	11.17	11.17	10.88	11	93676	10.5123	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200417	94.28	101.86	94.12	101.5	4058169	96.7343	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200417	11.01	11.01	10.9	11	10372	10.5501	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200417	9.9	9.93	9.785	9.9	49741	9.4944
PNM.US	PNM Resources Inc	20200417	43.61	43.725	42.47	43.21	504100	41.2082	down	up	incorrect
PNR.US	Pentair plc	20200417	31.59	32.58	31.36	31.66	1153740	31.0227	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200417	80.59	81.92	78.695	79.91	1505261	74.261	down	down	correct
POLY.US	Plantronics Inc	20200417	11.23	11.94	11	11.81	1434860	11.81	up	up	correct
POR.US	Portland General Electric Company	20200417	50.25	51.14	49.61	50.82	597882	47.6042	up	up	correct
POST.US	Post Holdings Inc	20200417	93.94	94.695	92.82	94.32	312137	94.32	up	down	incorrect
PPG.US	PPG Industries Inc	20200417	91.48	94.02	91.19	93.31	1345427	90.6775	up	up	correct
PPL.US	PPL Corporation	20200417	25.97	26.52	25.75	26.39	3907276	23.876	up	up	correct
PPT.US	Putnam Premier Income Trust	20200417	4.51	4.51	4.38	4.38	433723	3.83	down	down	correct
PRA.US	ProAssurance Corporation	20200417	20.44	21.82	20.44	21.65	298280	21.274	up	up	correct
PRG.US	PROG Holdings Inc	20200417	24.2415	25.2207	23.7618	24.5712	915046	20.797	up	up	correct
PRGO.US	Perrigo Company plc	20200417	51.49	52.16	50.05	51.87	1083821	50.0103	up	up	correct
PRI.US	Primerica Inc	20200417	96.74	99.3	95.2576	97.37	242005	95.2322	up	up	correct
PRLB.US	Proto Labs Inc	20200417	78.75	82.15	78.36	82.15	252509	82.15	up	up	correct
PRMW.US	Primo Water Corporation	20200417	9.55	9.825	9.48	9.66	1050411	9.4032	up	up	correct
PRO.US	PROS Holdings Inc	20200417	29.74	30.64	29.35	29.8	384191	29.8	up	up	correct
PRS.US	Prudential Financial Inc	20200417	26.1	26.47	26.09	26.35	85767	24.0883	up	up	correct
PRT.US	PermRock Royalty Trust	20200417	2.3	2.34	2.28	2.3	22403	2.0654
PRTY.US	Party City Holdco Inc	20200417	0.44	0.4479	0.4116	0.421	3758436	0.421	down	down	correct
PRU.US	Prudential Financial Inc	20200417	55.37	56.97	54.66	56.6	4589344	51.3496	up	down	incorrect
PSA.US	Public Storage	20200417	197.2	198.14	194.06	196.48	859567	185.8841	down	down	correct
PSB.US	PZ	20200417	23.75	24.1279	23.68	23.86	44872	22.2696	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200417	23.7	24.38	23.5554	24.01	26834	20.9803	up	up	correct
PSN.US	Parsons Corporation	20200417	36.88	38.03	36.1	36.53	427600	36.53	down	down	correct
PSO.US	Pearson plc	20200417	6.21	6.21	6.07	6.18	614160	5.9667	down	down	correct
PSTG.US	Pure Storage Inc	20200417	12.65	12.93	12.425	12.86	3154900	12.86	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200417	15.686	15.697	14.44	15.27	11300	14.0087	down	down	correct
PSX.US	Phillips 66	20200417	54.95	59.69	54.64	59.53	5601686	54.4843	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200417	40.85	42.4	40.36	41.61	1731011	34.514	up	up	correct
PTR.US	PetroChina Company Limited	20200417	35.63	36.15	35.51	36.11	248896	31.3104	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200417	14	14	13.45	13.8	664655	11.9439	down	down	correct
PUK.US	Prudential plc	20200417	25.89	26.17	25.555	26.16	1503890	25.0944	up	down	incorrect
PUKPRA.US	PUKPRA	20200417	25.65	25.89	25.65	25.89	10845	24.0391	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200417	2.95	3.5	2.82	3.5	3259800	3.5	up	up	correct
PVG.US	Pretium Resources Inc	20200417	7.51	7.76	7.285	7.31	4360120	7.31	down	down	correct
PVH.US	PVH Corp	20200417	42.92	45.7	42.92	44.88	1823126	44.8659	up	up	correct
PVL.US	Permianville Royalty Trust	20200417	1.33	1.48	1.33	1.48	121004	1.369	up	up	correct
PWR.US	Quanta Services Inc	20200417	33.4	34.97	33.34	34.91	2188364	34.7392	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200417	72.75	77.32	72.085	76.63	2814607	72.5744	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200417	8.41	8.93	8.41	8.65	33868	8.2853	up	up	correct
PYS.US	PPlus Trust Series RRD	20200417	16.77	16.77	16.6941	16.6941	940	14.8909	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200417	10.22	10.22	9.98	10.03	17534	9.6086	down	down	correct
PZN.US	Pzena Investment Management Inc	20200417	4.24	4.62	4.19	4.55	95410	4.3205	up	up	correct
QD.US	Qudian Inc	20200417	1.65	1.77	1.64	1.67	1853300	1.67	up	up	correct
QGEN.US	QIAGEN N.V	20200417	40.07	40.81	39.97	40.56	1239479	40.56	up	up	correct
QSR.US	Restaurant Brands International Inc	20200417	44.83	46.05	44.17	45.98	5181843	43.2634	up	up	correct
QTWO.US	Q2 Holdings Inc	20200417	68.21	68.79	66.965	68.74	380995	68.74	up	up	correct
QUOT.US	Quotient Technology Inc	20200417	6.22	6.365	6.2	6.22	836010	6.22
QVCC.US	QVCC	20200417	20.55	20.803	20.16	20.42	69400	18.2664	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200417	22.6	22.6	21.646	22.16	38277	19.8279	down	down	correct
R.US	Ryder System Inc	20200417	28.54	29.21	28.06	28.19	735715	26.2082	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200417	15.63	15.7	15.51	15.57	146059	12.6806	down	down	correct
RACE.US	Ferrari N.V	20200417	162.89	163.39	160.575	161.34	484678	159.324	down	up	incorrect
RAD.US	Rite Aid Corporation	20200417	11.95	12.1	11.5	11.69	5405440	11.69	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200417	32.58	33.54	32.325	32.65	678342	32.65	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200417	40.28	41.45	40.28	41.29	604785	40.1981	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200417	65.55	66.7	64.86	65.72	243482	64.6715	up	up	correct
RC.US	Ready Capital Corporation	20200417	6.03	7.1	6.03	6.82	712266	5.7656	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200417	17.75	17.75	17.01	17.49	16015	15.8712	down	up	incorrect
RCB.US	Ready Capital Corporation	20200417	16.02	16.64	15.31	16	13400	15.7627	down	up	incorrect
RCF.US	UN	20200417	40	40.6	37.3	38.85	2837154	38.85	down	down	correct
RCI.US	Rogers Communications Inc	20200417	42.96	43.1	41.95	42.96	882690	39.8504
RCL.US	Royal Caribbean Group	20200417	37.11	37.61	35.0001	37.39	24741660	37.39	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200417	6.47	6.82	6.37	6.45	343705	5.578	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20200417	32	36.33	27.37	28.11	2619100	28.11	down	down	correct
RDN.US	Radian Group Inc	20200417	13.52	14.05	13.23	13.56	2033548	12.9242	up	down	incorrect
RDS.US	B	20200417	33.05	34.48	32.9	34.43	5810827	33.3375	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200417	51.62	52.56	49.68	51	313160	50.1685	down	down	correct
RE.US	Everest Re Group Ltd	20200417	193.45	197.92	192.09	196.35	498068	187.6891	up	up	correct
RELX.US	RELX PLC	20200417	23.38	23.38	22.84	23.07	868696	21.9073	down	down	correct
RENN.US	Renren Inc	20200417	0.77	0.85	0.77	0.8418	9847	0.8418	up	up	correct
RES.US	RPC Inc	20200417	2.31	2.44	2.26	2.35	1298838	2.35	up	up	correct
REV.US	Revlon Inc	20200417	11.46	11.96	11.3501	11.42	73191	11.42	down	down	correct
REVG.US	REV Group Inc	20200417	3.99	4.45	3.95	4.17	265321	4.101	up	up	correct
