CollectAI

close-nyse_stocks

2020/04/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200420	79.05	79.05	76.98	77.37	1679446	76.6316	down	up	incorrect
AA.US	Alcoa Corporation	20200420	7.27	7.8689	7.26	7.45	7393599	7.4338	up	up	correct
AAIC.US	PC	20200420	17.09	17.1735	16.63	16.86	7570	13.9626	down	down	correct
AAP.US	Advance Auto Parts Inc	20200420	116.83	117.98	115.08	115.4	941394	113.0619	down	up	incorrect
AAT.US	American Assets Trust Inc	20200420	25.61	26.46	25.3	25.55	203301	24.1795	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200420	20.05	21.1	20.02	20.14	362859	17.3227	up	up	correct
ABB.US	ABB Ltd	20200420	17.47	17.83	17.4	17.5	1769654	17.0157	up	up	correct
ABBV.US	AbbVie Inc	20200420	83.54	85.3299	82.63	83.99	9126276	78.1156	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200420	87.99	90.11	87.1	89.62	1031976	87.107	up	up	correct
ABEV.US	Ambev S.A	20200420	2.2	2.25	2.16	2.24	20430609	2.0911	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200420	56.9	56.9	54.73	54.82	211301	54.82	down	down	correct
ABM.US	ABM Industries Incorporated	20200420	32.24	32.85	30.59	30.69	543262	29.8672	down	down	correct
ABT.US	Abbott Laboratories	20200420	94.82	100	94.65	98	17251354	95.8157	up	up	correct
AC.US	Associated Capital Group Inc	20200420	35.42	36.71	34.19	35.43	15557	34.8842	up	up	correct
ACA.US	Arcosa Inc	20200420	38.86	40.9	38.7843	39.94	360301	39.7098	up	up	correct
ACC.US	American Campus Communities Inc	20200420	32.95	33.58	31.65	31.7	1363351	29.2491	down	down	correct
ACCO.US	ACCO Brands Corporation	20200420	5.56	5.7289	5.46	5.58	581402	5.2607	up	up	correct
ACEL.US	WS	20200420	8.76	9.12	8.74	9.02	144592	8.6334	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200420	5.12	5.13	5.02	5.13	37022	5.13	up	down	incorrect
ACM.US	AECOM	20200420	31.88	33.875	31.76	32.46	1810101	32.46	up	up	correct
ACN.US	Accenture plc	20200420	172.59	176.9	171.76	174.74	2511870	171.3056	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200420	7	7.3	6.74	6.89	609924	5.8181	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200420	20.19	20.45	19.8401	20.06	31184	14.9264	down	down	correct
ADM.US	Archer	20200420	36.57	37.49	36.31	36.34	2588351	34.5896	down	down	correct
ADNT.US	Adient plc	20200420	10.53	11.11	10.36	10.75	2081800	10.75	up	up	correct
ADT.US	ADT Inc	20200420	5.24	5.4201	5.18	5.25	1414624	5.1047	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200420	13.47	13.9373	13.4	13.81	351428	11.2298	up	up	correct
AEE.US	Ameren Corporation	20200420	78.49	78.63	73.12	73.24	1850985	69.9384	down	down	correct
AEFC.US	AEFC	20200420	23.58	23.66	23.19	23.33	57100	21.6466	down	down	correct
AEG.US	Aegon N.V	20200420	2.38	2.44	2.34	2.39	1966815	2.2478	up	up	correct
AEL.US	PA	20200420	21.76	22.36	21.2302	22.16	53035	20.2808	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200420	54.01	55.12	52.85	53.88	1928866	52.0255	down	down	correct
AENZ.US	Aenza S.A.A	20200420	1.73	2	1.71	1.79	97978	1.79	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200420	8.73	8.94	8.39	8.5	3697593	8.0657	down	down	correct
AER.US	AerCap Holdings N.V	20200420	23.13	23.79	21.93	22.96	2359604	22.96	down	down	correct
AES.US	The AES Corporation	20200420	12.87	13.1	12.56	12.7	4971706	12.0689	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200420	13.02	13.12	12.95	13	77223	12.3529	down	up	incorrect
AFG.US	American Financial Group Inc	20200420	68.63	69.7	66.38	67.16	819095	52.2903	down	down	correct
AFGB.US	American Financial Group Inc	20200420	25.64	25.88	25.513	25.82	27900	23.5038	up	up	correct
AFGC.US	American Financial Group Inc	20200420	24.29	24.4	23.52	24.25	16417	22.279	down	down	correct
AFI.US	Armstrong Flooring Inc	20200420	1.63	1.75	1.55	1.57	150600	1.57	down	down	correct
AFL.US	Aflac Incorporated	20200420	35.51	36.535	35.02	36.15	3378178	34.5069	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200420	11.87	11.8804	11.73	11.8	53347	10.5482	down	down	correct
AG.US	First Majestic Silver Corp	20200420	7.02	7.49	6.9789	7.18	4859835	7.1719	up	up	correct
AGCO.US	AGCO Corporation	20200420	47.92	49.3	46.41	49.16	1223198	47.285	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200420	8	8.12	7.93	7.93	51540	7.0689	down	down	correct
AGI.US	Alamos Gold Inc	20200420	6.44	6.8	6.3138	6.65	3501218	6.5292	up	up	correct
AGO.US	Assured Guaranty Ltd	20200420	29.86	30.1099	29.01	29.41	1034364	28.2389	down	down	correct
AGR.US	Avangrid Inc	20200420	45.52	45.535	43.92	44.11	479284	41.3936	down	up	incorrect
AGRO.US	Adecoagro S.A	20200420	4.04	4.17	3.94	3.99	380845	3.99	down	down	correct
AGS.US	PlayAGS Inc	20200420	2.91	3.2	2.75	2.9	735700	2.9	down	down	correct
AGX.US	Argan Inc	20200420	36.92	39.15	36.25	38.25	129320	35.2299	up	down	incorrect
AHH.US	PA	20200420	19.632	20	19.632	20	4363	18.1149	up	up	correct
AHL.US	PE	20200420	23.35	23.7819	23.1801	23.484	84001	21.3339	up	down	incorrect
AHT.US	PI	20200420	6	6.086	5.83	6.01	18695	6.01	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200420	20.5	20.5736	19.55	20.22	9311	17.8983	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200420	11.51	11.6175	11.41	11.41	122792	10.1497	down	down	correct
AIG.US	PA	20200420	25.87	25.87	25.41	25.72	130842	23.4136	down	down	correct
AIN.US	Albany International Corp	20200420	46.8	48.17	46.107	47.75	281314	46.8605	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200420	17.2	17.55	16.86	17.19	71400	13.0766	down	up	incorrect
AIR.US	AAR Corp	20200420	17.29	17.77	16.79	17.19	262859	17.19	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200420	45.7	47.26	45.175	46.63	160168	45.2435	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20200420	4.1151	4.1474	3.9505	3.9505	1463223	3.6818	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200420	21.51	21.98	21.2	21.98	5025	20.5372	up	up	correct
AIZ.US	Assurant Inc	20200420	103.75	104.77	101.18	103.02	468784	100.0068	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200420	83.23	83.42	80.165	80.78	1240254	78.6919	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200420	42.59	43.56	41.74	42.21	550449	38.0358	down	down	correct
AJX.US	Great Ajax Corp	20200420	7.49	7.76	7.25	7.68	160600	6.8134	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200420	20.04	21.1534	20	21.1534	1637	18.9536	up	up	correct
AKO.US	B	20200420	13.39	13.39	12.78	12.89	3911	11.6926	down	down	correct
AKR.US	Acadia Realty Trust	20200420	11.09	11.195	10.44	10.72	947464	10.4859	down	up	incorrect
AL.US	PA	20200420	17.5	17.5	15.93	16.6	59716	14.9091	down	down	correct
ALB.US	Albemarle Corporation	20200420	60	61.675	59.5	60	1270971	58.8502
ALC.US	Alcon AG	20200420	52.77	54.1	52.76	53.33	1174010	53.1754	up	down	incorrect
ALE.US	ALLETE Inc	20200420	57.6	57.6	54.48	54.67	511030	50.9294	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200420	11.33	11.47	10.86	10.88	251092	10.4396	down	up	incorrect
ALG.US	Alamo Group Inc	20200420	87.44	91.0325	86.0972	89.52	37157	88.9715	up	up	correct
ALIN.US	PE	20200420	15.1	15.3	14.7994	15.05	22717	13.0669	down	down	correct
ALK.US	Alaska Air Group Inc	20200420	28.94	29.96	28.13	29.23	1812479	29.23	up	down	incorrect
ALL.US	The Allstate Corporation	20200420	103.18	105.27	101.49	102.72	2378988	98.4183	down	down	correct
ALLE.US	Allegion plc	20200420	95.64	96.31	93.32	93.95	571503	92.0653	down	down	correct
ALLY.US	PA	20200420	21	21.1	20.4	20.54	457086	20.54	down	down	correct
ALN.US	American Lorain Corporation	20200420	0.275	0.275	0.27	0.27	2500	0.27	down	down	correct
ALP.US	PQ	20200420	26.49	26.9	26.31	26.53	10779	24.454	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200420	33.46	34.4	33.32	33.53	842300	32.4318	up	up	correct
ALV.US	Autoliv Inc	20200420	53.67	56.44	53.16	55.42	894010	54.1085	up	up	correct
ALX.US	Alexander's Inc	20200420	294.8	294.8	286.6	287.04	3528	254.7748	down	down	correct
AM.US	Antero Midstream Corporation	20200420	3.36	4.27	3.22	4.16	13622960	3.1501	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200420	14.99	15.37	14.855	15.13	263522	15.13	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200420	3.22	3.44	3.06	3.18	10787230	3.18	down	down	correct
AMCR.US	Amcor plc	20200420	8.74	8.79	8.56	8.64	4062500	8.0435	down	down	correct
AME.US	AMETEK Inc	20200420	78.67	79.95	77.16	77.75	2028218	76.8672	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20200420	61.22	63.76	60.0268	61.53	437707	61.4887	up	up	correct
AMH.US	PH	20200420	24.67	24.75	24.5	24.6284	14082	22.2648	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200420	20.98	21.53	20.53	21.17	29500	21.17	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200420	57.55	57.9	54.88	55.13	467924	55.13	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200420	11.0834	11.0834	10.6	10.8186	2394	10.2826	down	down	correct
AMP.US	Ameriprise Financial Inc	20200420	107.27	110.3862	105.61	110.11	1097575	105.9601	up	up	correct
AMPY.US	Amplify Energy Corp	20200420	0.7794	0.7841	0.7001	0.7346	379279	0.7346	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200420	3.38	3.84	3.28	3.58	164106	3.58	up	up	correct
AMRC.US	Ameresco Inc	20200420	17.09	17.37	16.705	17.05	131820	17.05	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200420	3.26	3.475	3.21	3.3	1318888	3.3	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200420	252.03	253	248.51	248.68	1281795	240.3306	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200420	10.93	11.08	10.8	10.92	5057126	10.383	down	down	correct
AN.US	AutoNation Inc	20200420	30.81	31.62	30.09	30.23	793075	30.23	down	down	correct
ANET.US	Arista Networks Inc	20200420	209.19	214.04	208.02	211.99	2417120	52.9975	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200420	10.52	11.05	10.25	10.3	2104500	10.3	down	down	correct
ANH.US	PC	20200420	17.98	17.98	17.21	17.47	15857	16.382	down	down	correct
ANTM.US	Anthem Inc	20200420	262.48	273.21	261.19	263.2	1597880	257.5397	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200420	7.08	7.18	7.02	7.05	319427	6.2569	down	down	correct
AON.US	Aon plc	20200420	188.31	188.31	183.06	185.69	1128689	182.9145	down	down	correct
AOS.US	A. O. Smith Corporation	20200420	40.45	40.99	39.75	40.35	1086055	39.0767	down	down	correct
AP.US	Ampco	20200420	3.1	3.24	3.0791	3.18	47147	3.18	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200420	22.5	22.85	22	22.35	411401	19.4083	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20200420	219.49	221.18	213.22	214.37	800497	207.7274	down	up	incorrect
APG.US	APi Group Corporation	20200420	8.5	8.5	8.22	8.3	177655	8.3	down	up	incorrect
APH.US	Amphenol Corporation	20200420	81.33	82.9	80.68	81.25	3665160	39.9785	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200420	7.97	8.39	7.85	8.13	1946981	8.114	up	up	correct
APO.US	PB	20200420	25.08	25.41	24.9498	25.4	68627	22.8881	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200420	11.64	12.4299	11.46	11.68	2448902	11.68	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200420	6.85	6.95	6.43	6.52	351078	5.7048	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200420	13.99	14.19	13.5399	14.02	929040	13.137	up	down	incorrect
AQNA.US	AQNA	20200420	26.17	26.17	25.41	26.05	25892	23.7159	down	down	correct
AQNB.US	AQNB	20200420	25.92	26.305	25.604	26.03	14000	23.581	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200420	14.47	15.58	14.01	15.05	781900	15.05	up	up	correct
AR.US	Antero Resources Corporation	20200420	1.32	1.83	1.32	1.71	24920200	1.71	up	up	correct
ARC.US	ARC Document Solutions Inc	20200420	0.6656	0.75	0.6553	0.7011	161241	0.6703	up	down	incorrect
ARCH.US	Arch Resources Inc	20200420	27.43	29.745	25.9	28.85	333118	28.7592	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200420	3.78	3.8	3.53	3.72	902840	3.5756	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200420	10.64	10.715	10.5	10.61	240176	9.2583	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200420	153.5	155.59	150.665	150.99	579335	145.3852	down	down	correct
ARES.US	Ares Management Corporation	20200420	32.3	32.565	31.35	31.57	620151	29.8132	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200420	23.82	24.45	23.2964	24.45	6730	21.8828	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200420	34.08	35.36	33.68	35.13	388494	33.4688	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200420	7.87	8.11	7.3	7.41	1909016	6.2258	down	down	correct
ARL.US	American Realty Investors Inc	20200420	7.02	7.6981	7.02	7.58	2082	7.58	up	up	correct
ARLO.US	Arlo Technologies Inc	20200420	2.11	2.37	2.11	2.37	543000	2.37	up	up	correct
ARMK.US	Aramark	20200420	21.3	22.35	20.27	20.5	2774448	20.0019	down	down	correct
ARNC.US	Arconic Corporation	20200420	9.01	9.97	8.6	9.76	2430254	9.76	up	up	correct
AROC.US	Archrock Inc	20200420	3.65	4.21	3.52	4.06	1768295	3.5347	up	up	correct
ARR.US	PC	20200420	19.87	20.2	18.75	20.03	62789	17.7682	up	down	incorrect
ARW.US	Arrow Electronics Inc	20200420	54.07	54.92	53.16	53.18	593014	53.18	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200420	12.51	13.085	12.51	12.83	60554	12.8034	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200420	5.5	5.68	5.27	5.59	1210147	5.59	up	up	correct
ASG.US	Liberty All	20200420	5.24	5.36	5.23	5.27	224561	4.3921	up	up	correct
ASGN.US	ASGN Incorporated	20200420	37.09	38.36	36.499	37.41	257207	37.41	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200420	55.75	56.57	54.78	55.28	458578	53.9683	down	down	correct
ASIX.US	AdvanSix Inc	20200420	10.24	10.33	8.99	9.01	255361	8.9866	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20200420	6.4	6.46	6.06	6.12	51946	6.12	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200420	100.48	100.48	97.63	98.62	49897	96.452	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200420	4.28	4.3	4.18	4.24	771555	3.9844	down	down	correct
ATCO.US	PI	20200420	19.35	19.91	19.22	19.45	37701	16.8321	up	up	correct
ATEN.US	A10 Networks Inc	20200420	6.55	6.71	6.49	6.54	310799	6.5202	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200420	27.27	27.54	26.59	26.88	305740	26.88	down	down	correct
ATHM.US	Autohome Inc	20200420	80.02	82.37	79.87	81.43	532928	80.864	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200420	7.56	7.6299	7.03	7.19	3534713	7.19	down	down	correct
ATKR.US	Atkore Inc	20200420	21.5	21.89	21.08	21.31	320200	21.31	down	down	correct
ATO.US	Atmos Energy Corporation	20200420	108.89	109.4099	102.12	102.53	764753	98.7759	down	down	correct
ATR.US	AptarGroup Inc	20200420	101.86	107.94	101.13	106.94	856350	104.7919	up	up	correct
ATTO.US	Atento S.A	20200420	0.97	1.01	0.9552	1	136982	5.0271	up	down	incorrect
ATUS.US	Altice USA Inc	20200420	25.75	26.465	25.58	25.91	6324151	25.91	up	up	correct
AU.US	AngloGold Ashanti Limited	20200420	22.1	23.64	21.95	22.87	3359970	22.2991	up	up	correct
AUD.US	Audacy Inc	20200420	1.01	1.03	0.93	0.9965	1907926	0.9965	down	down	correct
AUST.US	Austin Gold Corp.	20200420	15.05	15.05	14.98	15	5341	15	down	down	correct
AUY.US	Yamana Gold Inc	20200420	4.29	4.51	4.27	4.39	19902241	4.2591	up	up	correct
AVA.US	Avista Corporation	20200420	43.66	44.61	42.97	43.5	608633	40.4236	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200420	4.62	4.84	4.52	4.64	325133	4.2143	up	up	correct
AVB.US	AvalonBay Communities Inc	20200420	166.27	167.7	160.32	160.51	1299826	153.0922	down	down	correct
AVD.US	American Vanguard Corporation	20200420	14.38	14.6688	14.18	14.41	82482	14.3221	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200420	12.08	12.29	12.01	12.18	194317	9.8728	up	up	correct
AVLR.US	Avalara Inc	20200420	83.89	87.98	82.44	85.32	554100	85.32	up	up	correct
AVNS.US	Avanos Medical Inc	20200420	30.14	32	30.14	31.15	388530	31.15	up	up	correct
AVNT.US	Avient Corporation	20200420	19.87	20.25	19.28	19.52	878251	18.8009	down	down	correct
AVTR.US	PA	20200420	13.48	13.91	13.33	13.64	1878740	10.6332	up	down	incorrect
AVY.US	Avery Dennison Corporation	20200420	107.85	107.85	104.41	104.9	370727	102.1003	down	down	correct
AVYA.US	Avaya Holdings Corp	20200420	8.44	8.81	8.07	8.3	2052400	8.3	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200420	9.63	9.78	9.57	9.59	287924	8.553	down	down	correct
AWI.US	Armstrong World Industries Inc	20200420	81.97	82.25	79.57	80.16	328600	78.7732	down	down	correct
AWK.US	American Water Works Company Inc	20200420	131.75	132.43	125.871	126.46	773341	123.206	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200420	4.41	4.47	4.33	4.34	519111	3.7832	down	down	correct
AWR.US	American States Water Company	20200420	88.4	88.6342	82.1	83.19	195973	80.8091	down	down	correct
AX.US	Axos Financial Inc	20200420	17.12	18.09	16.81	17.46	302850	17.46	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200420	3.59	3.915	3.51	3.7	1455077	3.7	up	up	correct
AXP.US	American Express Company	20200420	84.59	85.27	82.69	84.01	6140419	82.323	down	down	correct
AXR.US	AMREP Corporation	20200420	4.1	4.1831	4.1	4.15	7194	4.15	up	up	correct
AXS.US	PE	20200420	24.11	24.56	23.9915	24.56	57869	22.6379	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200420	17.8	18.02	17.26	17.37	1885400	17.37	down	down	correct
AYI.US	Acuity Brands Inc	20200420	84.34	85.6262	82.32	82.63	249113	82.1385	down	down	correct
AYX.US	Alteryx Inc	20200420	119.78	128.98	118.09	124.86	1395600	124.86	up	up	correct
AZO.US	AutoZone Inc	20200420	994.44	1001.91	972.93	988.15	185834	988.15	down	down	correct
AZRE.US	Azure Power Global Limited	20200420	15.35	15.89	14.662	15.25	6400	15.25	down	down	correct
AZUL.US	Azul S.A	20200420	9.06	9.5	8.93	9.41	904800	9.41	up	up	correct
AZZ.US	AZZ Inc	20200420	26.39	28.01	26.24	27.25	103814	26.4603	up	up	correct
B.US	Barnes Group Inc	20200420	38.76	39.95	38.34	39.54	170352	38.5628	up	up	correct
BA.US	The Boeing Company	20200420	147.21	151.6299	142.5	143.61	34983832	143.61	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200420	209.87	216.1	209.36	212.13	19295400	212.13	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200420	13.79	13.8151	13.649	13.67	11591	13.038	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200420	76.34	76.71	75.3389	75.89	715725	73.7478	down	up	incorrect
BAK.US	Braskem S.A	20200420	8.07	8.26	7.62	7.93	143251	6.9472	down	down	correct
BALY.US	Bally's Corporation	20200420	12.15	12.18	11.09	11.36	299237	11.36	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200420	32.7898	33.4648	32.5217	32.7799	2048239	32.1205	down	down	correct
BANC.US	PE	20200420	24.55	24.66	24.35	24.5	2805	21.719	down	up	incorrect
BAP.US	Credicorp Ltd	20200420	141.74	145.15	141.04	142.87	562539	136.2162	up	up	correct
BAX.US	Baxter International Inc	20200420	92.9	95.19	92.28	94.14	4203338	92.0286	up	up	correct
BB.US	BlackBerry Limited	20200420	4.22	4.32	4.0201	4.09	5220618	4.09	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200420	2.77	2.94	2.65	2.83	778265	2.83	up	up	correct
BBD.US	Banco Bradesco S.A	20200420	3.4	3.4045	3.3182	3.3364	11308627	3.116	down	up	incorrect
BBDC.US	Barings BDC Inc	20200420	6.59	6.79	6.49	6.51	222817	5.6837	down	down	correct
BBDO.US	Banco Bradesco S.A	20200420	3.46	3.5	3.433	3.45	17154	3.2299	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200420	14.33	14.46	14.18	14.22	35224	13.5232	down	up	incorrect
BBL.US	BHP Group	20200420	32.01	32.78	31.7	31.71	1993782	28.0813	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200420	23.22	23.27	22.97	23.06	130218	21.0509	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200420	27.97	28.41	27.05	28.19	75987	27.8733	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200420	2.78	2.88	2.75	2.83	2783754	2.755	up	up	correct
BBW.US	Build	20200420	2.03	2.78	2.02	2.51	1291720	2.3637	up	down	incorrect
BBWI.US	Bath Body Works Inc	20200420	10.6114	10.9105	10.0457	10.1346	5467594	10.0815	down	down	correct
BBY.US	Best Buy Co. Inc	20200420	69.36	71.61	68.66	69.79	2290041	66.8625	up	up	correct
BC.US	PC	20200420	24.32	24.3902	23.75	23.75	30772	23.0321	down	down	correct
BCC.US	Boise Cascade Company	20200420	26.83	28.21	26.82	27.61	223111	24.2973	up	up	correct
BCE.US	BCE Inc	20200420	40.81	41.54	40.78	40.99	1357334	37.0919	up	up	correct
BCH.US	Banco de Chile	20200420	16.49	16.5	16.04	16.05	203917	15.6363	down	down	correct
BCO.US	The Brink's Company	20200420	51.7	52.65	50.71	50.91	490386	49.8222	down	down	correct
BCS.US	Barclays PLC	20200420	4.44	4.55	4.4	4.44	4520170	4.3667
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200420	5.18	5.47	5.18	5.28	465224	4.76	up	up	correct
BDC.US	Belden Inc	20200420	32.09	32.49	30.97	31.6	359910	31.3506	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200420	6.9	7.02	6.86	6.9	608018	6.0477
BDN.US	Brandywine Realty Trust	20200420	10.41	10.57	10.06	10.07	1300981	9.1689	down	down	correct
BDX.US	Becton Dickinson and Company	20200420	261.9	266.77	259.55	263.44	1370670	257.2644	up	down	incorrect
BE.US	Bloom Energy Corporation	20200420	6.53	7	6.53	6.8	1666500	6.8	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200420	6.38	6.5	6.28	6.44	34617	4.4766	up	up	correct
BEN.US	Franklin Resources Inc	20200420	16.07	16.58	15.83	16.28	4004428	15.2595	up	down	incorrect
BEP.US	PA	20200420	24.7	24.99	24.4669	24.78	55653	22.7682	up	up	correct
BERY.US	Berry Global Group Inc	20200420	36.36	37.12	35.85	36.47	1735300	36.47	up	up	correct
BEST.US	BEST Inc	20200420	5.53	5.72	5.47	5.48	870000	5.48	down	down	correct
BF.US	B	20200420	63.18	63.235	61.33	61.46	1018044	61.0251	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200420	118.55	124.62	116.87	120	697600	120	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200420	12.72	12.81	12.61	12.64	63544	11.681	down	down	correct
BFS.US	Saul Centers Inc	20200420	29.87	30.7899	28.91	29.44	36388	26.9111	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200420	12.61	12.66	12.54	12.55	114292	11.7897	down	down	correct
BG.US	Bunge Limited	20200420	39.5	40.13	38.77	38.88	1142000	36.6913	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200420	11.43	11.64	11.32	11.41	137498	9.8149	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200420	7.91	7.9372	7.78	7.78	28477	2.0315	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200420	6.37	6.87	6.27	6.54	452694	5.8973	up	up	correct
BGS.US	B&G Foods Inc	20200420	18.5	19.48	18.44	18.91	1074712	17.1578	up	up	correct
BGSF.US	BGSF Inc	20200420	9.16	9.65	9.06	9.45	179263	8.979	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200420	10.48	10.53	10.33	10.35	125814	9.2379	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200420	4.79	4.89	4.78	4.8	213481	4.2748	up	up	correct
BH.US	Biglari Holdings Inc	20200420	60.32	63.63	53.76	59.59	11951	59.59	down	down	correct
BHC.US	Bausch Health Companies Inc	20200420	16.8	17.6	16.63	17.24	3829952	17.24	up	up	correct
BHE.US	Benchmark Electronics Inc	20200420	20.37	20.85	20.12	20.17	237465	19.4056	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200420	14.5	14.69	14.42	14.67	147432	13.3978	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200420	14.83	15.78	14.79	15.16	347844	14.2883	up	up	correct
BHP.US	BHP Group	20200420	38.95	39.83	38.66	38.77	2498159	34.7944	down	down	correct
BHR.US	PD	20200420	2.47	2.52	2.3	2.45	446954	1.0476	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200420	15.93	15.93	15.57	15.6479	609	14.8198	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200420	37.92	42.07	37.92	41.8	1181200	41.8	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200420	9.55	9.705	9.516	9.56	182133	8.9738	up	up	correct
BIG.US	Big Lots Inc	20200420	18.78	20.1204	18.6	19.6	1443798	18.766	up	up	correct
BILL.US	Bill.com Holdings Inc	20200420	40.05	47.59	40	46.29	897400	46.29	up	up	correct
BIO.US	Bio	20200420	426.12	434.67	422.35	424.95	244924	424.95	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200420	39.65	39.755	37.75	38.47	195700	36.2483	down	down	correct
BIT.US	BlackRock Multi	20200420	13.04	13.35	13.04	13.26	229427	11.4705	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200420	27.15	27.39	26.29	26.34	1568500	26.34	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200420	36.75	36.87	35.9	36.41	6156106	34.552	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200420	3.53	3.58	3.36	3.43	1265333	3.43	down	up	incorrect
BKE.US	The Buckle Inc	20200420	14.7	14.9048	13.91	14.11	497069	11.0349	down	down	correct
BKH.US	Black Hills Corporation	20200420	66.28	67.35	63.18	63.5	281802	59.6792	down	down	correct
BKI.US	Black Knight Inc	20200420	66.73	68.11	66.235	67.4	519133	67.4	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200420	15.1	15.2	14.895	14.93	27521	13.8249	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20200420	5.96	6.01	5.94	5.97	293478	5.3394	up	up	correct
BKU.US	BankUnited Inc	20200420	18.25	19.49	17.89	19.05	1032699	18.216	up	up	correct
BLD.US	TopBuild Corp	20200420	75.26	77.97	75.22	75.31	307800	75.31	up	up	correct
BLDR.US	Builders FirstSource Inc	20200420	13.97	14.4	13.63	13.94	1105554	13.94	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200420	13.84	13.87	13.5	13.51	73678	12.4694	down	down	correct
BLK.US	BlackRock Inc	20200420	467.84	475.24	464.145	470.8	589552	453.5948	up	up	correct
BLL.US	Ball Corporation	20200420	69.72	70	68.34	68.54	903710	67.6333	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200420	13.43	13.43	13.15	13.19	109919	11.6492	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200420	10.51	11.41	10.1528	10.73	224567	9.4683	up	up	correct
BMA.US	Banco Macro S.A	20200420	16.45	17.4	15.91	16.68	395336	16.68	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200420	40.46	40.82	39.86	39.86	70141	36.4984	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200420	19.38	19.8	19.07	19.48	317200	17.6751	up	up	correct
BMI.US	Badger Meter Inc	20200420	57.63	58.6	55.7	56.53	140937	55.6895	down	down	correct
BML.US	PL	20200420	20.79	21.2005	20.79	21.0669	32275	19.5805	up	up	correct
BMO.US	Bank of Montreal	20200420	48.78	50.05	47.8	48.92	1022254	45.2546	up	down	incorrect
BMY.US	Bristol	20200420	60.75	62.84	60.6	61.68	17445971	58.8903	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200420	1.95	1.98	1.87	1.91	296700	1.91	down	down	correct
BNS.US	The Bank of Nova Scotia	20200420	37.92	39.42	37.2	38.75	2099771	35.776	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200420	13.41	13.41	13.11	13.26	13160	12.2509	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200420	9.09	9.1942	8.85	8.87	204766	7.9034	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200420	14.82	15.16	13.81	14.17	1030875	14.17	down	down	correct
BORR.US	Borr Drilling Limited	20200420	1.208	1.52	1.18	1.376	1058750	1.376	up	up	correct
BOX.US	Box Inc	20200420	15.43	16.3953	15.33	16.01	1625276	16.01	up	up	correct
BP.US	BP p.l.c	20200420	22.26	22.9883	22.17	22.35	18105990	20.0432	up	up	correct
BPMP.US	BP Midstream Partners LP	20200420	10.91	11.09	10.44	10.86	501946	8.9039	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20200420	4.39	4.39	4.02	4.22	647470	4.1224	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200420	108.7	110.62	107.965	109.79	618987	106.812	up	up	correct
BRBR.US	BellRing Brands Inc	20200420	15.54	16.17	15.5	15.61	342600	15.61	up	up	correct
BRC.US	Brady Corporation	20200420	43.23	43.81	41.5	41.79	148434	40.6906	down	down	correct
BRFS.US	BRF S.A	20200420	3.54	3.63	3.48	3.59	2360389	3.59	up	up	correct