REX.US	REX American Resources Corporation	20200417	53.26	55.46	52.27	55.31	53600	55.31	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200417	42.04	42.45	41.43	41.61	714137	40.4851	down	down	correct
REZI.US	Resideo Technologies Inc	20200417	5.07	5.22	4.61	4.71	1883600	4.71	down	up	incorrect
RF.US	Regions Financial Corporation	20200417	9.01	9.705	8.77	9.52	16876994	8.9135	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200417	11.15	11.3	11.04	11.21	122645	9.8629	up	up	correct
RFL.US	Rafael Holdings Inc	20200417	12.5	14.18	12.5	13.41	22900	13.41	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200417	20.076	20.1	20.02	20.1	4700	17.2272	up	up	correct
RFP.US	Resolute Forest Products Inc	20200417	1.51	1.63	1.47	1.62	199278	1.5015	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200417	101.05	102.36	98.49	99.9	643944	95.412	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200417	53.48	53.78	51.92	53.11	152715	46.9498	down	down	correct
RGS.US	Regis Corporation	20200417	8.18	9.5	8.18	8.79	670184	8.79	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200417	8.84	8.97	8.8	8.92	33134	6.9321	up	up	correct
RH.US	RH	20200417	128.07	132.66	127.325	129.87	920372	129.87	up	up	correct
RHI.US	Robert Half International Inc	20200417	41.85	43.395	41.51	43.24	1555523	41.7826	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200417	29.5	30	27.49	27.95	2587391	27.95	down	down	correct
RIG.US	Transocean Ltd	20200417	1.17	1.23	1.16	1.19	19089789	1.19	up	up	correct
RIO.US	Rio Tinto Group	20200417	48.11	48.15	47.2302	47.64	2250776	41.5442	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200417	12.9	13.3532	12.9	13.05	25230	10.4171	up	up	correct
RJF.US	Raymond James Financial Inc	20200417	62.99	64.7512	62.25	63.67	2824240	41.4566	up	up	correct
RL.US	Ralph Lauren Corporation	20200417	71.53	74.98	71.19	72.68	1142228	71.3828	up	up	correct
RLGY.US	Realogy Holdings Corp	20200417	3.62	3.83	3.4	3.64	2163701	3.64	up	up	correct
RLI.US	RLI Corp	20200417	85.83	88.05	85.25	87.51	398981	83.6136	up	up	correct
RLJ.US	RLJ Lodging Trust	20200417	7.89	8.39	7.68	8.24	4465899	8.1995	up	up	correct
RM.US	Regional Management Corp	20200417	13.53	14.48	13.53	14.03	112603	13.6385	up	up	correct
RMD.US	ResMed Inc	20200417	164.39	165.345	160.51	165.16	754221	162.9797	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200417	20.21	20.39	20.2	20.3604	4336	18.0788	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200417	18.15	18.2	17.65	17.75	21400	16.0914	down	down	correct
RMO.US	Romeo Power Inc	20200417	9.92	9.9351	9.92	9.9351	1013	9.9351	up	up	correct
RMPL.US	P	20200417	23.6	23.895	23.52	23.7	10875	23.7	up	down	incorrect
RMT.US	Royce Micro	20200417	6.21	6.21	6.08	6.2	199833	5.4692	down	down	correct
RNG.US	RingCentral Inc	20200417	231.91	237	224.37	236.51	923854	236.51	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200417	3.6	3.85	3.6	3.85	19000	3.85	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200417	17.6	18.0141	17.6	17.95	176397	16.1238	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200417	161.29	161.29	155.255	157.29	342767	154.8988	down	up	incorrect
ROG.US	Rogers Corporation	20200417	102.32	104.7867	102.2	103.11	104778	103.11	up	up	correct
ROK.US	Rockwell Automation Inc	20200417	165.45	170.4	164.91	168.59	1073835	163.7044	up	up	correct
ROL.US	Rollins Inc	20200417	39.03	39.55	38.58	38.96	1660302	25.6157	down	down	correct
ROP.US	Roper Technologies Inc	20200417	318.59	324.25	313.98	321.97	613414	319.4762	up	up	correct
RPM.US	RPM International Inc	20200417	65.14	67.78	65.14	65.86	880464	64.1281	up	up	correct
RPT.US	RPT Realty	20200417	5.62	5.91	5.53	5.55	784137	5.3842	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200417	9.92	10.07	9.76	9.88	781763	8.7561	down	down	correct
RRC.US	Range Resources Corporation	20200417	4.55	4.67	4.29	4.65	11830180	4.65	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200417	1.22	1.22	1.09	1.12	470924	1.12	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200417	65.55	66.7	64.86	65.72	243482	64.6715	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200417	85.31	88.47	85.31	88.07	450966	85.052	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200417	15.02	15.24	14.9	15.21	41300	12.7165	up	up	correct
RSG.US	Republic Services Inc	20200417	79.78	80.58	78.26	80.28	1333091	78.2291	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20200417	64.75	66.5	64.1801	66.07	14110978	63.0223	up	up	correct
RVI.US	Retail Value Inc	20200417	2.1682	2.4321	2.1267	2.2191	216934	-7.2769	up	down	incorrect
RVLV.US	Revolve Group Inc	20200417	11.48	11.78	11.03	11.75	862600	11.75	up	up	correct
RVT.US	Royce Value Trust Inc	20200417	10.65	10.66	10.52	10.58	548374	9.1644	down	down	correct
RWT.US	Redwood Trust Inc	20200417	3.42	3.53	3.25	3.5	7103505	3.1189	up	up	correct
RXN.US	Rexnord Corporation	20200417	25.3	25.89	25	25.75	3277347	25.4223	up	down	incorrect
RY.US	Royal Bank of Canada	20200417	61.42	62.44	60.58	62.33	1531125	58.0112	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200417	1.09	1.14	1.05	1.12	332963	1.12	up	up	correct
RYB.US	RYB Education Inc	20200417	2.63	2.74	2.63	2.71	28200	2.71	up	up	correct
RYI.US	Ryerson Holding Corporation	20200417	4.5	4.65	4.39	4.44	209708	4.411	down	up	incorrect
RYN.US	Rayonier Inc	20200417	24.74	25.09	23.98	24.42	532043	22.9909	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200417	26.06	26.73	25.9	26.73	88095	24.0986	up	up	correct
SA.US	Seabridge Gold Inc	20200417	11.87	12.15	11.62	11.87	593646	11.87
SAFE.US	Safehold Inc	20200417	56.06	56.7299	53.61	54.22	135595	53.4306	down	down	correct
SAH.US	Sonic Automotive Inc	20200417	15.2	16.47	15.08	16.37	363344	16.0811	up	up	correct
SAIC.US	Science Applications International Corporation	20200417	79.02	82.11	78.81	81.97	671599	79.8492	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200417	16.5	17.43	16.22	17.09	2146200	17.09	up	up	correct
SAM.US	The Boston Beer Company Inc	20200417	420.97	422	402.89	403.8	139645	403.8	down	down	correct
SAN.US	Banco Santander S.A	20200417	2.16	2.16	2.11	2.14	7535745	2.1089	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200417	6.49	6.625	6.37	6.42	3370193	6.42	down	down	correct
SAP.US	SAP SE	20200417	122.97	123.69	121.98	123.41	709296	119.6884	up	up	correct
SAR.US	Saratoga Investment Corp	20200417	14.07	14.76	13.61	13.79	95819	12.3168	down	down	correct
SAVE.US	Spirit Airlines Inc	20200417	13.44	13.67	13.04	13.35	4411687	13.35	down	up	incorrect
SB.US	Safe Bulkers Inc	20200417	1.11	1.13	1.09	1.12	131375	1.12	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200417	192.5	192.7	188.28	191.8	71727940	191.8	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20200417	7.65	8.15	7.45	7.7	2540367	7.7	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200417	8.67	8.67	8.56	8.56	4447	8.1252	down	down	correct
SBOW.US	SilverBow Resources Inc	20200417	2.41	2.72	2.41	2.64	111100	2.64	up	up	correct
SBR.US	Sabine Royalty Trust	20200417	26.2	27.04	26.01	26.63	40996	23.3405	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200417	8.11	8.19	7.89	8.06	1605208	7.7162	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200417	7.06	7.25	6.85	6.89	1679537	6.1531	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200417	13.6	14.04	13.28	13.92	1279763	13.179	up	up	correct