BRK.US	B	20200420	188.72	189.35	187.3	188.75	6474700	188.75	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200420	7.26	7.64	7.26	7.49	467500	6.5662	up	up	correct
BRO.US	Brown & Brown Inc	20200420	37.78	38.02	36.87	37.32	1938718	36.8219	down	down	correct
BRSP.US	Brightspire Capital Inc	20200420	3.67	3.95	3.56	3.82	1482000	3.6592	up	up	correct
BRT.US	BRT Apartments Corp	20200420	8.79	9.25	8.51	8.84	77397	7.9801	up	up	correct
BRW.US	Voya Prime Rate Trust	20200420	3.9	4.02	3.9	4	566686	3.846	up	up	correct
BRX.US	Brixmor Property Group Inc	20200420	9.04	9.35	8.72	8.9	6184600	8.525	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200420	17.02	17.86	17.02	17.8	12894	16.4912	up	up	correct
BSAC.US	Banco Santander	20200420	15.3	15.32	14.77	14.77	746931	13.4719	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200420	4.768	4.7826	4.6804	4.7096	662945	4.2582	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200420	5.29	5.39	5.05	5.23	520015	5.2092	down	down	correct
BSM.US	Black Stone Minerals L.P	20200420	4.7	5.48	4.7	5.22	1028680	4.5727	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200420	2.68	2.71	2.6	2.62	479627	2.5478	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200420	31	31.84	31	31.42	135868	28.2177	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200420	19.23	19.23	18.71	19	185300	16.9357	down	down	correct
BTA.US	BlackRock Long	20200420	11.07	11.1	11.0021	11.08	76624	10.2283	up	up	correct
BTCM.US	BIT Mining Limited	20200420	4.22	4.495	4.12	4.425	6660	4.425	up	up	correct
BTI.US	British American Tobacco p.l.c	20200420	36.69	37.45	36.53	36.72	1718043	32.1577	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200420	19.21	19.68	18.78	19.18	110987	17.0795	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200420	23	23.101	22.8225	22.91	89037	21.8056	down	down	correct
BTU.US	Peabody Energy Corporation	20200420	3.28	3.49	3	3.48	1387397	3.48	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200420	13.18	13.28	13.04	13.18	361136	11.7493
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200420	17.61	18.15	17.5	17.76	43086	16.0523	up	up	correct
BUR.US	Burford Capital Limited	20200420	4.78	4.78	4.45	4.45	21354	4.3787	down	down	correct
BURL.US	Burlington Stores Inc	20200420	178.23	180.97	176.31	177.16	764200	177.16	down	down	correct
BV.US	BrightView Holdings Inc	20200420	9.7	10.26	9.595	10.17	183500	10.17	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200420	8.75	8.9	8.35	8.8	243100	8.781	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200420	7.61	7.64	7.12	7.39	1908318	7.39	down	down	correct
BWA.US	BorgWarner Inc	20200420	26.09	26.615	25.46	25.52	2923794	24.8008	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200420	11.16	11.21	10.97	11.18	118356	9.8007	up	up	correct
BWXT.US	BWX Technologies Inc	20200420	51.45	52.49	51.35	51.79	458900	50.5163	up	up	correct
BX.US	The Blackstone Group Inc	20200420	48.58	48.9	47.4	48.18	5052456	45.3553	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20200420	4.68	4.84	4.5	4.53	201286	4.53	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200420	20.51	21.3	20.51	20.77	3053597	18.172	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200420	10.65	10.86	10.65	10.7	252570	9.5289	up	up	correct
BXP.US	Boston Properties Inc	20200420	94.01	94.75	91.34	91.44	1113545	86.0743	down	up	incorrect
BXS.US	PA	20200420	23.0367	23.0367	22.3	22.84	7287	21.0988	down	down	correct
BY.US	Byline Bancorp Inc	20200420	9.85	10.31	9.81	10.26	163928	10.0599	up	up	correct
BYD.US	Boyd Gaming Corporation	20200420	14.5	15.39	14.03	14.4	2985202	14.4	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200420	13.33	13.54	13.33	13.35	32258	12.3957	up	up	correct
BZH.US	Beazer Homes USA Inc	20200420	5.13	5.46	5.07	5.19	993281	5.19	up	up	correct
C.US	PN	20200420	27	27.26	26.82	27.23	251033	27.23	up	up	correct
CAAP.US	Corporación América Airports S.A	20200420	1.76	2.12	1.72	2.08	1206500	2.08	up	down	incorrect
CABO.US	Cable One Inc	20200420	1700	1790.85	1700	1783.24	107238	1766.8429	up	down	incorrect
CACI.US	CACI International Inc	20200420	243.74	245.415	234.82	238.58	154683	238.58	down	down	correct
CAE.US	CAE Inc	20200420	15.27	15.5	15	15.15	635824	15.15	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200420	18.27	18.44	18.27	18.34	89499	15.5619	up	up	correct
CAG.US	Conagra Brands Inc	20200420	33.52	34.655	33.3	33.88	3439866	32.1067	up	up	correct
CAH.US	Cardinal Health Inc	20200420	50.76	52.33	50.12	50.74	1901601	48.0288	down	down	correct
CAI.US	PB	20200420	16.3	17.16	16.3	16.35	10381	14.6836	up	down	incorrect
CAJ.US	Canon Inc	20200420	20.8	20.97	20.65	20.65	481971	19.5419	down	down	correct
CAL.US	Caleres Inc	20200420	5.39	5.9	5.23	5.65	863203	5.4638	up	up	correct
CALX.US	Calix Inc	20200420	7.55	8.08	7.51	7.97	148172	7.97	up	up	correct
CANG.US	Cango Inc	20200420	5.32	5.36	5.15	5.15	11721	4.4192	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200420	9.19	10	9.19	9.28	73448	7.5138	up	up	correct
CARR.US	Carrier Global Corporation	20200420	13.5	14.74	13.475	14.45	20032206	14.1686	up	up	correct
CARS.US	Cars.com Inc	20200420	4.12	4.31	3.98	4.06	1066800	4.06	down	down	correct
CAT.US	Caterpillar Inc	20200420	114.44	117.07	112.12	114.6	4083843	111.3556	up	up	correct
CATO.US	The Cato Corporation	20200420	10.35	10.56	10.135	10.28	127475	9.9959	down	down	correct
CB.US	Chubb Limited	20200420	116.94	117.11	113.4	114.64	3123771	110.6396	down	down	correct
CBB.US	P	20200420	1.105	1.105	1.06	1.065	4000	0.7482	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200420	11.97	12.27	11.86	12.24	227697	11.47	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200420	8	8.09	7.96	7.97	40569	6.979	down	down	correct
CBL.US	PE	20200420	1.1096	1.56	1.0575	1.28	305540	1.28	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200420	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200420	43.3	44.06	41.96	41.96	2224075	41.96	down	down	correct
CBT.US	Cabot Corporation	20200420	29.01	29.83	28.57	29.13	396564	27.6711	up	down	incorrect
CBU.US	Community Bank System Inc	20200420	61.57	63.25	60.6	61.1	311994	58.4844	down	up	incorrect
CBX.US	NYSE LISTED TEST	20200420	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200420	22.11	22.41	21.56	21.77	163200	21.77	down	down	correct
CC.US	The Chemours Company	20200420	10.1	10.825	9.8	10.41	2355198	9.6278	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200420	165.26	166.52	162.4	162.42	1883695	154.0848	down	down	correct
CCJ.US	Cameco Corporation	20200420	9.74	9.9	9.5885	9.71	3916932	9.626	down	down	correct
CCK.US	Crown Holdings Inc	20200420	61.13	61.995	60.2	61.28	1562511	60.8078	up	up	correct
CCL.US	Carnival Corporation & plc	20200420	12.08	12.56	11.86	12.22	41265160	12.22	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200420	1.68	1.78	1.68	1.73	11418	1.73	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200420	0.77	0.78	0.7	0.72	2259700	0.72	down	up	incorrect
CCS.US	Century Communities Inc	20200420	15.53	15.69	14.75	15.04	365147	14.9495	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200420	14.8	14.89	14.4	14.48	178549	12.818	down	down	correct
CCX.US	WS	20200420	2.08	2.08	1.875	1.915	586208	1.6266	down	down	correct
CCZ.US	Comcast Holdings Corp	20200420	51.03	53.73	51.03	53.73	822	51.4699	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200420	52.46	54.91	52.43	53.37	760900	53.37	up	down	incorrect
CDE.US	Coeur Mining Inc	20200420	4.21	4.52	4.13	4.44	5997671	4.44	up	up	correct
CDR.US	PC	20200420	13.91	13.91	12.5	12.64	160140	10.988	down	down	correct
CE.US	Celanese Corporation	20200420	76.85	78.24	74.8	76.02	742600	73.1685	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200420	19.05	19.49	19.02	19.03	44776	18.7012	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200420	18.2	18.8131	18.2	18.345	8421	17.6819	up	up	correct
CEIX.US	CONSOL Energy Inc	20200420	5.28	5.49	4.82	5.16	583500	5.16	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200420	5.38	5.8233	4.95	4.95	13106	4.7839	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200420	12.25	13.9	12	12.85	281780	10.9549	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200420	1.06	1.14	1.02	1.04	881427	9.0564	down	up	incorrect
CEPU.US	Central Puerto S.A	20200420	2.4	2.467	2.31	2.38	227867	2.38	down	up	incorrect
CEQP.US	P	20200420	5.09	5.14	4.85	4.9	504416	4.0367	down	down	correct
CF.US	CF Industries Holdings Inc	20200420	27.38	28.48	27.03	27.55	3636272	26.0913	up	up	correct
CFG.US	PE	20200420	22.96	23.1	22.4654	22.78	40695	20.9232	down	down	correct
CFX.US	Colfax Corporation	20200420	22.17	23.64	21.8	23.24	1929707	23.24	up	up	correct
CFXA.US	Colfax Corporation	20200420	101.33	104.76	100.95	104.15	159800	98.6785	up	up	correct
CGA.US	China Green Agriculture Inc	20200420	2.5	2.53	2.5	2.5101	3668	2.5101	up	down	incorrect
CGAU.US	Centerra Gold Inc	20200420	6.95	7.21	6.88	7.1	22200	6.8655	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200420	34.88	34.99	31.36	32.35	151348	30.2283	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200420	73.08	74.1	72.33	72.67	1253835	71.2097	down	down	correct
CHE.US	Chemed Corporation	20200420	448.26	449.7	438.01	441.78	107386	439.5762	down	down	correct
CHGG.US	Chegg Inc	20200420	36.18	37.34	36.18	36.42	1228911	36.42	up	up	correct
CHH.US	Choice Hotels International Inc	20200420	70.94	72.37	69.275	70.13	288011	69.8751	down	up	incorrect
CHK.US	PD	20200420	3.76	4.2	3.57	3.82	47388	3.82	up	up	correct
CHMI.US	PB	20200420	17.95	18.33	17.772	17.8	4495	15.6223	down	down	correct
CHN.US	The China Fund Inc	20200420	19.63	20.02	19.63	20	22271	12.2856	up	up	correct
CHPT.US	WS	20200420	9.82	9.82	9.81	9.81	404	9.81	down	down	correct
CHRA.US	Charah Solutions Inc	20200420	1.65	1.7	1.57	1.63	15000	1.63	down	down	correct
CHS.US	Chico's FAS Inc	20200420	1.25	1.28	1.15	1.18	2577987	1.18	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200420	35.86	36.24	35.84	35.91	171721	33.3392	up	up	correct
CHWY.US	Chewy Inc	20200420	43.78	46	43.25	44.72	2843200	44.72	up	up	correct
CI.US	Cigna Corporation	20200420	191.49	193.53	188.38	188.7	1861483	185.3598	down	down	correct
CIA.US	Citizens Inc	20200420	5.41	5.64	5.41	5.59	48803	5.59	up	up	correct
CIB.US	Bancolombia S.A	20200420	27.07	28.28	26.3955	27.31	283971	26.2844	up	up	correct
CIEN.US	Ciena Corporation	20200420	43.99	47.28	43.71	46.35	2835169	46.35	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20200420	2.28	2.28	2.17	2.18	60392	1.9234	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200420	1.91	1.94	1.87	1.89	4660735	1.6573	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200420	13.65	13.99	13.65	13.8	155134	12.4824	up	up	correct
CIM.US	PD	20200420	16	16.25	15.65	15.82	141058	13.8029	down	down	correct
CINR.US	Ciner Resources LP	20200420	9.95	10.8205	9.95	10.43	16883	9.9229	up	up	correct
CIO.US	PA	20200420	19.9	21.14	19.8999	20.08	27092	18.2007	up	down	incorrect
CIR.US	CIRCOR International Inc	20200420	10.81	10.95	10.37	10.42	157859	10.42	down	down	correct
CIT.US	PB	20200420	19.32	19.46	19	19.21	83157	17.3974	down	down	correct
CIXX.US	CI Financial Corp	20200420	10.0851	10.0851	10.0851	10.0851	354	9.7304
CL.US	Colgate	20200420	72.93	73.31	72.13	72.16	3187548	69.7494	down	down	correct
CLB.US	Core Laboratories N.V	20200420	11.47	12.5	10.965	11.96	1570077	11.9239	up	up	correct
CLF.US	Cleveland	20200420	3.55	3.67	3.43	3.46	12295900	3.2971	down	down	correct
CLH.US	Clean Harbors Inc	20200420	51.96	52	48.03	48.62	549302	48.62	down	up	incorrect
CLI.US	Mack	20200420	15.66	15.9	15.28	15.35	1409234	15.135	down	down	correct
CLPR.US	Clipper Realty Inc	20200420	4.9	5.0499	4.69	4.88	54091	4.4654	down	up	incorrect
CLR.US	Continental Resources Inc	20200420	10.1	11.445	9.85	10.72	9166709	10.5894	up	up	correct
CLS.US	Celestica Inc	20200420	4.46	4.71	4.38	4.66	671887	4.66	up	up	correct
CLW.US	Clearwater Paper Corporation	20200420	18.84	20.03	18.6	19.83	144738	19.83	up	up	correct
CLX.US	The Clorox Company	20200420	195.64	198.6166	192.09	192.43	2078890	184.8641	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200420	56.53	58.39	55.45	57.18	881668	53.0467	up	up	correct
CMA.US	Comerica Incorporated	20200420	28.39	30.905	27.84	29.62	3612665	27.2065	up	up	correct
CMC.US	Commercial Metals Company	20200420	15.4	15.91	15.22	15.43	789350	14.9805	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200420	1.96	2.04	1.96	2.01	402754	1.1924	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200420	807.2	822	804.0406	808.73	588034	808.73	up	down	incorrect
CMI.US	Cummins Inc	20200420	147.91	148.2	145.7	146.1	1576138	139.8837	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200420	4.63	4.7406	4.45	4.54	1240662	3.9469	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200420	40.5	41.43	39.495	40.59	347391	37.7088	up	up	correct
CMRE.US	PE	20200420	19.64	19.95	19.21	19.21	15648	16.9022	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200420	25.9766	26.243	25.92	26.02	13187	23.7273	up	up	correct
CMSC.US	CMS Energy Corp	20200420	26.7795	26.79	26.53	26.79	1766	24.7021	up	up	correct
CMSD.US	CMS Energy Corp	20200420	27.15	27.47	27.15	27.4	68100	25.2729	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200420	3.83	3.85	3.8	3.81	96102	3.5205	down	down	correct
CNA.US	CNA Financial Corporation	20200420	32.44	32.48	31.4995	31.72	179491	29.0948	down	up	incorrect
CNC.US	Centene Corporation	20200420	70.36	70.74	68.16	68.42	5088259	68.42	down	down	correct
CNF.US	CNFinance Holdings Limited	20200420	3.61	3.61	3.61	3.61	0	3.61
CNHI.US	CNH Industrial N.V	20200420	6.2	6.3	6.14	6.18	784601	6.1288	down	down	correct