SCCO.US	Southern Copper Corporation	20200417	29.42	30.36	29.42	30.26	717831	28.1766	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200417	9.52	9.66	9.29	9.4	43999	7.7295	down	up	incorrect
SCE.US	PL	20200417	22.1	22.1	21.84	22.03	60971	21.7343	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200417	36.2	37.045	35.36	35.79	13305040	34.911	down	down	correct
SCI.US	Service Corporation International	20200417	38.83	39.7	38.4	39.59	1718235	38.4605	up	up	correct
SCL.US	Stepan Company	20200417	94.11	96.1061	92.35	94.11	87157	92.4366
SCM.US	Stellus Capital Investment Corporation	20200417	8.7	8.87	8.4	8.54	93409	7.2107	down	down	correct
SCPE.US	WS	20200417	0.115	0.115	0.105	0.105	979000	0.105	down	down	correct
SCS.US	Steelcase Inc	20200417	9.17	9.75	9.1101	9.63	910430	8.9969	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200417	11.57	12.49	11.57	12.3	114319	10.793	up	up	correct
SCX.US	The L.S. Starrett Company	20200417	3.571	3.82	3.45	3.5178	6609	3.5178	down	up	incorrect
SD.US	SandRidge Energy Inc	20200417	1.03	1.22	1.03	1.2	521000	1.2	up	up	correct
SDRL.US	Seadrill Limited	20200417	6.26	6.575	6.045	6.4	389895	6.4	up	up	correct
SE.US	Sea Limited	20200417	55.25	55.25	52.67	53.02	3781443	53.02	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200417	10.15	10.9	9.76	10.83	3651856	10.83	up	up	correct
SEDA.US	UN	20200417	0.185	0.185	0.155	0.155	13113500	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20200417	28.49	29.54	28.49	29.5	918343	28.7462	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200417	16.35	16.82	15.6	16.65	1281293	16.4766	up	up	correct
SF.US	Stifel Financial Corp	20200417	41.76	42.89	41.33	42.06	776823	27.5425	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200417	24.34	24.75	24.157	24.36	10139	23.4684	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200417	5.53	5.85	5.44	5.8	100204	5.8	up	up	correct
SFL.US	SFL Corporation Ltd	20200417	10.06	10.42	10.06	10.16	746347	8.7489	up	up	correct
SFUN.US	Fang Holdings Limited	20200417	1.14	1.205	1.08	1.17	69952	11.7	up	up	correct
SG.US	Sweetgreen Inc.	20200417	7.92	7.92	7.92	7.92	327	7.92
SGU.US	Star Group L.P	20200417	7.6	7.92	7.6	7.69	166676	6.9812	up	up	correct
SHAK.US	Shake Shack Inc	20200417	44.68	44.85	40.56	43.5	4811974	43.5	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200417	23.28	23.61	23.212	23.57	168327	22.5448	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200417	26.45	26.6	26.32	26.55	28859	23.455	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200417	10.91	11.65	10.7079	11.59	3851620	9.0659	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200417	8.65	8.95	8.53	8.65	3774126	8.65
SHOP.US	Shopify Inc	20200417	540.5	591.83	539	590.39	6141703	590.39	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200417	9.84	9.84	9.84	9.84	600	9.84
SHW.US	The Sherwin	20200417	497.54	518.06	497.54	516.75	608081	169.8312	up	up	correct
SI.US	Silvergate Capital Corporation	20200417	11	14.442	11	13.72	553000	13.72	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200417	1.39	1.43	1.36	1.39	2256695	1.3312
SIG.US	Signet Jewelers Limited	20200417	7.81	8.37	7.69	8.01	4344577	7.9713	up	down	incorrect
SII.US	Sprott Inc	20200417	2.25	2.25	2.13	2.14	50607	20.4073	down	down	correct
SITC.US	SITE Centers Corp	20200417	5.71	6.07	5.675	5.76	1720993	5.5575	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200417	73.85	76.795	72.29	76.41	405900	76.41	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200417	16	16.39	15.43	15.59	6287893	15.59	down	down	correct
SJI.US	South Jersey Industries Inc	20200417	26.01	26.55	25.47	25.9	647567	23.8209	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200417	24.92	24.92	24.58	24.69	21000	22.4476	down	down	correct
SJM.US	The J. M. Smucker Company	20200417	122.35	122.5	120	121.58	1142144	115.3251	down	down	correct
SJR.US	Shaw Communications Inc	20200417	15.98	16.52	15.89	16.48	963671	15.3451	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200417	2.01	2.15	2.01	2.1	54702	1.8149	up	up	correct
SJW.US	SJW Group	20200417	60.11	61.27	59.42	60.68	84034	58.5625	up	down	incorrect
SKIL.US	Skillsoft Corp	20200417	10.3	10.41	10	10.23	16300	10.23	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200417	18.09	18.24	17.94	18.01	315922	28.6622	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200417	6.02	6.35	5.69	5.7	3987296	5.2082	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200417	25.88	27.41	25.57	26.43	2738460	26.43	up	up	correct
SKY.US	Skyline Champion Corporation	20200417	16.74	17.15	16.3	16.83	423984	16.83	up	up	correct
SLB.US	Schlumberger Limited	20200417	14.72	15.4	14.195	15.28	33939711	14.7313	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200417	1.38	1.51	1.27	1.51	1758165	1.51	up	up	correct
SLF.US	Sun Life Financial Inc	20200417	32.18	33.31	32.18	33.02	706503	30.7956	up	up	correct
SLG.US	SL Green Realty Corp	20200417	51.0011	52.0811	50.2211	51.2611	1220166	44.7242	up	up	correct
SM.US	SM Energy Company	20200417	1.6	1.68	1.51	1.68	8042752	1.6577	up	up	correct
SMAR.US	Smartsheet Inc	20200417	50.71	50.91	49.205	50.56	1588700	50.56	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200417	4.99	5.035	4.93	5.02	2036669	4.7558	up	up	correct
SMG.US	The Scotts Miracle	20200417	116.56	118.9461	116.2	117.82	740021	112.0276	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200417	3	3.35	3	3.17	48200	3.17	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20200417	0.8011	0.816	0.7455	0.8075	726937	12.1125	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200417	3.36	3.5	3.36	3.44	545916	47.8079	up	up	correct
SMP.US	Standard Motor Products Inc	20200417	41.11	43.15	41	42	112058	40.8868	up	up	correct
SNA.US	Snap	20200417	114.4	119.1	114.01	118.33	1000588	113.0172	up	up	correct
SNAP.US	Snap Inc	20200417	13.2	13.465	12.84	12.98	21355400	12.98	down	down	correct
SNDR.US	Schneider National Inc	20200417	21.35	21.61	21.23	21.43	797543	19.2431	up	down	incorrect
SNN.US	Smith & Nephew plc	20200417	39.23	39.36	38.735	39.35	788672	38.2699	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200417	49.5	50.47	49.5	50.24	275080	42.3652	up	up	correct
SNV.US	Synovus Financial Corp	20200417	16.38	17.62	16.282	16.9	4304743	15.7795	up	down	incorrect
SNX.US	TD SYNNEX	20200417	78.89	81	76.85	78.26	294160	38.8366	down	down	correct
SO.US	The Southern Company	20200417	56.5	57.85	56.01	57.47	4648081	53.3356	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200417	5.49	5.74	5.315	5.5	872869	5.0177	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200417	25.37	25.69	25.34	25.67	21217	23.5359	up	up	correct
SOJD.US	SOJD	20200417	24.45	24.77	24.26	24.5	180300	22.4956	up	down	incorrect
SOL.US	ReneSola Ltd	20200417	1.04	1.06	0.95	1.0243	67834	1.0243	down	down	correct
SOLN.US	Southern Co	20200417	49.2	49.31	47.85	48.93	1150500	43.4648	down	down	correct