CNI.US	Canadian National Railway Company	20200420	78.6	79.44	77.7	78.23	834394	75.3131	down	down	correct
CNK.US	Cinemark Holdings Inc	20200420	12.95	14.13	12.56	13.52	4263491	13.52	up	up	correct
CNMD.US	CONMED Corporation	20200420	69.19	71.36	67.34	68.01	507474	67.1156	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20200420	30.29	31	29.89	30.74	303400	30.74	up	up	correct
CNP.US	CenterPoint Energy Inc	20200420	15.95	16.35	15.62	15.75	6976788	15.0035	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200420	12.06	13.48	12.06	12.79	5261591	11.3838	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20200420	4.2	4.2	4.01	4.12	524339	3.2491	down	up	incorrect
CNS.US	Cohen & Steers Inc	20200420	47.9	48.458	46.675	47.52	143196	44.2583	down	down	correct
CNX.US	CNX Resources Corporation	20200420	10.24	12.97	10.23	12.88	8840887	12.88	up	up	correct
CO.US	Global Cord Blood Corporation	20200420	2.95	3.11	2.9384	2.98	222155	2.98	up	down	incorrect
CODI.US	PC	20200420	21.75	22.88	21.75	22.5	53668	19.9972	up	up	correct
COE.US	China Online Education Group	20200420	28	29	27.6	28.92	67100	28.92	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200420	20.33	22.14	20.28	21.42	9157931	20.6864	up	up	correct
COLD.US	Americold Realty Trust	20200420	34.09	34.4	33.04	33.99	1256548	32.781	down	down	correct
COO.US	The Cooper Companies Inc	20200420	303.6	307.23	300.56	304.7	163887	304.6226	up	up	correct
COP.US	ConocoPhillips	20200420	32.47	35.67	32.4	34.57	13226410	32.4651	up	up	correct
COR.US	CoreSite Realty Corporation	20200420	118.55	119.78	117.5516	118.55	218493	110.9278
CORR.US	PA	20200420	13.5	14.42	12.99	13.2998	39733	11.2941	down	down	correct
COTY.US	Coty Inc	20200420	5.58	5.95	5.33	5.68	4538648	5.68	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200420	220.82	224.91	218	219.01	2184655	41.6956	down	down	correct
CPA.US	Copa Holdings S.A	20200420	48.19	49.65	47.11	48.77	1372000	48.77	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200420	6.87	7.0138	6.672	6.78	26287	5.645	down	down	correct
CPB.US	Campbell Soup Company	20200420	50.58	52.46	50	51.3	2461115	48.9773	up	up	correct
CPE.US	Callon Petroleum Company	20200420	0.39	0.43	0.39	0.4133	2765333	4.133	up	up	correct
CPF.US	Central Pacific Financial Corp	20200420	14.6	15.2	14.44	14.73	148091	13.6323	up	up	correct
CPG.US	Crescent Point Energy Corp	20200420	0.87	0.9846	0.8412	0.905	1575149	0.8966	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200420	89.65	90.4791	85.64	86.32	40165	83.7491	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200420	3.07	3.21	2.95	3.18	766462	3.18	up	up	correct
CPRI.US	Capri Holdings Limited	20200420	12.5	13.37	12.16	12.2	4018300	12.2	down	down	correct
CPS.US	Cooper	20200420	11.05	11.1	10.02	10.16	330405	10.16	down	down	correct
CPT.US	Camden Property Trust	20200420	86.12	86.335	83.09	83.34	973059	79.1735	down	down	correct
CR.US	Crane Co	20200420	51.64	52.155	50.5	51.04	350219	49.1085	down	down	correct
CRD.US	B	20200420	6.16	6.3275	6.14	6.17	10970	5.9099	up	up	correct
CRH.US	CRH plc	20200420	27.25	27.49	26.8	26.8	643832	26.0024	down	up	incorrect
CRI.US	Carter's Inc	20200420	73.95	76.59	72.61	74.35	490317	73.3581	up	up	correct
CRK.US	Comstock Resources Inc	20200420	6.34	7.46	6.34	7.04	1070391	7.04	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20200420	142.5	147.1	142.5	144.26	301557	144.26	up	up	correct
CRM.US	salesforce.com inc	20200420	160.75	164.31	160.52	162.76	4685993	162.76	up	up	correct
CRS.US	Carpenter Technology Corporation	20200420	21.07	21.3	18.95	19.22	389135	18.2126	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200420	5.52	5.52	4.904	5.27	57888	4.5203	down	down	correct
CRY.US	CryoLife Inc	20200420	19.59	20.83	19.29	20.39	263419	20.39	up	up	correct
CS.US	Credit Suisse Group AG	20200420	8.1	8.2827	8.03	8.13	3123065	7.8134	up	up	correct
CSAN.US	W	20200420	52.9	56.69	52.35	56.49	3541700	55.9851	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200420	121.89	125.855	121.01	122.63	334111	119.7408	up	down	incorrect
CSLT.US	Castlight Health Inc	20200420	0.64	0.7	0.63	0.69	673600	0.69	up	up	correct
CSPR.US	Casper Sleep Inc	20200420	6.29	6.3	5.52	5.7	697000	5.7	down	up	incorrect
CSR.US	PC	20200420	24.75	25.99	24.75	25.98	18537	23.7778	up	up	correct
CSTM.US	Constellium SE	20200420	5.75	6.13	5.65	5.84	701800	5.84	up	up	correct
CSU.US	Capital Senior Living Corporation	20200420	0.9639	1.02	0.9127	0.9698	14424	13.6592	up	up	correct
CSV.US	Carriage Services Inc	20200420	14.67	15.41	14.43	15.21	161034	14.8657	up	up	correct
CTA.US	PB	20200420	95.5201	96.2058	95.5201	96.2058	901	90.4893	up	up	correct
CTBB.US	Qwest Corp. NT	20200420	23	23.19	22.92	23.05	60472	20.5851	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200420	23.2769	23.55	23.18	23.36	30743	20.8676	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200420	6.87	6.88	6.3	6.83	57800	6.83	down	down	correct
CTLT.US	Catalent Inc	20200420	56.78	59.7	56.78	58.86	1093552	58.86	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200420	2.44	2.52	2.35	2.35	25459	2.35	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200420	1.9	2.2	1.9	2.02	54513	8.6017	up	up	correct
CTRA.US	Coterra Energy Inc	20200420	20.33	22.14	20.28	21.42	9157900	19.9135	up	up	correct
CTS.US	CTS Corporation	20200420	22.01	22.25	21.62	21.89	92944	21.6774	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200420	7.04	7.08	6.82	6.93	220776	6.3487	down	down	correct
CTVA.US	Corteva Inc	20200420	25.86	25.86	24.57	24.63	4242500	24.0015	down	down	correct
CTZ.US	Qwest Corp. NT	20200420	23.1	23.18	22.85	22.877	18248	22.1301	down	down	correct
CUBB.US	Customers Bancorp Inc	20200420	20.8	21.1	20	20.15	5600	18.3254	down	down	correct
CUBE.US	CubeSmart	20200420	25.23	25.8499	25.23	25.36	1149770	23.9858	up	up	correct
CUBI.US	PF	20200420	20.681	21.78	20.681	21.2156	8884	19.0282	up	up	correct
CUK.US	Carnival Corporation & plc	20200420	11.22	11.5	10.96	11.11	1954272	11.11	down	up	incorrect
CULP.US	Culp Inc	20200420	7.08	7.34	6.53	6.73	94525	6.4147	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200420	5.89	5.92	5.25	5.43	530336	5.1859	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200420	31.18	31.565	30.15	30.22	679773	28.6129	down	up	incorrect
CVA.US	Covanta Holding Corporation	20200420	7.35	7.35	6.9	7.04	1614925	6.7645	down	down	correct
CVEO.US	Civeo Corporation	20200420	0.37	0.38	0.35	0.3739	754680	4.4868	up	up	correct
CVI.US	CVR Energy Inc	20200420	13.5888	15.3666	13.4542	14.5543	1373663	12.3399	up	up	correct
CVNA.US	Carvana Co	20200420	73.94	82.25	73.8	80.3	2969600	80.3	up	up	correct
CVS.US	CVS Health Corporation	20200420	62.75	63.685	62.16	62.34	8217900	59.3233	down	down	correct
CVX.US	Chevron Corporation	20200420	82.66	87	82.09	83.57	15748960	76.0281	up	up	correct
CW.US	Curtiss	20200420	95.29	97.28	94.4308	95.04	238739	94.0236	down	down	correct
CWEN.US	Clearway Energy Inc	20200420	19.39	19.53	19.04	19.16	452405	17.7562	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200420	17.77	18.11	17.44	17.55	345884	16.1847	down	down	correct
CWH.US	Camping World Holdings Inc	20200420	7.2	8.12	7.11	8.08	1628589	7.3807	up	up	correct
CWK.US	Cushman & Wakefield plc	20200420	10.55	11.09	10.5	10.76	866200	10.76	up	up	correct
CWT.US	California Water Service Group	20200420	52.55	53.17	49.33	50.03	233166	48.5922	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200420	2.14	2.17	2.065	2.1	7540625	2.1	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200420	4.33	4.37	4.27	4.29	85910	3.9567	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200420	9.01	9.03	9.01	9.01	1703	8.2856
CXP.US	Columbia Property Trust Inc	20200420	13.11	13.37	12.32	12.39	693641	10.0818	down	down	correct
CXW.US	CoreCivic Inc	20200420	11.35	12.08	11.23	11.42	765419	11.42	up	up	correct
CYD.US	China Yuchai International Limited	20200420	12	12.17	11.91	12	117944	10.3196
CYH.US	Community Health Systems Inc	20200420	3.65	4.05	3.53	3.71	2013056	3.71	up	up	correct
CZZ.US	Cosan Limited	20200420	11.51	12.63	11.26	12.42	3518451	11.654	up	up	correct
D.US	Dominion Energy Inc	20200420	80.89	81.305	78.91	79.11	3369167	74.1311	down	up	incorrect
DAC.US	Danaos Corporation	20200420	4.86	5.14	4.69	4.89	58164	4.7835	up	up	correct
DAL.US	Delta Air Lines Inc	20200420	23.44	24.12	22.91	23.64	42950781	23.64	up	up	correct
DAN.US	Dana Incorporated	20200420	8.67	8.81	8.26	8.33	1808588	8.1947	down	down	correct
DAO.US	Youdao Inc	20200420	20.46	20.635	19.2	19.38	45500	19.38	down	down	correct
DAR.US	Darling Ingredients Inc	20200420	19.89	20.56	19.41	19.71	1184937	19.71	down	down	correct
DAVA.US	Endava plc	20200420	39.98	41.85	39.36	41.35	112300	41.35	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200420	6.26	6.47	6.23	6.33	5056080	6.33	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200420	3.72	3.85	3.52	3.68	1331555	3.68	down	down	correct
DBI.US	Designer Brands Inc	20200420	5.21	5.25	4.9411	5.2	1947676	5.2	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200420	17.77	17.92	17.47	17.5	110571	15.2953	down	down	correct
DBRG.US	PJ	20200420	15.67	15.67	14.01	15.31	88347	13.8612	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200420	7	7.1468	6.94	7.11	49452	6.3375	up	up	correct
DCI.US	Donaldson Company Inc	20200420	41.47	42.765	41.175	42.03	596076	40.9263	up	up	correct
DCM.US	NTT DOCOMO INC	20200420	6660	7060	6550	7060	2308940	7060	up	up	correct
DCO.US	Ducommun Incorporated	20200420	25.62	26.63	24.2	24.58	171038	24.58	down	down	correct
DCP.US	PC	20200420	12.82	13.01	12	12.26	21510	10.6407	down	down	correct
DCUE.US	Dominion Energy Inc	20200420	101.36	102.58	100.287	100.475	176400	88.5752	down	down	correct
DD.US	DuPont de Nemours Inc	20200420	38.88	40.65	38.36	39.72	7998816	38.4692	up	up	correct
DDD.US	3D Systems Corporation	20200420	7.26	7.985	7.26	7.77	1947494	7.77	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200420	9.09	9.14	8.9369	8.98	17705	7.7151	down	down	correct
DDS.US	Dillard's Inc	20200420	26.46	27.09	24.52	24.66	937856	24.2477	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200420	17.73	17.901	17.05	17.05	17349	15.2156	down	down	correct
DE.US	Deere & Company	20200420	135.84	140.2634	133.76	137.3	1974925	134.6611	up	up	correct
DEA.US	Easterly Government Properties Inc	20200420	26.87	27.52	26.54	27.17	752988	25.0148	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200420	142.65	146.51	139.79	140.66	265618	140.66	down	down	correct
DEI.US	Douglas Emmett Inc	20200420	30.2	30.53	29.48	29.5	1016196	27.905	down	up	incorrect
DELL.US	Dell Technologies Inc	20200420	40.34	41.76	40.15	40.96	2062800	20.7603	up	up	correct
DEO.US	Diageo plc	20200420	134.44	136.853	134.01	134.05	617186	129.0381	down	down	correct
DESP.US	Despegar.com Corp	20200420	6.7	7.02	6.7	6.75	402200	6.75	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200420	7.93	8.02	7.86	7.88	53741	6.9803	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200420	5.8	5.94	5.48	5.51	268600	5.51	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200420	22.3	22.76	22.0001	22.71	97677	20.1291	up	up	correct
DFS.US	Discover Financial Services	20200420	33.67	35.57	33.05	35.22	6279568	33.7686	up	up	correct
DG.US	Dollar General Corporation	20200420	181.38	181.93	178.03	179	1920178	176.9919	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200420	94.2	96.2973	93.5	95.03	1585813	92.41	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200420	2.46	2.49	2.39	2.4	1548952	2.0793	down	down	correct
DHI.US	D.R. Horton Inc	20200420	38.71	39.24	37.88	38.29	3070837	37.613	down	down	correct
DHT.US	DHT Holdings Inc	20200420	8.1	8.5	7.475	8.15	11830370	6.7017	up	up	correct
DHX.US	DHI Group Inc	20200420	2.29	2.45	2.29	2.39	173700	2.39	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200420	13.32	13.3511	13.17	13.28	120056	11.7459	down	down	correct
DIN.US	Dine Brands Global Inc	20200420	32	33.33	29.8102	30.54	1351034	30.3711	down	down	correct
DIS.US	The Walt Disney Company	20200420	103.58	104.86	102	102.26	17020980	102.26	down	down	correct
DK.US	Delek US Holdings Inc	20200420	15.57	17.87	15.3801	17.12	1504345	16.5606	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200420	9.25	9.7737	8.92	9.2	341118	7.5845	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200420	25.5	26.96	25.42	26.53	3387515	24.6615	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20200420	57.35	58.54	57.1	57.59	301100	56.4711	up	up	correct
DLNG.US	PB	20200420	15.23	15.23	14.2	14.9812	6702	12.5122	down	up	incorrect
DLR.US	PL	20200420	25.14	25.14	24.7339	25.0343	40932	23.0024	down	down	correct
DLX.US	Deluxe Corporation	20200420	25.68	26.04	24.71	25.09	462525	23.4697	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200420	17.75	18	17.64	17.88	39900	15.6924	up	up	correct
DM.US	Desktop Metal Inc	20200420	9.98	10	9.98	10	1810	10	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200420	12.33	12.52	12.33	12.42	56402	11.5333	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200420	12.27	12.45	12.11	12.32	71892	10.3921	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200420	6.91	7.4	6.77	7.4	3100	7.4	up	up	correct
DNOW.US	NOW Inc	20200420	5.53	5.71	5.43	5.56	1196070	5.56	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200420	10.66	10.68	10.51	10.59	344130	9.364	down	up	incorrect
DOC.US	Physicians Realty Trust	20200420	15.52	15.85	15.33	15.55	1730384	14.3873	up	down	incorrect
DOOR.US	Masonite International Corporation	20200420	46.23	47.93	45.37	47.05	122700	47.05	up	up	correct
DOV.US	Dover Corporation	20200420	84.65	87.33	83.895	85.97	1121642	83.7159	up	up	correct