SON.US	Sonoco Products Company	20200417	50	50.17	48.91	49.85	617407	47.2254	down	down	correct
SONY.US	Sony Group Corporation	20200417	64.14	64.44	63.49	64.44	3182297	64.2406	up	up	correct
SOR.US	Source Capital Inc	20200417	31.79	31.79	31.41	31.78	12762	27.6134	down	down	correct
SOS.US	SOS Limited	20200417	1.0299	1.075	0.99	1	41679	1	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200417	10.17	10.17	10.17	10.17	28600	10.17
SPB.US	Spectrum Brands Holdings Inc	20200417	37.29	38.48	37.29	37.88	339039	36.282	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200417	19.21	19.6	18.5	18.9	9028700	18.9	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20200417	10.175	10.2391	10.0981	10.19	20937	8.4974	up	up	correct
SPG.US	Simon Property Group Inc	20200417	58.36	61.39	55.51	56.12	9278994	50.891	down	down	correct
SPGI.US	S&P Global Inc	20200417	282.68	286.62	278.2865	282.59	2667708	278.7202	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200417	14.05	14.14	13.6	13.87	445141	11.7662	down	down	correct
SPIR.US	Spire Corporation	20200417	0.001	0.001	0.001	0.001	500	0.001
SPLP.US	Steel Partners Holdings L.P	20200417	5.0827	5.0899	4.95	5.01	7994	5.01	down	down	correct
SPNT.US	SiriusPoint Ltd	20200417	7.62	7.83	7.575	7.78	546676	7.78	up	down	incorrect
SPOT.US	Spotify Technology S.A	20200417	141.22	142.958	139.07	141.86	709100	141.86	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200417	21	22.94	20.9	22.64	6688816	22.5935	up	up	correct
SPXC.US	SPX Corporation	20200417	36.14	37	35.27	35.68	301565	35.68	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200417	12.51	12.69	12.45	12.69	168150	11.3761	up	up	correct
SQ.US	Square Inc	20200417	59.5	61.44	58.7	61.09	14044800	61.09	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200417	22.278	22.5957	21.6487	22.4071	577767	21.5324	up	up	correct
SQNS.US	Sequans Communications S.A	20200417	6.15	6.17	6.01	6.08	159300	6.08	down	down	correct
SR.US	Spire Inc	20200417	76.18	77.99	75.5933	77.23	203657	72.1327	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200417	26.16	27.43	26.15	26.69	1610958	24.3111	up	up	correct
SRE.US	Sempra	20200417	120.23	124.94	119.89	124.44	1802811	117.2165	up	down	incorrect
SREA.US	Sempra Energy	20200417	25.47	25.6	25.23	25.35	110368	23.0925	down	down	correct
SRG.US	Seritage Growth Properties	20200417	9.6	11.23	9.25	9.95	2003050	9.95	up	up	correct
SRI.US	Stoneridge Inc	20200417	16.9	17.29	16.79	16.9	272299	16.9
SRL.US	Scully Royalty Ltd	20200417	7.67	7.7394	7.4038	7.4038	1904	6.8554	down	up	incorrect
SRLP.US	Sprague Resources LP	20200417	12.55	12.98	12.33	12.87	88249	10.2326	up	up	correct
SRT.US	StarTek Inc	20200417	2.88	3.11	2.88	3.09	59600	3.09	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200417	4.47	4.838	4.3912	4.44	7187	15.7177	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200417	63.61	65.2679	63.05	63.4	284170	62.4985	down	down	correct
SSL.US	Sasol Limited	20200417	3.13	3.42	3.0502	3.4	4094775	3.4	up	up	correct
SSTK.US	Shutterstock Inc	20200417	34.73	35.89	34.64	35.89	280618	35.2257	up	up	correct
ST.US	Sensata Technologies Holding plc	20200417	31.5	33.49	31.47	32.7	1360092	32.7	up	down	incorrect
STAG.US	STAG Industrial Inc	20200417	26.33	26.78	25.87	26.08	1232766	24.2726	down	down	correct
STAR.US	PI	20200417	20.49	21.47	20.49	20.96	12844	18.3495	up	up	correct
STC.US	Stewart Information Services Corporation	20200417	28	29.42	27.89	29.27	169899	27.9899	up	down	incorrect
STE.US	STERIS plc	20200417	152.96	155.46	149.49	154.97	717259	152.6444	up	down	incorrect
STG.US	Sunlands Technology Group	20200417	1.2502	1.45	1.2	1.44	243771	18	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200417	19.92	19.92	19.33	19.5	102717	17.3337	down	down	correct
STL.US	Sterling Bancorp	20200417	10	10.85	9.87	10.63	2985920	10.3123	up	up	correct
STLA.US	Stellantis N.V	20200417	7.5585	7.6339	7.4313	7.5868	3651491	6.3964	up	up	correct
STM.US	STMicroelectronics N.V	20200417	23.42	23.43	22.95	23.24	1557185	23.0203	down	down	correct
STN.US	Stantec Inc	20200417	27.39	27.96	27.26	27.9	108224	27.3233	up	up	correct
STNG.US	Scorpio Tankers Inc	20200417	19.78	20.69	19.375	19.74	2143567	18.8252	down	down	correct
STON.US	StoneMor Inc	20200417	0.585	0.5893	0.542	0.5819	310622	0.5819	down	down	correct
STOR.US	STORE Capital Corporation	20200417	17.57	18.23	16.72	16.96	10592840	15.7915	down	down	correct
STT.US	State Street Corporation	20200417	61.96	61.99	56.69	58.49	4420905	56.0054	down	down	correct
STWD.US	Starwood Property Trust Inc	20200417	12.26	12.62	12.02	12.46	7096400	10.7887	up	up	correct
STZ.US	Constellation Brands Inc	20200417	167.28	168.08	160.81	162.7	1540972	158.4349	down	down	correct
SU.US	Suncor Energy Inc	20200417	14.5	15.375	14.35	15.23	7441678	14.2455	up	up	correct
SUI.US	Sun Communities Inc	20200417	128.22	130.08	126.52	127.48	607743	123.5578	down	down	correct
SUM.US	Summit Materials Inc	20200417	13.51	13.84	12.59	12.97	1525025	12.97	down	down	correct
SUN.US	Sunoco LP	20200417	19.5	20.24	19.28	20.21	1060845	16.7784	up	up	correct
SUP.US	Superior Industries International Inc	20200417	1.27	1.3121	1.255	1.29	147876	1.29	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200417	1.76	1.79	1.66	1.7	539698	1.6451	down	down	correct
SUZ.US	Suzano S.A	20200417	6.97	6.97	6.71	6.79	155970	6.79	down	down	correct
SWCH.US	Switch Inc	20200417	16.96	17.25	16.69	17.25	1511965	16.9433	up	up	correct
SWI.US	SolarWinds Corporation	20200417	16.78	17.19	16.46	16.98	1198788	16.5843	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200417	111.31	113.8	110.75	112.54	2101887	109.3268	up	up	correct
SWM.US	Schweitzer	20200417	27.21	28.3	26.865	27.96	209456	25.7114	up	up	correct
SWN.US	Southwestern Energy Company	20200417	2.41	2.68	2.34	2.66	21455048	2.66	up	up	correct
SWT.US	Stanley Black Decker Inc	20200417	80.24	81.462	80	80.6	123700	73.764	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200417	77.43	78.65	76.205	77.52	419822	73.103	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200417	7.3	7.41	7.3	7.34	32768	6.5695	up	up	correct
SXC.US	SunCoke Energy Inc	20200417	3.27	3.33	3.1	3.18	859619	2.9184	down	down	correct
SXI.US	Standex International Corporation	20200417	45.33	47.16	44.96	45.67	167824	44.6598	up	up	correct
SXT.US	Sensient Technologies Corporation	20200417	45.19	45.76	43.66	44.1	428094	42.3219	down	down	correct
SYF.US	Synchrony Financial	20200417	15.13	15.7	14.99	15.62	11646340	14.8621	up	up	correct
SYK.US	Stryker Corporation	20200417	178.78	189.575	178.78	189.51	2539038	186.484	up	up	correct
SYY.US	Sysco Corporation	20200417	49.51	51.25	49.19	50.31	8095709	48.3857	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20200417	6.61	6.86	6.5832	6.82	50746	24.2091	up	up	correct
T.US	PC	20200417	23.15	23.25	23.05	23.21	283318	21.6529	up	down	incorrect
TAC.US	TransAlta Corporation	20200417	5.48	5.61	5.42	5.57	300901	5.4225	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200417	16.61	16.88	16.54	16.8	1687700	16.8	up	up	correct
TAL.US	TAL Education Group	20200417	50.59	51.95	50.06	51.66	3757086	51.66	up	up	correct
TALO.US	Talos Energy Inc	20200417	6.54	6.95	6.5	6.87	577100	6.87	up	up	correct
TAP.US	Molson Coors Beverage Company	20200417	44.14	44.76	43.51	44.38	2335191	43.7195	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200417	68.46	69.18	68.01	68.92	23100	68.92	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200417	25.91	25.99	25.8291	25.98	108345	24.0865	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200417	26.59	26.6	26.44	26.54	85024	24.5683	down	down	correct
TBI.US	TrueBlue Inc	20200417	14.12	14.31	13.94	14.09	325653	14.09	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200417	17.21	19.09	17.01	18	1830	18	up	up	correct
TCN.US	Tricon Capital Group Inc	20200417	5.2204	5.2204	5.2204	5.2204	0	4.9859
TCS.US	The Container Store Group Inc	20200417	2.17	2.27	2.02	2.14	327762	2.14	down	down	correct
TD.US	The Toronto	20200417	40.01	40.61	39.62	40.54	2537027	38.0167	up	up	correct
TDC.US	Teradata Corporation	20200417	23.37	23.59	22.55	22.66	1107297	22.66	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200417	17.7	17.98	17.7	17.93	140378	12.4958	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20200417	330.99	348.9	328.31	337.4	965446	337.4	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200417	22.26	23.4	22.26	23.05	18205	21.5197	up	up	correct
TDOC.US	Teladoc Health Inc	20200417	166.997	174.07	165.38	173.27	3244800	173.27	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200417	19.29	19.29	18.41	18.78	610089	17.728	down	down	correct
TDW.US	Tidewater Inc	20200417	5.01	5.36	4.93	5.32	273774	5.3139	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200417	316.86	321.025	313.22	318.08	536561	318.08	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200417	10.8	10.8	10.42	10.655	43500	9.3667	down	down	correct
TECK.US	Teck Resources Limited	20200417	7.97	8.16	7.8	7.9	4351575	7.7797	down	down	correct
TEF.US	Telefónica S.A	20200417	4.56	4.57	4.48	4.56	1179150	3.8059
TEI.US	Templeton Emerging Markets Income Fund	20200417	7.67	7.985	7.57	7.93	443402	6.8661	up	down	incorrect
TEL.US	TE Connectivity Ltd	20200417	65.23	68.18	65.05	67.44	4389900	65.4817	up	up	correct
TEN.US	Tenneco Inc	20200417	3.85	4.19	3.7375	3.8	2501008	3.8	down	down	correct
TEO.US	Telecom Argentina S.A	20200417	7.9	8.08	7.61	7.74	231234	7.353	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200417	10.6	10.64	10.12	10.27	11916970	10.27	down	down	correct
TEX.US	Terex Corporation	20200417	14.34	14.92	14.06	14.39	964955	14.2482	up	up	correct
TFC.US	Truist Financial Corporation	20200417	30.9	33.5	30.84	33.4	8133176	31.2587	up	up	correct
TFII.US	TFI International Inc	20200417	23.89	24.64	23.64	24.5	54438	23.9628	up	down	incorrect
TFX.US	Teleflex Incorporated	20200417	338.97	351.55	338.855	346.68	330501	344.4352	up	up	correct
TG.US	Tredegar Corporation	20200417	16.09	16.74	16.025	16.39	92207	11.0447	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20200417	7.03	7.4927	7.01	7.34	227609	7.2834	up	up	correct
TGI.US	Triumph Group Inc	20200417	6.69	7.75	6.61	7.01	2075208	7.01	up	up	correct
TGNA.US	TEGNA Inc	20200417	10.81	11.42	10.76	11.16	4311622	10.7768	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200417	11.1	11.44	10.91	11.36	375694	9.8405	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200417	4.47	4.68	4.42	4.48	125016	4.48	up	up	correct
TGT.US	Target Corporation	20200417	110.9	114.07	108.43	113.42	7617495	110.2905	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200417	21.02	22.59	20.595	22.41	3038251	22.41	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200417	99.38	101.215	98.09	100.14	283050	96.2266	up	down	incorrect
THO.US	Thor Industries Inc	20200417	52.25	54.82	51.545	53.27	1368833	52.0483	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200417	18.59	18.59	17.75	18.23	306816	16.4615	down	down	correct
THR.US	Thermon Group Holdings Inc	20200417	14.65	15.31	14.65	15.06	158683	15.06	up	up	correct
THS.US	TreeHouse Foods Inc	20200417	50.18	50.47	48.32	49.12	550171	49.12	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20200417	13.33	13.4	13.037	13.26	165641	11.5227	down	up	incorrect
TIMB.US	W	20200417	12.87	13.01	12.13	12.36	1017800	11.7734	down	down	correct
TISI.US	Team Inc	20200417	5.72	6.23	5.72	5.93	145790	5.93	up	up	correct
TJX.US	The TJX Companies Inc	20200417	47.64	49.975	47.6	49.73	15547260	49.0011	up	down	incorrect
TK.US	Teekay Corporation	20200417	3.25	3.4	3.16	3.26	1193518	3.26	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200417	4.92	4.92	4.8	4.84	221068	4.3762	down	down	correct
TKR.US	The Timken Company	20200417	34.94	36.64	34.36	35.64	833157	34.5342	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200417	20.4	20.78	20.17	20.56	312224	18.6635	up	up	correct
TLYS.US	Tilly's Inc	20200417	4.9	5.06	4.77	4.88	331668	4.3052	down	down	correct
TM.US	Toyota Motor Corporation	20200417	124.96	124.96	123.52	124.61	180929	120.8223	down	down	correct
TME.US	Tencent Music Entertainment Group	20200417	11	11.11	10.828	10.89	4797300	10.89	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200417	12	12.68	11.35	11.66	2101346	11.66	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200417	334.22	334.32	327.11	331.58	2057230	330.3767	down	down	correct
TMST.US	TimkenSteel Corporation	20200417	2.94	2.94	2.76	2.78	571199	2.78	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200417	28.87	29.79	28.41	28.7	587044	28.7	down	up	incorrect
TNC.US	Tennant Company	20200417	61.29	62.865	61.08	62.45	62088	61.0997	up	up	correct
TNET.US	TriNet Group Inc	20200417	44.66	47.2	44.66	46.25	375523	46.25	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20200417	19.71	20.19	19.3	19.94	1234278	19.94	up	up	correct
TNL.US	Travel + Leisure Co	20200417	23.11	23.9	22.96	23.13	1466036	21.8977	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200417	2.85	2.92	2.77	2.85	627025	13.4808
TOL.US	Toll Brothers Inc	20200417	22.73	23.45	21.43	21.83	2819891	21.4629	down	down	correct
TPB.US	Turning Point Brands Inc	20200417	21.42	21.97	20.22	20.83	111600	20.6279	down	down	correct
TPC.US	Tutor Perini Corporation	20200417	5.83	6.39	5.77	6.23	1058418	6.23	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200417	10.3	10.68	10.04	10.28	1900536	10.28	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200417	517.61	520	489.59	512.62	34938	500.7716	down	down	correct
TPR.US	Tapestry Inc	20200417	15.16	15.98	15.1	15.22	3880225	15.0291	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200417	7.09	7.4458	7.01	7.34	390923	6.0848	up	up	correct
TPX.US	Tempur Sealy International Inc	20200417	43.03	45.59	42.23	43.95	5367084	10.8998	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200417	8.35	9.13	8.35	9.025	69049	8.0453	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200417	36.16	36.38	35.69	36.04	199753	34.3123	down	up	incorrect
TRC.US	Tejon Ranch Co	20200417	13.7	14.28	13.7	14.02	85903	14.02	up	up	correct
TREC.US	Trecora Resources	20200417	5.29	5.95	5.26	5.64	93984	5.64	up	down	incorrect
TREX.US	Trex Company Inc	20200417	83.03	85.64	82.25	83.64	1254012	41.82	up	up	correct