DOW.US	Dow Inc	20200420	32.18	32.83	31.5	31.53	7140696	28.8262	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200420	9.93	10.2	9.76	9.8	184793	8.0986	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20200420	364.66	374.2	364.66	370.48	843994	365.2015	up	up	correct
DQ.US	Daqo New Energy Corp	20200420	46.67	48.2	46.071	47.92	751465	9.584	up	up	correct
DRD.US	DRDGOLD Limited	20200420	8.47	8.98	8.37	8.88	840825	8.102	up	up	correct
DRE.US	Duke Realty Corporation	20200420	34.33	34.82	33.72	33.76	2131549	32.3879	down	down	correct
DRI.US	Darden Restaurants Inc	20200420	61.34	64.55	61.01	61.79	2397671	60.173	up	up	correct
DRQ.US	Dril	20200420	31.1	32.92	30.7991	32.08	450737	32.08	up	up	correct
DS.US	PD	20200420	9.53	9.5775	9.53	9.5775	203	8.9867	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200420	12.97	13.3699	12.85	12.91	613779	10.8532	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200420	7.16	7.16	7.07	7.11	125792	6.5867	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200420	9.09	9.15	9	9.03	248366	7.9924	down	down	correct
DSX.US	PB	20200420	18.5	18.7999	18.04	18.5	4678	16.5227
DT.US	Dynatrace Inc	20200420	25.68	27.105	25.14	26.54	1967500	26.54	up	up	correct
DTE.US	DTE Energy Company	20200420	103.2	104.09	99.55	100.76	1088516	81.4895	down	down	correct
DTF.US	DTF Tax	20200420	13.95	13.95	13.86	13.86	3365	13.137	down	up	incorrect
DTLA.US	P	20200420	11.11	11.55	11.11	11.39	12650	11.39	up	up	correct
DTP.US	DTE Energy Co	20200420	40	41.03	39.76	40.06	170200	36.3359	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200420	25.12	25.38	25.12	25.37	19214	23.2406	up	up	correct
DTY.US	DTE Energy Company	20200420	25.64	26	25.505	26	14982	23.5065	up	up	correct
DUK.US	PA	20200420	26.76	27.14	26.76	26.97	134112	24.6521	up	up	correct
DUKB.US	Duke Energy Corp	20200420	26.5	26.71	26.41	26.6	22949	24.3137	up	up	correct
DVA.US	DaVita Inc	20200420	77.34	78.03	76.51	77.52	1360977	77.52	up	up	correct
DVD.US	Dover Motorsports Inc	20200420	1.19	1.19	1.145	1.145	8353	1.062	down	down	correct
DVN.US	Devon Energy Corporation	20200420	8.39	9.58	8.3	9.16	12798875	8.342	up	up	correct
DX.US	PC	20200420	22.74	22.74	21.7272	21.74	5847	19.5286	down	down	correct
DXC.US	DXC Technology Company	20200420	14.8	15.46	14.52	15.07	3879117	15.07	up	up	correct
DY.US	Dycom Industries Inc	20200420	27.27	28.2	26.67	26.92	358179	26.92	down	down	correct
E.US	Eni S.p.A	20200420	18.02	18.72	17.96	18.15	359763	15.8935	up	up	correct
EAF.US	GrafTech International Ltd	20200420	7.25	7.66	7.1321	7.28	1200148	7.2269	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200420	25.5	25.55	25.38	25.55	16352	25.2477	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200420	7.96	8.0163	7.46	7.62	83195	6.4627	down	down	correct
EAT.US	Brinker International Inc	20200420	15.4	16.75	15.23	15.28	3143864	15.28	down	down	correct
EB.US	Eventbrite Inc	20200420	8.49	9.01	8.39	8.77	625400	8.77	up	up	correct
EBF.US	Ennis Inc	20200420	17.32	17.61	16.33	16.62	170243	15.4312	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200420	4.69	5.025	4.61	4.84	947920	4.3233	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200420	66.63	70.91	66.51	70.2	431991	70.2	up	down	incorrect
EC.US	Ecopetrol S.A	20200420	10.29	10.98	10.02	10.51	1754163	9.5525	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200420	5.88	6.14	5.58	6.11	546855	4.9613	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200420	21.48	21.48	20.54	20.9944	9026	18.4652	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200420	20.58	21.3	20.5	20.5	12883	18.227	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200420	21.6943	22.1613	21.6943	21.8725	2245	20.7729	up	up	correct
ECL.US	Ecolab Inc	20200420	175.77	176.89	172.75	172.96	1011116	170.2835	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200420	8.23	8.56	8.22	8.48	282010	8.48	up	up	correct
ECVT.US	Ecovyst Inc	20200420	9.97	10.11	9.78	9.98	255773	7.0913	up	down	incorrect
ED.US	Consolidated Edison Inc	20200420	88.96	89.43	85.33	85.47	1550980	79.619	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200420	5.32	5.405	5.27	5.27	145293	4.6793	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200420	7.4	7.57	7.3	7.41	162598	6.0904	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200420	6.95	7.13	6.89	6.99	86307	5.8253	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200420	3.2	3.29	3.06	3.07	17600	3.07	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200420	110.82	112.48	109.3378	109.37	24380580	10.937	down	up	incorrect
EEA.US	The European Equity Fund Inc	20200420	7.13	7.39	7.13	7.3	18917	7.1083	up	up	correct
EEX.US	Emerald Holding Inc	20200420	2.19	2.28	2.03	2.06	223725	2.06	down	down	correct
EFC.US	PA	20200420	18	19	18	18.55	3743	16.6586	up	up	correct
EFL.US	Eaton Vance Floating	20200420	8	8	7.71	7.84	33564	7.2595	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200420	10.52	10.82	10.52	10.56	160425	9.4778	up	up	correct
EFT.US	Eaton Vance Floating	20200420	10.82	10.93	10.755	10.79	72246	9.7611	down	down	correct
EFX.US	Equifax Inc	20200420	126.44	130.67	123.41	125.81	1469283	124.0641	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200420	12.87	12.87	12.8	12.84	32234	12.052	down	down	correct
EGHT.US	8x8 Inc	20200420	17.58	18.4	17.51	17.94	1523809	17.94	up	up	correct
EGO.US	Eldorado Gold Corporation	20200420	8.44	8.96	8.33	8.69	2790367	8.69	up	up	correct
EGP.US	EastGroup Properties Inc	20200420	105.07	106.195	103.9	104.13	174057	100.651	down	down	correct
EGY.US	VAALCO Energy Inc	20200420	0.788	0.83	0.75	0.793	358800	0.793	up	up	correct
EHC.US	Encompass Health Corporation	20200420	70.47	71.16	69.38	69.53	822152	67.9424	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200420	8.35	8.51	8.35	8.39	96981	7.2777	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200420	9.28	9.28	9.0266	9.06	47871	8.7402	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200420	10.5	10.5	9.63	9.64	17100	9.64	down	up	incorrect
EIG.US	Employers Holdings Inc	20200420	33.48	33.8	32.73	33.19	124399	31.5861	down	down	correct
EIX.US	Edison International	20200420	61.3	61.75	60	60.01	2435343	56.0168	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200420	171.94	172.97	166.62	167.79	1805668	165.9115	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200420	23.89	24.98	23.6	24.53	1931300	24.53	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200420	47.57	47.57	45.4	45.87	4500	42.4052	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200420	25.55	25.7	25.55	25.7	8666	23.6492	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200420	10.22	10.78	9.97	10.52	790500	10.52	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200420	10.75	10.95	10.615	10.76	954616	4.76	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200420	62.16	63.18	60.47	60.56	1156285	58.67	down	down	correct
ELVT.US	Elevate Credit Inc	20200420	1.35	1.41	1.23	1.28	293600	1.28	down	down	correct
ELY.US	Callaway Golf Company	20200420	10.64	11.09	10.36	10.64	1518984	10.633
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200420	11.05	11.24	11.05	11.08	339024	9.5391	up	up	correct
EME.US	EMCOR Group Inc	20200420	61.68	62.52	60.98	61.07	321551	60.6458	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200420	12.04	12.11	11.97	12.04	94082	10.8435
EMN.US	Eastman Chemical Company	20200420	53.89	55.32	52.95	53.61	1053419	51.0303	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200420	1.83	1.97	1.63	1.8	140683	7.7455	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200420	25.52	25.72	25.52	25.65	6431	24.756	up	up	correct
EMR.US	Emerson Electric Co	20200420	49.28	51.77	48.64	50.92	5376504	48.692	up	up	correct
ENB.US	Enbridge Inc	20200420	28.53	30.12	28.31	29.32	8263291	25.8589	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200420	22.79	23.5	22.79	23.14	194867	22.0774	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200420	3	3.39	2.85	3.09	2918138	2.5526	up	up	correct
ENIA.US	Enel Américas S.A	20200420	7.87	7.94	7.76	7.84	1802976	7.1812	down	up	incorrect
ENIC.US	Enel Chile S.A	20200420	3.79	3.86	3.71	3.71	827723	3.2396	down	down	correct
ENLC.US	EnLink Midstream LLC	20200420	1.1	1.41	1.04	1.19	9014064	0.9864	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200420	25.45	25.71	25.45	25.71	3384	24.7211	up	up	correct
ENR.US	PA	20200420	77	77.91	76.44	76.54	106491	67.7293	down	down	correct
ENS.US	EnerSys	20200420	49.37	51.47	49.37	50.56	218746	49.7921	up	up	correct
ENV.US	Envestnet Inc	20200420	55.99	57.21	55.39	55.97	251496	55.97	down	down	correct
ENVA.US	Enova International Inc	20200420	13.74	14.369	13.52	14.04	445698	14.04	up	up	correct
ENZ.US	Enzo Biochem Inc	20200420	2.35	2.36	2.23	2.25	200200	2.25	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200420	4.05	4.09	4.03	4.04	115218	3.377	down	up	incorrect
EOG.US	EOG Resources Inc	20200420	39.03	43.03	38.84	41.17	6680812	38.6797	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200420	13.23	13.27	13.06	13.12	99965	11.6463	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200420	15.43	15.58	15.35	15.43	239355	13.85
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200420	19.1	19.1	18.84	18.9	36067	17.7549	down	down	correct
EP.US	PC	20200420	43.75	43.75	43.75	43.75	157	43.75
EPAC.US	Enerpac Tool Group Corp	20200420	15.95	16.52	15.44	15.83	274242	15.7672	down	up	incorrect
EPAM.US	EPAM Systems Inc	20200420	208.38	211.03	203.6	206.66	238245	206.66	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200420	24.92	26.49	24.33	25.72	512391	25.2137	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200420	15.38	16.525	15.2402	15.65	11831790	13.3777	up	up	correct
EPR.US	PG	20200420	15.5	15.74	15.1497	15.25	26754	13.8369	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200420	10.92	11.16	10.54	10.89	860890	10.1784	down	down	correct
EQC.US	PD	20200420	26.29	27.04	26.29	27.04	3284	24.5871	up	up	correct
EQNR.US	Equinor ASA	20200420	12.35	12.885	12.33	12.41	5023501	11.7153	up	up	correct
EQR.US	Equity Residential	20200420	68.51	69.28	65.54	65.61	2056061	62.079	down	down	correct
EQS.US	Equus Total Return Inc	20200420	1.15	1.15	1.15	1.15	0	1.15
EQT.US	EQT Corporation	20200420	13.03	15.735	13.02	15.56	13228420	15.56	up	up	correct
ERF.US	Enerplus Corporation	20200420	1.72	1.95	1.67	1.82	1550466	1.735	up	up	correct
ERJ.US	Embraer S.A	20200420	7.02	7.05	6.835	6.87	3508895	6.87	down	down	correct
ES.US	Eversource Energy	20200420	92.02	93.5	87.53	87.77	1996250	83.5803	down	up	incorrect
ESE.US	ESCO Technologies Inc	20200420	74.8	75.98	72.81	73.03	76701	72.642	down	down	correct
ESGC.US	Eros STX Global Corporation	20200420	4.33	4.36	2.36	2.5	48263930	2.5	down	down	correct
ESI.US	Element Solutions Inc	20200420	9.13	9.13	8.61	8.84	2331300	8.7075	down	down	correct
ESNT.US	Essent Group Ltd	20200420	24.26	24.65	23.39	24.2	1407715	23.5192	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200420	8.77	8.9	8.27	8.27	1548030	8.0644	down	down	correct
ESS.US	Essex Property Trust Inc	20200420	257.38	257.38	241.69	241.9	434993	230.3221	down	down	correct
ESTC.US	Elastic N.V	20200420	60.33	63	60.33	61.28	1794200	61.28	up	up	correct
ESTE.US	Earthstone Energy Inc	20200420	1.65	1.68	1.52	1.6	384484	1.6	down	down	correct
ETB.US	Eaton Vance Tax	20200420	12.98	13.13	12.89	12.91	91819	11.1085	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200420	9.75	10.22	9.75	9.87	316500	8.7763	up	up	correct
ETG.US	Eaton Vance Tax	20200420	12.79	13.2	12.79	12.9	196267	11.347	up	up	correct
ETI.US	P	20200420	4.65	4.65	4.65	4.65	430154	3.0867
ETJ.US	Eaton Vance Risk	20200420	9.17	9.22	9.04	9.08	333297	7.7996	down	down	correct
ETN.US	Eaton Corporation plc	20200420	77.53	79.45	76.71	77.89	2181204	74.5989	up	up	correct
ETO.US	Eaton Vance Tax	20200420	19.98	20.799	19.52	19.63	70337	17.3099	down	down	correct
ETP.US	P	20200420	16.74	16.74	16.74	16.74	100	16.3571
ETR.US	Entergy Corporation	20200420	99.83	100.095	95.83	96.45	1220842	90.3954	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200420	6.97	8.41	6.92	8.15	8013842	7.1595	up	up	correct
ETV.US	Eaton Vance Tax	20200420	13.21	13.37	13.1501	13.24	402840	11.3685	up	up	correct
ETW.US	Eaton Vance Tax	20200420	7.86	7.99	7.82	7.86	454192	6.7242
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200420	20.78	20.78	20.3	20.48	17705	19.1374	down	down	correct
ETY.US	Eaton Vance Tax	20200420	10.14	10.34	10.09	10.17	663833	8.7997	up	up	correct
EURN.US	Euronav NV	20200420	11.04	12.41	10.84	11.77	9680589	9.793	up	up	correct
EVA.US	Enviva Partners LP	20200420	31	31.54	30.5	31.54	135149	28.0946	up	up	correct
EVC.US	Entravision Communications Corporation	20200420	1.51	1.53	1.35	1.42	194820	1.3378	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200420	5.03	5.0703	5	5.01	288007	4.5204	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200420	11.05	11.24	11.05	11.2	21614	9.6861	up	up	correct
EVH.US	Evolent Health Inc	20200420	6.07	6.4561	5.94	6.43	1371441	6.43	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200420	12.1	12.255	11.86	11.97	566810	11.152	down	down	correct
EVR.US	Evercore Inc	20200420	53.97	55.9	52.39	53.21	430137	50.8949	down	down	correct
EVRG.US	Evergy Inc	20200420	61.71	61.84	59.04	59.12	1342687	55.5127	down	down	correct
EVRI.US	Everi Holdings Inc	20200420	4.07	4.29	4.03	4.12	1842742	4.12	up	up	correct
EVT.US	Eaton Vance Tax	20200420	18.42	18.56	18.11	18.23	270700	16.0663	down	down	correct
EVTC.US	EVERTEC Inc	20200420	23.33	23.87	22.95	23.27	706234	23.0428	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200420	226.06	227.63	223.3	224.6	2887407	74.8667	down	down	correct
EXD.US	Eaton Vance Tax	20200420	8.53	8.71	8.4601	8.57	71859	7.4216	up	up	correct