TRGP.US	Targa Resources Corp	20200417	7.9	8.22	7.69	7.93	9190171	7.6921	up	up	correct
TRI.US	Thomson Reuters Corporation	20200417	72.51	72.7	71.19	72.48	468034	70.2566	down	down	correct
TRN.US	Trinity Industries Inc	20200417	16.26	16.65	15.75	16.17	1068730	15.4038	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20200417	54.35	55.31	54.095	54.82	507139	52.9542	up	up	correct
TROX.US	Tronox Holdings plc	20200417	5.46	6.53	5.46	6.37	6147164	6.1028	up	up	correct
TRP.US	TC Energy Corporation	20200417	45.73	45.9	44.42	45.09	4037926	40.7868	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200417	0.5075	0.51	0.4605	0.4607	1122228	4.607	down	down	correct
TRTN.US	Triton International Limited	20200417	28.13	29.18	28.13	28.8	370825	26.4599	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200417	6.51	6.88	6.41	6.76	2034505	5.7511	up	down	incorrect
TRU.US	TransUnion	20200417	73.18	76.55	73.18	76.18	3434700	75.733	up	up	correct
TRV.US	The Travelers Companies Inc	20200417	103.3	105.34	102.145	105.07	2038514	100.6635	up	up	correct
TS.US	Tenaris S.A	20200417	12.65	12.79	12.45	12.74	2157908	11.7671	up	up	correct
TSE.US	Trinseo S.A	20200417	19.25	20.39	19.12	19.24	431027	18.4383	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200417	5.43	5.5	5.3694	5.38	132364	5.0495	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200417	15.65	16.48	15.37	15.56	773217	12.16	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200417	54.13	54.19	52.995	53.69	11288528	52.3257	down	down	correct
TSN.US	Tyson Foods Inc	20200417	62.14	62.96	61.43	62.34	2884571	59.6757	up	up	correct
TSQ.US	Townsquare Media Inc	20200417	4.26	4.675	4.25	4.27	34304	4.27	up	up	correct
TT.US	Trane Technologies plc	20200417	88.46	91.68	86.73	89.91	2561739	87.5349	up	down	incorrect
TTC.US	The Toro Company	20200417	65.5	66.41	64.83	65.17	426204	63.8566	down	down	correct
TTE.US	TotalEnergies SE	20200417	33.62	34.51	33.34	34.51	4663529	30.8844	up	up	correct
TTI.US	TETRA Technologies Inc	20200417	0.25	0.26	0.25	0.25	1860600	0.25
TTM.US	Tata Motors Limited	20200417	5.25	5.3	5.06	5.12	2578724	5.12	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200417	3.2	3.44	3.2	3.43	106663	12.6824	up	up	correct
TU.US	TELUS Corporation	20200417	16.29	16.3	15.96	16.23	1164416	14.6366	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200417	9.36	9.41	8.82	8.96	600200	8.96	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20200417	2.21	2.21	1.91	2.08	2970799	2.08	down	down	correct
TV.US	Grupo Televisa S.A.B	20200417	5.59	5.74	5.51	5.7	1302239	5.6609	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200417	25.11	25.72	25.09	25.28	14736	24.2958	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200417	25.12	25.2	25.09	25.14	35856	24.1465	up	up	correct
TWI.US	Titan International Inc	20200417	1.25	1.35	1.14	1.15	1199587	1.15	down	up	incorrect
TWLO.US	Twilio Inc	20200417	106.5	108.32	104.3827	107.88	2787369	107.88	up	up	correct
TWN.US	The Taiwan Fund Inc	20200417	18.45	18.45	17.9	18.14	8969	14.8822	down	down	correct
TWO.US	Two Harbors Investment Corp	20200417	4.19	4.49	3.98	4.46	11241630	3.8287	up	up	correct
TWTR.US	Twitter Inc	20200417	27.16	27.92	26.47	26.7	21129461	26.7	down	down	correct
TX.US	Ternium S.A	20200417	12.84	13.03	12.44	12.77	343568	11.8683	down	up	incorrect
TXT.US	Textron Inc	20200417	26.05	27.84	26.02	27.75	2383186	27.6747	up	up	correct
TY.US	Tri	20200417	23.1	23.17	22.775	23.03	79897	21.6424	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200417	3.15	3.35	3.14	3.34	922958	12.2191	up	up	correct
TYL.US	Tyler Technologies Inc	20200417	331.49	331.68	320.7	326.72	304751	326.72	down	down	correct
UA.US	Under Armour Inc	20200417	8.71	9.045	8.7	8.89	3180100	8.89	up	up	correct
UAA.US	Under Armour Inc	20200417	9.76	10.14	9.72	9.85	3927802	9.85	up	up	correct
UAN.US	CVR Partners LP	20200417	0.92	0.9699	0.915	0.9346	107507	8.7254	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200417	12.74	13.29	12.52	12.84	145241	12.0553	up	up	correct
UBER.US	Uber Technologies Inc	20200417	28.69	28.79	27.26	28	34129800	28	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200417	11.48	11.48	10.864	11.1	8857	10.3984	down	down	correct
UBS.US	UBS Group AG	20200417	9.56	9.67	9.45	9.64	4993115	8.8528	up	up	correct
UDR.US	UDR Inc	20200417	37.58	39.14	37.52	38.94	2744722	36.9736	up	up	correct
UE.US	Urban Edge Properties	20200417	8.77	9.11	8.53	8.64	1050078	8.0783	down	down	correct
UFI.US	Unifi Inc	20200417	9.78	10.72	9.78	10.23	143511	10.23	up	up	correct
UFS.US	Domtar Corporation	20200417	21.24	22.23	21.06	21.69	1157735	21.69	up	up	correct
UGI.US	UGI Corporation	20200417	26.97	28.3	26.82	28.16	1281581	26.5001	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200417	186.51	186.79	177.47	178.99	248732	178.99	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20200417	2.77	2.81	2.615	2.7	1311265	2.6024	down	down	correct
UHS.US	Universal Health Services Inc	20200417	105.4	108.47	104.57	107.79	559614	107.1789	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200417	101.85	106.74	101.2466	104.88	57790	97.6729	up	down	incorrect
UI.US	Ubiquiti Inc	20200417	155.89	158.01	153.83	157.92	89141	156.0436	up	down	incorrect
UIS.US	Unisys Corporation	20200417	11.87	12.24	11.66	12.05	828262	12.05	up	up	correct
UL.US	Unilever PLC	20200417	52.6	53.06	51.69	52.89	1905843	49.771	up	up	correct
UMC.US	United Microelectronics Corporation	20200417	2.45	2.46	2.43	2.44	468609	2.2498	down	down	correct
UMH.US	UMH Properties Inc	20200417	11.17	11.62	11	11.37	243280	10.5147	up	up	correct
UNF.US	UniFirst Corporation	20200417	157.19	163.16	157.19	162.8	89305	161.392	up	up	correct
UNFI.US	United Natural Foods Inc	20200417	11.44	11.59	10.715	11.44	1854822	11.44
UNH.US	UnitedHealth Group Incorporated	20200417	300.99	304	287.1	290.56	5857541	283.1131	down	down	correct
UNM.US	Unum Group	20200417	15.29	15.84	15.17	15.51	2470497	14.0887	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200417	24.61	25.1	24.61	25.0999	19768	22.6376	up	up	correct
UNP.US	Union Pacific Corporation	20200417	148.59	150.85	147.61	149.89	5081412	144.8373	up	up	correct
UNVR.US	Univar Solutions Inc	20200417	11.54	12.07	11.515	11.92	2198300	11.92	up	up	correct
UPH.US	UpHealth Inc	20200417	9.97	9.97	9.97	9.97	300	9.97
UPS.US	United Parcel Service Inc	20200417	102.16	103.75	99.83	102.75	5850281	98.3051	up	down	incorrect
URI.US	United Rentals Inc	20200417	102.18	106.2	100.51	105.05	2061052	105.05	up	up	correct
USA.US	Liberty All	20200417	5.42	5.44	5.31	5.42	823557	4.5495
USAC.US	USA Compression Partners LP	20200417	7.3	8.35	7.19	7.51	1229192	5.856	up	down	incorrect
USB.US	U.S. Bancorp	20200417	33.08	35.29	33.08	35.06	10757190	33.1799	up	up	correct
USDP.US	USD Partners LP	20200417	3	3.04	2.6	2.82	794210	2.3463	down	up	incorrect
USFD.US	US Foods Holding Corp	20200417	16.89	17.64	16.61	17.29	5332100	17.29	up	down	incorrect
USM.US	United States Cellular Corporation	20200417	32.22	32.22	30.91	31.32	181826	31.32	down	down	correct