EXG.US	Eaton Vance Tax	20200420	6.8	6.945	6.73	6.82	844491	5.8639	up	up	correct
EXK.US	Endeavour Silver Corp	20200420	1.53	1.55	1.47	1.49	2578097	1.49	down	down	correct
EXP.US	Eagle Materials Inc	20200420	55.4	55.5	53.49	53.55	503407	53.2823	down	up	incorrect
EXPR.US	Express Inc	20200420	1.98	2.06	1.86	1.92	1280497	1.92	down	down	correct
EXR.US	Extra Space Storage Inc	20200420	92.56	93.325	89.3	89.36	1099139	84.782	down	down	correct
EXTN.US	Exterran Corporation	20200420	4.72	5	4.43	4.76	357300	4.76	up	up	correct
F.US	PC	20200420	18.2	18.79	17.58	17.86	141420	16.9455	down	down	correct
FAF.US	First American Financial Corporation	20200420	42.48	43.41	40.88	41.22	1003976	38.9658	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200420	20.8	21.46	20.29	20.69	389977	20.4621	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200420	45	45.75	43.75	43.92	1325640	43.0571	down	down	correct
FBK.US	FB Financial Corporation	20200420	19.21	20.13	18.795	19.38	137698	18.976	up	up	correct
FBP.US	First BanCorp	20200420	5.19	5.54	5.16	5.39	1474389	5.1409	up	up	correct
FC.US	Franklin Covey Co	20200420	17.79	18.18	17.59	17.86	60700	17.86	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200420	8.61	9.065	8.61	8.82	418468	8.1917	up	down	incorrect
FCN.US	FTI Consulting Inc	20200420	134.66	134.98	131.06	131.3	273694	131.3	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200420	18.77	19.82	18.48	19.29	601195	17.986	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200420	22.78	23.19	22.25	23.19	1500	20.8356	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20200420	10.03	10.28	10.03	10.17	156825	8.61	up	up	correct
FCX.US	Freeport	20200420	7.89	8.31	7.8	8.02	19590029	7.9687	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200420	9.67	10.1055	9.66	9.88	52093	8.9095	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200420	31.8	32.41	31.425	31.7	206678	30.9265	down	down	correct
FDS.US	FactSet Research Systems Inc	20200420	278.15	281.92	273.36	276.7	257170	272.2694	down	down	correct
FDX.US	FedEx Corporation	20200420	122.53	125.67	121.83	122.64	2241964	120.1106	up	up	correct
FE.US	FirstEnergy Corp	20200420	45.82	45.82	44.32	44.49	2836938	41.1011	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200420	1.2	1.2	1.1973	1.2	3015	1.2
FEI.US	First Trust MLP and Energy Income Fund	20200420	5	5.52	4.9	5.12	452182	4.3675	up	up	correct
FENG.US	Phoenix New Media Limited	20200420	1.43	1.4303	1.35	1.37	41436	0.2738	down	down	correct
FERG.US	Ferguson plc	20200420	64.55	64.55	64.55	64.55	2400	61.2493
FET.US	Forum Energy Technologies Inc	20200420	0.21	0.2265	0.19	0.199	8014645	3.98	down	down	correct
FF.US	FutureFuel Corp	20200420	9.6	9.93	9.29	9.6	497580	7.8067
FFA.US	First Trust Enhanced Equity Income Fund	20200420	13.21	13.55	13.21	13.44	27574	11.9381	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200420	18.11	18.49	18.1	18.41	252984	16.3193	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200420	2.65	2.75	2.56	2.61	218887	2.1994	down	down	correct
FHI.US	Federated Hermes Inc	20200420	20.36	21.12	20.01	20.66	398253	18.5185	up	up	correct
FICO.US	Fair Isaac Corporation	20200420	314.24	320.68	306.72	307.34	149112	307.34	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200420	9.43	9.92	9.25	9.44	125326	8.4504	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200420	17	17.2	16.39	17.02	26517	15.0546	up	down	incorrect
FINV.US	FinVolution Group	20200420	1.65	1.785	1.64	1.73	392600	1.688	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200420	125.86	125.915	122.33	122.62	4281190	120.274	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200420	7.93	8.05	7.85	7.89	61517	7.659	down	down	correct
FIX.US	Comfort Systems USA Inc	20200420	31.59	31.73	30.61	30.84	474299	30.4234	down	down	correct
FL.US	Foot Locker Inc	20200420	22.28	23.1	21.87	22.37	2913570	21.9212	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200420	18.06	18.43	18.06	18.24	38654	16.1872	up	up	correct
FLNG.US	FLEX LNG Ltd	20200420	5.05	5.77	5.025	5.29	59500	4.6395	up	down	incorrect
FLO.US	Flowers Foods Inc	20200420	23.08	23.67	22.93	23.27	1789867	21.9121	up	up	correct
FLOW.US	SPX FLOW Inc	20200420	28.5	29.84	28.08	29.26	272848	29.1423	up	up	correct
FLR.US	Fluor Corporation	20200420	7.82	8.55	7.7294	8.11	3128370	8.11	up	up	correct
FLS.US	Flowserve Corporation	20200420	24	25.02	23.1	24.82	1232250	23.9568	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200420	219.04	221.41	213.09	214.13	610919	214.13	down	up	incorrect
FMC.US	FMC Corporation	20200420	84.62	86.25	83.65	84.56	763660	82.3283	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200420	13.16	13.25	12.9	12.97	16880	12.0213	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200420	36.02	36.8	35.92	36.43	366932	35.0962	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200420	57.42	57.48	56.32	57.02	835860	54.804	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20200420	12.89	13.18	12.89	13.0351	15653	11.9457	up	up	correct
FN.US	Fabrinet	20200420	60.48	62.98	60.31	61.2	222152	61.2	up	up	correct
FNB.US	PE	20200420	26.7	27.45	25.89	27.4	7654	24.4686	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200420	35.94	36.84	35.09	35.6	1039100	35.6	down	down	correct
FNF.US	Fidelity National Financial Inc	20200420	26.59	26.66	25.225	25.47	3804881	23.9089	down	down	correct
FNV.US	Franco	20200420	125	127.38	122.44	124.09	1213755	122.311	down	down	correct
FOE.US	Ferro Corporation	20200420	9.38	9.53	9.04	9.16	452771	9.16	down	up	incorrect
FOF.US	Cohen & Steers Closed	20200420	10.22	10.32	10.06	10.06	57836	8.775	down	up	incorrect
FOR.US	Forestar Group Inc	20200420	12.25	12.54	12.04	12.35	88226	12.35	up	up	correct
FPAC.US	U	20200420	10.16	10.29	10.16	10.19	13372	9.8003	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200420	19.26	19.91	19.26	19.64	171278	17.5782	up	up	correct
FPH.US	Five Point Holdings LLC	20200420	4.76	4.81	4.5	4.55	247100	4.55	down	up	incorrect
FPI.US	Farmland Partners Inc	20200420	6.05	6.23	5.855	5.98	100794	5.7822	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200420	3.91	4.22	3.91	4.03	164019	3.4454	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200420	34.71	35.33	34.38	34.82	1074724	33.6244	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200420	10.76	10.83	10.64	10.67	70298	9.5115	down	down	correct
FRO.US	Frontline Ltd	20200420	10.1	11.09	9.8	10.82	13350062	9.349	up	up	correct
FRT.US	PC	20200420	24	24.27	24	24.25	3113	22.5571	up	up	correct
FSK.US	FS KKR Capital Corp	20200420	3.53	3.58	3.35	3.39	607826	11.1894	down	down	correct
FSLY.US	Fastly Inc	20200420	23.19	25.23	23.18	23.98	3765105	23.98	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200420	2.39	2.5	2.37	2.41	2723700	2.41	up	up	correct
FSR.US	Fisker Inc	20200420	10.17	10.18	10.16	10.16	507087	10.16	down	down	correct
FSS.US	Federal Signal Corporation	20200420	26.93	27.53	26.7	27.01	267702	26.5643	up	up	correct
FT.US	Franklin Universal Trust	20200420	6.47	6.54	6.42	6.42	57693	5.8394	down	down	correct
FTAI.US	PB	20200420	15.5	15.575	15.285	15.49	8605	13.2767	down	down	correct
FTCH.US	Farfetch Limited	20200420	11.64	12.39	11.53	11.74	3502100	11.74	up	up	correct
FTI.US	TechnipFMC plc	20200420	7.3811	7.9117	7.2363	7.3811	4364360	5.4919
FTK.US	Flotek Industries Inc	20200420	0.87	0.92	0.79	0.8	361500	0.8	down	down	correct
FTS.US	Fortis Inc	20200420	38.12	38.72	37.8	38.13	903246	35.7358	up	down	incorrect
FTV.US	Fortive Corporation	20200420	59.49	59.705	57.9901	58.7	2010877	48.784	down	up	incorrect
FUBO.US	fuboTV Inc	20200420	7.5	7.6	7	7	8937	7	down	down	correct
FUL.US	H.B. Fuller Company	20200420	31.2	31.78	30.59	31.27	320347	30.7171	up	down	incorrect
FUN.US	Cedar Fair L.P	20200420	22.91	26.98	22.5639	25.7	3024117	25.7	up	up	correct
FVRR.US	Fiverr International Ltd	20200420	31.5	37.3	31.5	36.28	1290700	36.28	up	up	correct
G.US	Genpact Limited	20200420	30.25	31.15	30.03	30.47	927000	30.0264	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200420	4.4	4.49	4.35	4.36	599205	3.6965	down	up	incorrect
GAM.US	PB	20200420	26.8202	26.88	26.72	26.8347	2505	24.3664	up	up	correct
GATX.US	GATX Corporation	20200420	55.05	56.24	52.13	53.04	361814	50.8507	down	up	incorrect
GB.US	Global Blue Group Holding AG	20200420	10.16	10.29	10.16	10.19	13372	10.19	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200420	22.7	22.88	22.61	22.83	111763	20.5707	up	up	correct
GBL.US	GAMCO Investors Inc	20200420	12.04	12.41	11.765	11.94	76470	10.4172	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20200420	16	17.14	15.89	16.33	620835	15.2448	up	up	correct
GCI.US	Gannett Co Inc	20200420	0.9115	0.928	0.8	0.8039	5895682	0.8039	down	down	correct
GCO.US	Genesco Inc	20200420	16.42	17.32	15.4	16.13	381228	16.13	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200420	16.31	16.68	15.9	15.98	194500	15.98	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200420	4.65	4.82	4.5901	4.76	38308	4.1604	up	up	correct
GD.US	General Dynamics Corporation	20200420	137.99	138.2	135.2	135.25	1272690	129.8129	down	down	correct
GDDY.US	GoDaddy Inc	20200420	65.81	67.865	65.4	67.16	1115081	67.16	up	up	correct
GDL.US	The GDL Fund	20200420	7.83	7.96	7.83	7.93	36643	7.2046	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200420	15.24	15.5	15.2128	15.27	20468	13.5188	up	down	incorrect
GDOT.US	Green Dot Corporation	20200420	26.58	27.42	25.84	26.29	886800	26.29	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200420	16.07	16.1893	15.71	15.76	280713	14.2783	down	down	correct
GE.US	General Electric Company	20200420	6.61	6.75	6.46	6.51	12461451	51.7054	down	down	correct
GEF.US	Greif Inc	20200420	31.32	32.45	30.315	30.79	144345	28.9167	down	up	incorrect
GEL.US	Genesis Energy L.P	20200420	4.85	5.3297	4.52	4.7	1648487	4.0425	down	down	correct
GEO.US	The GEO Group Inc	20200420	12.66	12.97	12.24	12.27	1107448	11.0995	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200420	6.53	7	6.45	6.6	116911	5.8435	up	up	correct
GES.US	Guess' Inc	20200420	7.7	8.1001	7.43	7.7	1310298	7.4195
GF.US	The New Germany Fund Inc	20200420	12.52	12.65	12.47	12.47	19813	10.432	down	down	correct
GFF.US	Griffon Corporation	20200420	13.63	14.46	13.51	14.21	140337	13.9026	up	up	correct
GFI.US	Gold Fields Limited	20200420	6.41	6.89	6.35	6.69	8124033	6.3883	up	up	correct
GFL.US	GFL Environmental Inc	20200420	15.03	15.74	14.86	15.39	550600	15.3505	up	up	correct
GFLU.US	GFL Environmental Inc	20200420	43.84	46.395	43.06	44.26	136900	40.8272	up	up	correct
GGB.US	Gerdau S.A	20200420	2.28	2.33	2.2	2.2	11922503	1.9336	down	down	correct
GGG.US	Graco Inc	20200420	45.84	46.99	45.22	46.36	662881	45.6172	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200420	15.8	15.8	15.47	15.55	41549	13.1735	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200420	6.05	6.09	5.76	5.79	100656	4.8618	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200420	7.8	7.982	7.8	7.87	19100	7.2126	up	up	correct
GHC.US	Graham Holdings Company	20200420	348.03	358.67	331.6	335.3	29021	329.4514	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200420	11.7	12.25	11.65	12.09	80533	12.09	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200420	9.57	9.966	9.01	9.04	89490	8.8101	down	down	correct
GHM.US	Graham Corporation	20200420	11.57	11.87	11.31	11.79	61137	11.1454	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200420	11.66	11.71	11.44	11.47	124510	9.9157	down	down	correct
GIB.US	CGI Inc	20200420	60.29	60.95	59.27	59.56	295664	59.56	down	down	correct
GIC.US	Global Industrial Company	20200420	18.7	18.78	17.73	18.11	55022	16.1647	down	down	correct
GIL.US	Gildan Activewear Inc	20200420	15.82	16.01	15.45	15.55	1668621	15.3163	down	up	incorrect
GIM.US	Templeton Global Income Fund	20200420	5.49	5.49	5.3915	5.42	222053	4.9496	down	up	incorrect
GIS.US	General Mills Inc	20200420	60.49	61.66	60.05	60.76	4189186	57.8032	up	up	correct
GIX.US	WS	20200420	150.4	154	150	153.3	32611	152.8989	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200420	9.434	9.434	9.4273	9.4273	365	8.3415	down	up	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200420	21	21	21	21	311	19.9975
GKOS.US	Glaukos Corporation	20200420	35.2	36.17	34.12	34.15	445100	34.15	down	down	correct
GLOB.US	Globant S.A	20200420	102.15	104.98	100.3005	102.6	174174	102.6	up	up	correct
GLOG.US	PA	20200420	17.75	18.37	17.6	17.93	14604	15.8669	up	up	correct
GLOP.US	PC	20200420	13.55	14.5	12.9602	14.18	26302	11.8068	up	down	incorrect
GLT.US	Glatfelter Corporation	20200420	12.68	13.27	12.48	12.59	162805	11.9313	down	down	correct
GLW.US	Corning Incorporated	20200420	20.31	20.91	20.07	20.44	4747780	19.5158	up	up	correct
GM.US	General Motors Company	20200420	21.72	22.64	21.44	22.38	15912400	22.38	up	up	correct
GME.US	GameStop Corp	20200420	4.85	5.9	4.78	5.61	6085011	5.61	up	up	correct
GMED.US	Globus Medical Inc	20200420	46.52	48.48	46.08	47.11	651543	47.11	up	up	correct
GMRE.US	PA	20200420	24.7	24.7	24	24	9159	21.5547	down	down	correct
GMS.US	GMS Inc	20200420	14.24	14.58	13.83	14.3	306957	14.3	up	up	correct
GNE.US	PA	20200420	7.79	8.091	7.79	7.91	3829	6.9648	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200420	6.27	6.39	5.85	6.01	215529	5.8321	down	down	correct
GNL.US	PB	20200420	19.45	19.45	19.0421	19.25	24635	17.6654	down	down	correct
GNRC.US	Generac Holdings Inc	20200420	97.57	100.32	97.02	99.37	422291	99.37	up	up	correct
GNT.US	PA	20200420	24.85	25	24.85	25	6655	23.4751	up	up	correct
GNW.US	Genworth Financial Inc	20200420	3.46	3.52	3.33	3.38	4739900	3.38	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200420	15.06	15.3	14.9	14.92	318991	12.3609	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200420	4.42	4.62	4.37	4.55	1008108	4.55	up	up	correct