USNA.US	USANA Health Sciences Inc	20200417	69.8	69.9	67.09	68.6	224343	68.6	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200417	71.17	73.3443	70.51	72.06	168485	71.1157	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200417	3.64	3.91	3.57	3.89	248400	3.89	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200417	19.97	20.41	19.92	20.35	295507	18.071	up	up	correct
UTI.US	Universal Technical Institute Inc	20200417	5.82	5.92	5.77	5.82	239482	5.82
UTL.US	Unitil Corporation	20200417	52.69	54.8	52.12	54.33	56440	51.1579	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200417	17.09	17.54	16.96	17.47	179175	16.3161	up	up	correct
UVV.US	Universal Corporation	20200417	45.75	46.52	45.31	45.44	154043	41.3933	down	up	incorrect
V.US	Visa Inc	20200417	169.65	170.989	164.95	169.54	15375820	167.7173	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200417	77.45	80.09	76.16	78.39	932331	77.8469	up	up	correct
VALE.US	Vale S.A.	20200417	8.28	8.41	8.1925	8.36	18664961	6.8044	up	up	correct
VAPO.US	Vapotherm Inc	20200417	18.5	18.76	17.68	18.4	657600	18.4	down	down	correct
VATE.US	Innovate Corp	20200417	2.26	2.27	2.055	2.22	281508	2.22	down	down	correct
VBF.US	Invesco Bond Fund	20200417	19.61	19.61	19.3475	19.51	30925	17.7603	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200417	9.24	9.24	8.92	9.06	13390	7.9008	down	down	correct
VCRA.US	Vocera Communications Inc	20200417	19.1	19.2	18.48	18.5	583860	18.5	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200417	11.67	11.67	11.46	11.48	83535	10.6834	down	down	correct
VEC.US	Vectrus Inc	20200417	43.69	44.44	42.62	44.12	173800	44.12	up	up	correct
VEDL.US	Vedanta Limited	20200417	4.39	4.44	4.285	4.4	1063877	3.7663	up	down	incorrect
VEEV.US	Veeva Systems Inc	20200417	177.08	181.18	173.5	181.12	1418274	181.12	up	up	correct
VEL.US	Velocity Financial Inc	20200417	3.11	3.414	3.01	3.1	119300	3.1	down	down	correct
VER.US	VEREIT Inc	20200417	4.88	4.98	4.74	4.92	19833481	23.0254	up	up	correct
VET.US	Vermilion Energy Inc	20200417	3.25	3.69	3.14	3.61	3019736	3.61	up	up	correct
VFC.US	V.F. Corporation	20200417	57.05	58.99	56.96	57.5	3372250	54.9574	up	up	correct
VGI.US	Virtus Global Multi	20200417	10.23	10.2593	10.05	10.07	42575	8.5579	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200417	12	12.01	11.86	11.92	199750	10.9986	down	down	correct
VGR.US	Vector Group Ltd	20200417	9.82	10.12	9.49	9.56	4252459	8.5819	down	down	correct
VHC.US	VirnetX Holding Corp	20200417	5.47	5.79	5.39	5.67	696572	4.8635	up	up	correct
VHI.US	Valhi Inc	20200417	0.91	0.9407	0.84	0.9308	223814	10.8253	up	up	correct
VICI.US	VICI Properties Inc	20200417	16.71	16.797	15.97	16.09	4253618	14.7238	down	down	correct
VIIX.US	VelocityShares VIX Short	20200417	82.68	85.39	82.54	82.6	20924	82.6	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200417	18.8	18.95	17.72	17.84	9238385	17.84	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200417	2.2163	2.33	2.2163	2.28	28974	2.28	up	up	correct
VIV.US	Telefônica Brasil S.A	20200417	9.53	9.535	9.07	9.17	2154690	7.9841	down	down	correct
VKQ.US	Invesco Municipal Trust	20200417	11.8	11.8	11.57	11.61	148947	10.7179	down	up	incorrect
VLO.US	Valero Energy Corporation	20200417	46.15	51.91	45.75	51.76	6855738	46.5662	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200417	3.85	4.04	3.85	4.04	604935	4.04	up	up	correct
VLT.US	Invesco High Income Trust II	20200417	11.35	11.35	10.95	10.98	50464	9.5139	down	down	correct
VMC.US	Vulcan Materials Company	20200417	109.24	112.48	108.15	112.03	1203136	110.2011	up	up	correct
VMI.US	Valmont Industries Inc	20200417	109.5	111.43	108.145	109.21	122703	107.1357	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200417	11.68	11.7199	11.55	11.58	330417	10.6869	down	down	correct
VNCE.US	Vince Holding Corp	20200417	4.87	5.2	4.87	5.14	18695	5.14	up	up	correct
VNE.US	Veoneer Inc	20200417	7.88	8.2	7.75	8.1	834800	8.1	up	up	correct
VNO.US	Vornado Realty Trust	20200417	41.49	42.5	40.88	42.05	2783285	38.0952	up	up	correct
VNTR.US	Venator Materials PLC	20200417	1.32	1.49	1.29	1.39	1005000	1.39	up	up	correct
VOC.US	VOC Energy Trust	20200417	1.88	1.94	1.88	1.93	46526	1.6043	up	down	incorrect
VOYA.US	Voya Financial Inc	20200417	43.21	43.75	42.35	43.52	1446764	42.8142	up	up	correct
VPG.US	Vishay Precision Group Inc	20200417	20.86	21.94	20.86	21.2	70600	21.2	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200417	11.95	11.96	11.89	11.92	35281	11.0294	down	down	correct
VRS.US	Verso Corporation	20200417	11.67	12.05	11.62	11.81	193303	8.9194	up	up	correct
VRT.US	Vertiv Holdings Co	20200417	10.33	10.6	10.075	10.28	2105700	10.2706	down	down	correct
VRTV.US	Veritiv Corporation	20200417	8.46	8.84	8.17	8.38	140859	8.38	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200417	14.83	15.48	14.83	15.02	962078	14.5177	up	up	correct
VST.US	Vistra Corp	20200417	16.5	17.63	16.41	17.54	4376065	16.6302	up	up	correct
VSTO.US	Vista Outdoor Inc	20200417	9.04	9.59	8.88	9.16	695735	9.16	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200417	8.51	8.61	8.44	8.54	387289	7.4924	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200417	12.01	12.23	11.97	11.98	18288	11.1512	down	down	correct
VTOL.US	Bristow Group Inc	20200417	3.79	3.93	3.69	3.7	62581	11.1	down	down	correct
VTR.US	Ventas Inc	20200417	31.01	32.1	30.45	31.29	4318296	29.5774	up	up	correct
VVI.US	Viad Corp	20200417	21.61	23.32	21.23	21.52	241607	21.52	down	down	correct
VVNT.US	WS	20200417	10.15	10.6	9.73	9.91	77218	9.91	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20200417	3.43	3.44	3.39	3.41	774520	3.027	down	up	incorrect
VVV.US	Valvoline Inc	20200417	13.68	14.41	13.68	14.25	2095045	13.831	up	up	correct
VZ.US	Verizon Communications Inc	20200417	58.06	58.68	57.74	58.46	15054287	54.7234	up	down	incorrect
W.US	Wayfair Inc	20200417	83.41	90.16	83.41	90.08	2687775	90.08	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200417	49	50.24	48.5227	49.25	2043062	48.6996	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200417	29.77	31.88	29.33	30.99	2184165	30.0184	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200417	24.02	24.8913	24.02	24.43	9192	22.2825	up	up	correct
WAT.US	Waters Corporation	20200417	196.72	199.68	195.39	197.51	362817	197.51	up	up	correct
WBK.US	Westpac Banking Corporation	20200417	10.05	10.21	9.95	10.16	914444	9.5106	up	up	correct
WBS.US	Webster Financial Corporation	20200417	23.55	24.439	23.12	23.65	596958	21.9782	up	up	correct
WBT.US	Welbilt Inc	20200417	4.42	4.6	4.23	4.27	2016200	4.27	down	down	correct
WCC.US	WESCO International Inc	20200417	23.86	24.479	23.575	24.37	1085266	24.37	up	up	correct
WCN.US	Waste Connections Inc	20200417	87.39	88.25	86.26	88.04	1203158	86.9033	up	up	correct
WD.US	Walker & Dunlop Inc	20200417	36.95	37.08	35.79	36.51	271220	35.1153	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200417	12.34	12.4	12.17	12.39	24216	11.2128	up	up	correct
WEC.US	WEC Energy Group Inc	20200417	100.26	101	97.2325	100.34	1431993	95.437	up	down	incorrect
WEI.US	Weidai Ltd	20200417	1.39	1.42	1.37	1.41	48865	1.41	up	down	incorrect
WELL.US	Welltower Inc	20200417	49.57	50	48.0923	49.1	4518322	45.8483	down	down	correct
WES.US	Western Midstream Partners LP	20200417	5.05	5.78	5.01	5.74	4607471	4.8266	up	up	correct
WEX.US	WEX Inc	20200417	112.8	115.39	110.48	114.69	473045	114.69	up	up	correct
WF.US	Woori Financial Group Inc	20200417	20.08	21.57	20.08	20.34	83057	19.392	up	down	incorrect
WFC.US	Wells Fargo & Company	20200417	28.15	28.78	27.8	28.38	46984953	27.2035	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200417	21.59	22.26	21.59	21.75	2800	21.3247	up	down	incorrect
WGO.US	Winnebago Industries Inc	20200417	36.64	37	34.72	35.99	703640	35.5731	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200417	35.72	36.71	34.87	35.08	1480700	34.5069	down	up	incorrect
WHD.US	Cactus Inc	20200417	12.75	13.75	12.58	13.17	505106	12.9082	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200417	20.37	21.34	20.155	21.03	91035	18.631	up	up	correct
WHR.US	Whirlpool Corporation	20200417	100.68	105.82	99.7669	105.33	1023414	100.2489	up	up	correct
WIA.US	Western Asset Inflation	20200417	11.15	11.28	11.0001	11.16	102008	9.3528	up	up	correct
WIT.US	Wipro Limited	20200417	3.1	3.1	2.96	3.03	1421292	3.0237	down	down	correct
WIW.US	Western Asset Inflation	20200417	10.35	10.35	10.26	10.31	220462	9.3638	down	down	correct
WK.US	Workiva Inc	20200417	33	33.86	32.69	33.51	631866	33.51	up	up	correct
WLK.US	Westlake Chemical Corporation	20200417	39.54	41.84	39.4575	40.78	788602	39.6939	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200417	15.21	15.7899	14.655	15.47	96517	13.3557	up	up	correct
WM.US	Waste Management Inc	20200417	99.96	100.68	98.422	100.27	2917624	97.2568	up	up	correct
WMB.US	The Williams Companies Inc	20200417	16.92	18.1	16.9	18.08	13609493	16.0264	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200417	2.71	2.93	2.6	2.84	2219498	2.5633	up	up	correct
WMK.US	Weis Markets Inc	20200417	45.58	45.62	44.17	44.66	114659	42.8689	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200417	34.29	36.44	33.56	35.98	1001509	35.6756	up	up	correct
WMT.US	Walmart Inc	20200417	131.48	132.97	129.725	132.12	10305091	128.4825	up	up	correct
WNC.US	Wabash National Corporation	20200417	7.5	7.79	7.47	7.6	768094	7.3474	up	up	correct
WNS.US	WNS (Holdings) Limited	20200417	42.5	47.26	42.5	46.16	587900	46.16	up	down	incorrect
WOLF.US	Wolfspeed Inc	20200417	35.7	35.85	35.1	35.4	6573138	35.4	down	down	correct
WOR.US	Worthington Industries Inc	20200417	24.22	25.05	23.93	24.66	230274	23.7588	up	up	correct
WOW.US	WideOpenWest Inc	20200417	5.05	6.218	4.912	5.86	1587800	5.86	up	up	correct
WPC.US	W. P. Carey Inc	20200417	64.42	65.15	62.67	62.96	839602	57.5791	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200417	33.1	34.55	33	34.33	3695862	33.637	up	up	correct
WPP.US	WPP plc	20200417	34.59	34.86	34.16	34.67	879066	31.382	up	up	correct
WRB.US	W. R. Berkley Corporation	20200417	56.44	57.34	55.7	56.99	1135687	55.1728	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200417	23.42	23.7335	22.75	22.91	675651	21.1458	down	down	correct
WRI.US	Weingarten Realty Investors	20200417	15.33	16.1	14.82	14.93	1190778	13.725	down	down	correct
WRK.US	WestRock Company	20200417	29.75	30.9299	29.75	30.69	2156981	29.5483	up	up	correct
WSM.US	Williams	20200417	51.48	52.95	50.34	51.64	1273126	49.8566	up	down	incorrect
WSO.US	Watsco Inc	20200417	157.1	158.45	153.37	154.26	213007	147.4246	down	down	correct
WSR.US	Whitestone REIT	20200417	5.82	6.16	5.8	5.85	361806	5.3451	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200417	170.26	170.99	168.0945	169.98	408477	169.2824	down	down	correct
WTI.US	W&T Offshore Inc	20200417	1.99	2.05	1.855	2.05	9914932	2.05	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200417	897.18	905.5	872.47	885.85	24691	885.1001	down	down	correct
WTRG.US	Essential Utilities Inc	20200417	43.84	44.07	42.565	43.36	817177	41.7079	down	down	correct
WTRU.US	Aqua America Inc	20200417	58.74	58.74	57.56	57.63	106800	53.3269	down	down	correct
WTS.US	Watts Water Technologies Inc	20200417	79.35	81.95	79.35	80.96	179566	79.8516	up	down	incorrect
WTTR.US	Select Energy Services Inc	20200417	3.08	3.3	3.08	3.26	407100	3.26	up	up	correct
WU.US	The Western Union Company	20200417	19.6	19.98	19.6	19.93	5276922	18.5289	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200417	41.81	42.33	40.27	40.54	1342118	39.8544	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20200417	18.91	20.18	18.91	20.01	1080229	19.6116	up	down	incorrect
WY.US	Weyerhaeuser Company	20200417	19.68	20.19	19.68	20.1	4786979	19.3407	up	up	correct
X.US	United States Steel Corporation	20200417	6.77	6.88	6.57	6.79	17999070	6.7429	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200417	4.53	4.59	4.3901	4.46	68868	3.7176	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200417	9.39	9.79	8.96	8.99	1155084	8.99	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200417	2.75	2.77	2.53	2.58	138469	2.495	down	down	correct
XL.US	XL Fleet Corp	20200417	9.95	9.98	9.945	9.98	41000	9.98	up	up	correct
XOM.US	Exxon Mobil Corporation	20200417	39.88	43.32	39.87	43.22	40829141	38.2464	up	up	correct
XPO.US	XPO Logistics Inc	20200417	57.5932	59.7222	55.784	58.9325	3530716	34.303	up	down	incorrect
XPRO.US	Frank’s International NV	20200417	12	13.5	12	13.44	107633	13.44	up	up	correct
XYF.US	X Financial	20200417	1	1	0.9252	0.95	3274	2.85	down	up	incorrect
XYL.US	Xylem Inc	20200417	68.73	70.09	68.35	69.59	1856853	68.2428	up	down	incorrect
Y.US	Alleghany Corporation	20200417	554.39	558.52	535.38	558.52	45485	558.52	up	up	correct
YELP.US	Yelp Inc	20200417	19.07	19.83	18.87	19.7	1349193	19.7	up	up	correct
YETI.US	YETI Holdings Inc	20200417	24.89	25.5	23.85	24.42	2515000	24.42	down	down	correct
YEXT.US	Yext Inc	20200417	12.3	12.43	12.03	12.27	914400	12.27	down	down	correct
YPF.US	YPF Sociedad Anónima	20200417	3.85	4.01	3.75	3.88	1731622	3.88	up	up	correct
YRD.US	Yiren Digital Ltd	20200417	3.83	3.895	3.74	3.76	88233	3.76	down	down	correct
YUM.US	Yum! Brands Inc	20200417	83.14	84.97	82.09	84.17	3326695	81.5835	up	up	correct
YUMC.US	Yum China Holdings Inc	20200417	44.25	45.57	44.01	45.37	2765600	44.9137	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20200417	113.86	118.71	113.5	118.58	1908282	117.1744	up	up	correct
ZEN.US	Zendesk Inc	20200417	70.2	73.19	70	73.18	1790110	73.18	up	up	correct
ZEPP.US	Zepp Health Corporation	20200417	13.24	14.03	13.24	13.92	266195	13.92	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200417	22.1	22.43	22.09	22.39	51609	22.39	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200417	29	29.63	28.48	28.79	2302738	28.5468	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200417	8.25	8.34	8.12	8.26	161889	6.9458	up	up	correct
ZTS.US	Zoetis Inc	20200417	129.74	131.54	128.614	130.72	1977580	129.6594	up	up	correct
ZUO.US	Zuora Inc	20200417	10.58	10.69	9.85	9.85	1391500	9.85	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200417	25.3	25.89	25	25.75	3277300	25.4021	up	down	incorrect
ZYME.US	Zymeworks Inc	20200417	36.91	37	35.35	36.65	659500	36.65	down	down	correct