GOLD.US	Barrick Gold Corporation	20200420	24.31	25.47	24.31	24.92	18047961	23.7732	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200420	24	24.7	23.89	24.38	242161	23.7506	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200420	21.93	23.23	21.71	22.07	1143300	22.07	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200420	32.83	35.85	32.82	35.71	4954700	35.71	up	up	correct
GPC.US	Genuine Parts Company	20200420	73.57	75.42	72.6547	73.18	861342	69.4818	down	down	correct
GPI.US	Group 1 Automotive Inc	20200420	48.52	49.38	46.7363	47.53	183311	47.0374	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200420	25.93	26.1499	25.838	25.874	16919	24.1164	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200420	13.08	13.29	12.9	13.17	3687014	12.7612	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200420	5.2	5.3397	5.2	5.28	206808	4.6386	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200420	4.68	4.8608	4.355	4.46	1484007	3.9218	down	down	correct
GPN.US	Global Payments Inc	20200420	152	152.565	147.01	148.21	2213742	146.9441	down	down	correct
GPRK.US	GeoPark Limited	20200420	8.03	9.02	7.89	8.53	332998	8.4107	up	up	correct
GPS.US	The Gap Inc	20200420	8.02	8.29	7.71	7.84	7297994	7.7103	down	down	correct
GPX.US	GP Strategies Corporation	20200420	6.76	6.94	6.5	6.55	58500	6.55	down	up	incorrect
GRC.US	The Gorman	20200420	27.5	28.21	27.06	27.46	39966	26.6146	down	down	correct
GRP.US	UN	20200420	42.41	44.5	42.41	44.48	5865	41.0077	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200420	9.8	9.98	9.8	9.92	35860	9.094	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200420	179.7	186.32	178.0221	180.4	4674763	174.1767	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200420	14.25	14.99	14.05	14.22	561441	12.1613	down	down	correct
GSK.US	GlaxoSmithKline plc	20200420	41.82	42.39	41.72	41.72	3304313	38.0462	down	down	correct
GSL.US	PB	20200420	18.85	19.8202	18.85	19.31	6734	16.525	up	up	correct
GSLD.US	GSLD	20200420	20.14	20.189	19.5	19.8	3900	19.4278	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200420	7.65	7.73	7.14	7.18	314397	7.18	down	down	correct
GTLS.US	Chart Industries Inc	20200420	29.82	30.55	28.89	29.78	629680	29.78	down	down	correct
GTN.US	Gray Television Inc	20200420	10.5	10.79	10.29	10.5	902041	10.3437
GTNA.US	Gray Television Inc	20200420	12.21	12.21	12.21	12.21	214	12.1575
GTS.US	Triple	20200420	16.16	16.66	16.16	16.51	267382	16.51	up	up	correct
GTY.US	Getty Realty Corp	20200420	23.47	23.89	22.95	23.15	346242	21.1124	down	down	correct
GUT.US	The Gabelli Utility Trust	20200420	6.53	6.6127	6.38	6.43	139832	5.6659	down	down	correct
GVA.US	Granite Construction Incorporated	20200420	16.05	16.6	14.76	14.81	1439042	14.3886	down	down	correct
GWB.US	Great Western Bancorp Inc	20200420	18.11	18.9	17.89	18.7	439112	18.3738	up	up	correct
GWRE.US	Guidewire Software Inc	20200420	88.42	90.43	87.25	89.75	412047	89.75	up	up	correct
GWW.US	W.W. Grainger Inc	20200420	276.3	277.24	271.77	274.51	299196	266.8394	down	up	incorrect
GYC.US	Cabco Series 2004	20200420	19	19.18	18.73	18.81	306360	18.2604	down	down	correct
H.US	Hyatt Hotels Corporation	20200420	55.21	56.63	54.49	54.72	1163700	54.72	down	down	correct
HAE.US	Haemonetics Corporation	20200420	106.62	108.04	106.03	107.3	266272	107.3	up	up	correct
HAL.US	Halliburton Company	20200420	6.9	8.0199	6.7	7.63	41649539	7.4998	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200420	26.07	27.28	26	26.75	1142679	25.4221	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200420	10.5	11.2796	10.1	10.3	35298	9.8954	down	down	correct
HBI.US	Hanesbrands Inc	20200420	8.99	9.18	8.69	8.79	4031024	8.1819	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20200420	2.04	2.235	2.01	2.15	634464	2.1413	up	up	correct
HCA.US	HCA Healthcare Inc	20200420	112.59	114.92	108.685	110.43	2835183	109.2369	down	down	correct
HCC.US	Warrior Met Coal Inc	20200420	10.94	11.38	10.75	10.78	1098996	10.5542	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200420	695	710	695	695	421	694.5735
HCHC.US	HC2 Holdings Inc	20200420	2.14	2.43	2.14	2.39	208182	2.39	up	up	correct
HCI.US	HCI Group Inc	20200420	40.74	41.8	40.715	41.54	47073	39.7791	up	up	correct
HCXY.US	Hercules Capital Inc	20200420	23.22	23.22	22.37	23.1	3238	21.1299	down	down	correct
HD.US	The Home Depot Inc	20200420	206.13	211.03	205.36	206.05	4753058	198.5007	down	down	correct
HDB.US	HDFC Bank Limited	20200420	40.81	42.33	40.55	41.39	2871346	41.0878	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200420	41.66	41.66	40	40.02	535650	37.6722	down	down	correct
HEI.US	HEICO Corporation	20200420	80.82	82.65	79.49	80.73	462826	80.5645	down	down	correct
HEP.US	Holly Energy Partners L.P	20200420	12.75	13.22	11.915	12.05	907060	10.3057	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200420	10.58	10.75	10.54	10.6	31530	9.1202	up	up	correct
HES.US	Hess Corporation	20200420	33.96	37.42	33.69	35.93	4413199	34.9227	up	up	correct
HESM.US	Hess Midstream LP	20200420	12.83	14.23	12.4721	14.05	440054	12.0353	up	up	correct
HFC.US	HollyFrontier Corporation	20200420	25.5	27.62	25.25	26.22	2469974	24.9479	up	up	correct
HFRO.US	PA	20200420	22.89	23.07	22.7841	22.925	42476	20.9151	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200420	29.3	29.43	29	29	2815	29	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200420	5.18	5.18	5	5.04	51215	4.0342	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200420	18.62	19.2	18.13	18.42	869700	18.42	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200420	50.56	51.53	49.02	49.57	449113	49.57	down	up	incorrect
HI.US	Hillenbrand Inc	20200420	18.24	19.13	17.915	18.75	326019	18.0221	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200420	38.81	39.31	38.03	38.64	1756346	36.8931	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200420	195.52	196.159	192.02	192.26	324165	184.4123	down	down	correct
HIL.US	Hill International Inc	20200420	1.99	1.99	1.65	1.69	68700	1.69	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200420	4.35	4.39	4.2925	4.36	473575	3.8195	up	up	correct
HIW.US	Highwoods Properties Inc	20200420	37.2	37.81	36.12	36.18	538938	33.2008	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200420	5.49	5.54	5.4	5.42	278398	4.6521	down	down	correct
HKIB.US	AMTD International Inc	20200420	7.68	8	7.56	8	2500	8	up	up	correct
HL.US	PB	20200420	53.7975	53.7975	53.7975	53.7975	100	49.0631
HLF.US	Herbalife Nutrition Ltd	20200420	31.68	33.18	31.07	32.25	1269413	32.25	up	up	correct
HLI.US	Houlihan Lokey Inc	20200420	56.29	57.21	55.79	56.41	215699	54.4338	up	up	correct
HLIO.US	Helios Technologies Inc.	20200420	32.38	32.38	30.55	31.49	114983	31.1757	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200420	73.5	75.54	71.45	72.28	4815431	72.28	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200420	1.4	1.53	1.35	1.4	5134549	1.4
HMC.US	Honda Motor Co. Ltd	20200420	22.42	22.58	22.18	22.33	865475	21.5299	down	down	correct
HMLP.US	PA	20200420	19.15	20.41	18.43	20.19	43122	17.1968	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200420	33.95	36.27	33.45	34.29	166935	32.4577	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200420	2.88	2.97	2.85	2.94	6447386	2.8738	up	up	correct
HNGR.US	Hanger Inc	20200420	16.92	17.9	16.92	17.28	165540	17.28	up	up	correct
HNI.US	HNI Corporation	20200420	23.65	24.21	23.4	23.49	122561	22.0428	down	down	correct
HNP.US	Huaneng Power International Inc	20200420	13.88	14.18	13.88	14.12	28565	12.4445	up	up	correct
HOG.US	Harley	20200420	18.66	19.28	18.235	18.53	3253588	18.2089	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200420	12.52	13.2	12.36	12.625	1275533	12.0961	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200420	9.49	9.53	9	9.24	163800	9.24	down	down	correct
HP.US	Helmerich & Payne Inc	20200420	16.02	17.92	15.72	17.64	2830794	15.8098	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200420	9.45	9.75	9.27	9.36	8651448	8.7714	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200420	16.41	16.55	16.25	16.3	69343	14.3855	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200420	16.95	17.22	16.92	16.97	97042	15.0323	up	up	correct
HPQ.US	HP Inc	20200420	15.22	15.49	14.9	15.36	16572141	14.5605	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200420	14.51	14.75	14.37	14.37	107347	12.6814	down	down	correct
HQH.US	Tekla Healthcare Investors	20200420	20.33	20.94	20.1736	20.7	349430	17.8822	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20200420	16.98	17.54	16.837	17.36	157859	15.0194	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200420	29.64	30.12	29.3	29.32	887985	27.3258	down	up	incorrect
HRB.US	H&R Block Inc	20200420	14.11	14.31	13.69	13.72	2244801	12.4832	down	down	correct
HRC.US	Hill	20200420	112.12	113.7385	110.65	111.87	733875	110.4037	down	down	correct
HRI.US	Herc Holdings Inc	20200420	19.81	21.8	19.625	21.19	373864	21.133	up	up	correct
HRL.US	Hormel Foods Corporation	20200420	50.51	50.83	49.88	49.92	1835398	48.395	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200420	10.83	10.95	10.5	10.68	92687	10.1825	down	down	correct
HSBC.US	HSBC Holdings plc	20200420	25.62	26	25.49	25.52	4658955	24.5904	down	down	correct
HSC.US	Harsco Corporation	20200420	7.65	8.02	7.56	7.87	690672	7.87	up	up	correct
HSY.US	The Hershey Company	20200420	143.25	147.3	143.06	144.58	1048735	139.3573	up	up	correct
HT.US	PE	20200420	9.26	9.43	9.01	9.02	30702	8.0311	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200420	24.56	25.0099	24.27	24.72	2415257	23.2973	up	up	correct
HTD.US	John Hancock Tax	20200420	18.78	18.96	18.38	18.49	87086	16.339	down	down	correct
HTGC.US	Hercules Capital Inc	20200420	8.87	9.08	8.61	8.72	843145	7.3215	down	down	correct
HTH.US	Hilltop Holdings Inc	20200420	15.75	16.58	15.61	16.02	382418	15.5686	up	up	correct
HTY.US	John Hancock Investments	20200420	5.12	5.18	5.12	5.14	12325	4.2727	up	up	correct
HUBB.US	Hubbell Incorporated	20200420	118.2	119.8	116.35	116.96	224959	112.3606	down	down	correct
HUBS.US	HubSpot Inc	20200420	144.15	149.13	140.905	142.41	720861	142.41	down	down	correct
HUM.US	Humana Inc	20200420	367.11	377.58	366	367.33	1172356	363.7616	up	up	correct
HUN.US	Huntsman Corporation	20200420	15.12	15.775	14.91	15.34	1948544	14.6209	up	up	correct
HUYA.US	HUYA Inc	20200420	16.3	16.74	15.95	16.18	2114300	16.18	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200420	11.99	12.18	11.82	11.96	117713	9.9941	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20200420	11.62	12.57	11.39	11.64	6322565	11.6248	up	up	correct
HXL.US	Hexcel Corporation	20200420	31.19	31.9565	30.11	31.03	2030758	31.03	down	down	correct
HY.US	Hyster	20200420	36.31	37.2623	34.26	35.06	53486	33.5791	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20200420	7.21	7.29	7.16	7.18	81328	6.3796	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200420	13.14	13.1529	13	13.07	57101	11.4408	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200420	9.25	9.33	9.05	9.07	543526	7.9178	down	down	correct
HZN.US	Horizon Global Corporation	20200420	1.7	1.7	1.63	1.65	10200	1.65	down	up	incorrect
HZO.US	MarineMax Inc	20200420	11.93	12.03	11.37	11.82	413100	11.82	down	down	correct
IAA.US	IAA Inc	20200420	33.23	33.97	32.26	32.72	1175400	32.72	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200420	6.56	6.74	6.56	6.65	23735	5.716	up	up	correct
IAG.US	IAMGOLD Corporation	20200420	3.08	3.25	3.07	3.16	6224905	3.16	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200420	32.54	33.13	32.248	32.4	3567	31.1936	down	down	correct
IBM.US	International Business Machines Corporation	20200420	119.0429	122.7531	118.0339	120.3018	8181736	105.1318	up	up	correct
IBN.US	ICICI Bank Limited	20200420	9.27	9.3825	9.11	9.21	7430113	9.1828	down	down	correct
IBP.US	Installed Building Products Inc	20200420	39.58	40.52	38.4	38.79	262342	38.4101	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200420	7.09	7.34	6.25	6.68	820981	6.68	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200420	90.83	91.73	88.18	89.4	4323169	87.6317	down	down	correct
ICL.US	ICL Group Ltd	20200420	3.19	3.21	3.15	3.2	268692	2.8447	up	up	correct
IDA.US	IDACORP Inc	20200420	95.09	95.37	92.53	92.62	349085	87.958	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200420	8.6	8.6	8.3478	8.36	56242	7.3634	down	up	incorrect
IDT.US	IDT Corporation	20200420	5.65	5.65	5.35	5.54	61822	5.54	down	down	correct
IEX.US	IDEX Corporation	20200420	150.57	153.085	148.29	151.58	389059	148.7152	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200420	123.28	126.03	120.14	120.55	937840	115.607	down	down	correct
IFN.US	The India Fund Inc	20200420	13.97	14.16	13.91	14.08	115384	11.5771	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200420	25.2	26.515	24.23	24.6	68181	21.7023	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200420	8.09	8.155	8.0001	8.03	101921	7.0386	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200420	4.84	4.9	4.815	4.83	188559	4.1653	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200420	21.07	21.25	20.9	21	17762	19.6654	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200420	5.51	5.62	5.45	5.47	716648	4.7716	down	down	correct
IGT.US	International Game Technology PLC	20200420	6.43	7.05	6.33	6.7	2619556	6.6514	up	up	correct
IHC.US	Independence Holding Company	20200420	25.84	26.37	24.27	25.3	19321	24.7517	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200420	5.88	5.91	5.784	5.8	63441	4.9911	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200420	43.82	44.47	43.15	43.18	419048	43.18	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200420	7.81	7.81	7.63	7.79	58669	6.9803	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200420	6.85	6.9499	6.78	6.85	19560	6.1671
IIF.US	Morgan Stanley India Investment Fund Inc	20200420	13.38	13.7	13.38	13.62	51199	13.0985	up	up	correct
IIIN.US	Insteel Industries Inc	20200420	16.87	17.33	16.51	16.6	105150	14.7582	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200420	14.4	14.4	14.21	14.37	178466	13.279	down	up	incorrect
IIPR.US	PA	20200420	27.56	28.3893	27.56	27.6908	1440	24.9918	up	up	correct
IMAX.US	IMAX Corporation	20200420	11.32	12.57	11.1	11.84	2026697	11.84	up	down	incorrect
INFO.US	IHS Markit Ltd	20200420	66.62	66.8	64.7	64.99	3145580	64.066	down	down	correct
INFY.US	Infosys Limited	20200420	8.47	8.73	8.34	8.51	9658370	8.147	up	up	correct
ING.US	ING Groep N.V	20200420	5.04	5.2	5.01	5.07	11058969	4.8105	up	down	incorrect
INGR.US	Ingredion Incorporated	20200420	79.61	82.32	79.22	80.8	387385	77.1721	up	up	correct
INN.US	Summit Hotel Properties Inc	20200420	4.75	4.91	4.51	4.57	1181308	4.57	down	down	correct
INS.US	Intelligent Systems Corporation	20200420	35	35.25	33.02	34.22	30872	34.22	down	down	correct
INSI.US	Insight Select Income Fund	20200420	19.94	20.1	19.27	20.07	20298	18.0545	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200420	74.52	77.007	73.18	74.17	333600	74.17	down	down	correct
INSW.US	PA	20200420	24.61	24.61	24.42	24.5559	1245	24.5559	down	down	correct
INT.US	World Fuel Services Corporation	20200420	23.72	24.18	23.045	23.39	513768	22.7698	down	up	incorrect
INVH.US	Invitation Homes Inc	20200420	23.45	23.74	22.2	22.24	5211612	21.4731	down	down	correct
IO.US	ION Geophysical Corporation	20200420	1.43	1.45	1.31	1.32	370500	1.32	down	down	correct
IP.US	International Paper Company	20200420	31.52	31.555	30.655	30.78	3139760	26.9999	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200420	14.7	15.17	14.37	14.72	5301785	13.6757	up	up	correct
IPI.US	Intrepid Potash Inc	20200420	0.91	0.9877	0.89	0.9027	57161	9.027	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200420	11.71	11.76	11.589	11.71	89453	10.8168
IQV.US	IQVIA Holdings Inc	20200420	128.72	131.25	127.41	127.51	1180091	127.51	down	down	correct
IR.US	Ingersoll Rand Inc	20200420	26.25	27.1219	25.63	26.43	4002871	25.9661	up	up	correct
IRL.US	The New Ireland Fund Inc	20200420	6.51	6.51	6.19	6.19	7331	4.9497	down	down	correct
IRM.US	Iron Mountain Incorporated	20200420	24.48	25.23	24.23	24.67	2232855	21.8743	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200420	8.81	9.25	8.69	9.05	778450	8.5753	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200420	11.98	12.29	11.98	12.06	182503	10.4907	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200420	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200420	104.77	106.24	103.25	104.17	404813	104.17	down	down	correct
ITCB.US	Itaú Corpbanca	20200420	4.4624	4.4624	4.01	4.0709	2326	4.0709	down	down	correct
ITGR.US	Integer Holdings Corporation	20200420	67.36	67.935	65.52	67.33	133805	67.33	down	down	correct
ITT.US	ITT Inc	20200420	47.48	49.12	47.18	48.61	711094	47.7603	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200420	4.3069	4.3169	4.2169	4.2469	27052850	3.3565	down	down	correct
ITW.US	Illinois Tool Works Inc	20200420	155.62	156.78	153.18	155.21	1186169	150.0528	down	down	correct
IVC.US	Invacare Corporation	20200420	6.74	7.2	6.59	7.03	269966	7.03	up	down	incorrect
IVH.US	Ivy Funds	20200420	10.67	10.69	10.4	10.46	34478	9.1789	down	up	incorrect
IVR.US	PC	20200420	10.7	12.86	9.895	12.25	343511	10.6066	up	up	correct
IVZ.US	Invesco Ltd	20200420	8.82	9.24	8.56	9.09	5052250	8.4694	up	up	correct
IX.US	ORIX Corporation	20200420	56.44	57.14	55.95	55.97	130444	54.7676	down	down	correct
J.US	Jacobs Engineering Group Inc	20200420	83.7	83.94	80.12	80.7	1501497	79.646	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200420	4.93	4.97	4.16	4.37	274900	4.37	down	up	incorrect
JBGS.US	JBG SMITH Properties	20200420	32.13	32.77	31.08	31.09	467959	29.5209	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200420	28.31	28.35	28.31	28.35	400	26.2025	up	down	incorrect
JBL.US	Jabil Inc	20200420	25.18	25.5972	24.14	24.41	1607814	24.0832	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200420	69.22	72.35	68.08	71.19	300436	70.778	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200420	11.79	11.86	11.59	11.65	42632	9.9229	down	up	incorrect
JCI.US	Johnson Controls International plc	20200420	28.79	29.07	28.19	28.47	4635992	27.4643	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200420	7.63	7.73	7.55	7.65	58522	6.8983	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200420	7.67	7.71	7.5	7.52	53534	6.604	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200420	12.86	13.09	12.31	12.6	2670137	11.9447	down	up	incorrect
JELD.US	JELD	20200420	9.27	9.63	8.96	9.13	768700	9.13	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200420	6.17	6.24	5.93	6.2	31183	5.6865	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200420	6.67	6.7	6.66	6.66	6602	6.3687	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200420	7.75	7.82	7.61	7.61	221843	6.7721	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200420	11.97	12.1986	11.8	11.88	82684	10.3979	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200420	9.2	9.2	8.9	8.995	15350	8.3152	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200420	8.67	8.67	8.4982	8.4982	59039	8.1545	down	down	correct
JHG.US	Janus Henderson Group plc	20200420	15.51	15.74	15.36	15.5	1034718	14.1599	down	down	correct
JHI.US	John Hancock Investors Trust	20200420	13.78	13.78	13.266	13.32	25659	11.5339	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200420	14.11	14.3499	14.11	14.25	11047	12.9347	up	up	correct
JHX.US	James Hardie Industries plc	20200420	11.69	11.9809	11.6	11.64	58242	11.2722	down	down	correct
JILL.US	J.Jill Inc	20200420	0.42	0.42	0.3611	0.37	141363	1.85	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200420	16.18	16.45	15.825	15.91	716357	15.91	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200420	104.33	105.61	99.47	99.65	402199	99.65	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200420	17.57	17.825	17.54	17.69	53582	16.3849	up	up	correct
JMIA.US	Jumia Technologies AG	20200420	3.48	4.19	3.456	3.91	2698459	3.91	up	up	correct
JMM.US	Nuveen Multi	20200420	6.52	6.5371	6.12	6.22	50630	5.756	down	down	correct
JMP.US	JMP Group LLC	20200420	2.4	2.4	2.3242	2.3398	5729	2.2644	down	down	correct
JNJ.US	Johnson & Johnson	20200420	150.93	153	150.09	151.67	12226200	144.9445	up	up	correct
JNPR.US	Juniper Networks Inc	20200420	22.97	23.56	22.66	23.1	4260558	21.8632	up	up	correct
JOE.US	The St. Joe Company	20200420	17.35	17.41	16.75	16.75	159041	16.5997	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200420	6.91	7.02	6.91	6.98	20335	6.2428	up	up	correct
JP.US	Jupai Holdings Limited	20200420	1.1	1.2	1.1	1.19	18642	1.19	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200420	7.68	7.81	7.68	7.73	343042	6.8848	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200420	19.8	20.09	19.39	19.45	78703	17.425	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200420	7.84	7.87	7.71	7.85	679548	7.0422	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200420	20.5	20.84	20.42	20.64	8637	18.6888	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200420	5.97	6.01	5.8839	5.9	575048	4.7903	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200420	10.84	10.91	10.65	10.69	104926	9.3048	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200420	7.67	7.79	7.48	7.62	129796	6.7832	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200420	7.29	7.34	7.1	7.1	110056	6.1607	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200420	11.4	11.46	11.27	11.33	55340	10.0639	down	down	correct
JT.US	Jianpu Technology Inc	20200420	0.69	0.725	0.69	0.718	130789	5.744	up	down	incorrect
JTA.US	Nuveen Tax	20200420	7.85	8.021	7.7501	7.77	74235	6.9024	down	down	correct
JTD.US	Nuveen Tax	20200420	12.2	12.49	12.1442	12.29	31586	10.8801	up	up	correct
JW.US	B	20200420	37	37	37	37	106	36.019
JWN.US	Nordstrom Inc	20200420	18	18.89	17.33	17.4	4530522	17.4	down	down	correct
K.US	Kellogg Company	20200420	65.1	67.15	64.76	66.25	2395567	62.2021	up	up	correct
KAI.US	Kadant Inc	20200420	74.26	76.74	71.83	73.9	48877	73.1606	down	down	correct
KAMN.US	Kaman Corporation	20200420	37.13	37.93	36.31	36.78	89603	35.6559	down	down	correct
KAR.US	KAR Auction Services Inc	20200420	12.58	12.97	12.28	12.47	1439968	12.47	down	down	correct
KB.US	KB Financial Group Inc	20200420	25.89	26.05	25.3	25.43	254641	24.4549	down	down	correct
KBH.US	KB Home	20200420	20.34	21.19	20.13	20.4	1973297	19.8998	up	up	correct
KBR.US	KBR Inc	20200420	19.03	19.64	18.92	19.05	1282920	18.6249	up	up	correct
KEN.US	Kenon Holdings Ltd	20200420	15.9162	15.9162	15.1601	15.41	1622	12.6301	down	down	correct
KEP.US	Korea Electric Power Corporation	20200420	8.7	8.71	8.45	8.46	320052	8.0755	down	up	incorrect
KEX.US	Kirby Corporation	20200420	45.59	47.41	45.07	46.67	569575	46.67	up	up	correct
KEY.US	PK	20200420	25.16	25.75	25.16	25.68	111414	23.439	up	up	correct
KEYS.US	Keysight Technologies Inc	20200420	95.37	97.09	94.7	95.31	1063489	95.31	down	down	correct
KF.US	The Korea Fund Inc	20200420	23.58	23.58	23.05	23.31	3793	18.0629	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200420	1.93	1.97	1.76	1.85	52000	1.85	down	down	correct
KFY.US	Korn Ferry	20200420	26.46	27.17	26.23	26.56	211430	26.1364	up	up	correct
KGC.US	Kinross Gold Corporation	20200420	6.09	6.305	6.02	6.17	18575754	6.0103	up	up	correct
KIM.US	PM	20200420	23	23.3157	22.3101	23.17	18470	21.4902	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200420	10.95	10.95	10.78	10.92	86956	9.386	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200420	35.35	36.97	34.61	36.72	2373241	35.8136	up	up	correct
KLR.US	Kaleyra Inc	20200420	6.745	7	6.745	6.945	1100	6.945	up	up	correct
KMB.US	Kimberly	20200420	141.12	141.44	139.31	139.72	1814614	132.0858	down	down	correct
KMI.US	Kinder Morgan Inc	20200420	14.14	15.16	14.025	14.69	17581930	12.9975	up	up	correct
KMPR.US	Kemper Corporation	20200420	68.64	70.05	67.12	67.79	355321	65.716	down	down	correct
KMT.US	Kennametal Inc	20200420	21.49	22.98	21.34	22.39	1491308	21.451	up	up	correct
KMX.US	CarMax Inc	20200420	63.81	65.43	63.11	64.56	3915110	64.56	up	up	correct
KN.US	Knowles Corporation	20200420	14.83	15.2	14.805	14.89	363200	14.89	up	up	correct
KNL.US	Knoll Inc	20200420	9.53	9.7766	9.3	9.42	407121	9.2478	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200420	13	13.4	12.7	13.02	192141	10.4292	up	up	correct
KNX.US	Knight	20200420	36.07	36.81	35.79	36.07	2141629	35.5972
KO.US	The Coca	20200420	47.79	48	46.31	46.53	18957920	43.9979	down	down	correct
KODK.US	Eastman Kodak Company	20200420	2.14	2.15	2.0399	2.05	135660	2.05	down	down	correct
KOF.US	Coca	20200420	41.26	41.66	40.94	41.01	148663	36.985	down	up	incorrect
KOP.US	Koppers Holdings Inc	20200420	11.62	11.84	10.95	11.08	202577	11.08	down	down	correct
KOS.US	Kosmos Energy Ltd	20200420	0.88	1	0.86	0.97	13676200	0.97	up	up	correct
KR.US	The Kroger Co	20200420	32.1	32.62	31.74	31.93	11003147	30.8096	down	down	correct
KRA.US	Kraton Corporation	20200420	9.77	9.77	8.5	8.71	405271	8.71	down	down	correct
KRC.US	Kilroy Realty Corporation	20200420	62.99	63.425	61.12	61.25	730341	58.3292	down	up	incorrect
KRG.US	Kite Realty Group Trust	20200420	8.21	8.22	7.62	7.73	1898604	7.3868	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20200420	8.84	9.14	8.68	8.89	249432	8.1065	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20200420	5.75	6	5.54	5.55	265030	4.7053	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200420	10.34	10.34	10.12	10.17	29981	9.4039	down	down	correct
KSS.US	Kohl's Corporation	20200420	17.73	18.305	16.975	17.06	9833444	16.7549	down	up	incorrect
KSU.US	P	20200420	28.44	28.98	27.1	28.901	523	27.6418	up	up	correct
KT.US	KT Corporation	20200420	9.28	9.35	9.221	9.28	1740901	8.7842
KTB.US	Kontoor Brands Inc	20200420	19.28	20.32	18.56	18.95	895804	18.2235	down	down	correct
KTF.US	DWS Municipal Income Trust	20200420	10.51	10.5297	10.4	10.44	174557	9.6962	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200420	31.65	31.65	31.525	31.6498	619	27.957	down	down	correct
KTN.US	Credit	20200420	29.9925	29.9925	29.24	29.4255	2553	26.7961	down	down	correct
KW.US	Kennedy	20200420	13.61	13.97	13.05	13.26	805493	12.3054	down	down	correct
KWR.US	Quaker Chemical Corporation	20200420	131.12	132.75	122.76	124.99	180307	123.6752	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200420	4.33	4.7001	4.11	4.38	1565450	3.6896	up	up	correct
L.US	Loews Corporation	20200420	35.39	35.9468	34.45	34.97	1118629	34.6362	down	down	correct
LAC.US	Lithium Americas Corp	20200420	3.05	3.075	2.955	2.97	448057	2.97	down	up	incorrect
LAD.US	Lithia Motors Inc	20200420	93.54	94.69	89.51	90.63	334602	89.8249	down	down	correct
LADR.US	Ladder Capital Corp	20200420	6.52	7.25	6.46	6.8	3368830	6.0439	up	up	correct
LAIX.US	LAIX Inc	20200420	3.17	3.39	3.05	3.28	34400	3.28	up	down	incorrect
LAZ.US	Lazard Ltd	20200420	27.33	28.45	27.1	27.74	568800	25.4364	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200420	2.53	2.99	2.4	2.87	1161000	2.87	up	up	correct
LC.US	LendingClub Corporation	20200420	7.67	8.015	7.49	7.73	470406	7.73	up	up	correct
LCI.US	Lannett Company Inc	20200420	8.19	8.69	8.19	8.39	370200	8.39	up	up	correct
LCII.US	LCI Industries	20200420	72.93	75.33	72.5	74.3	107713	71.2339	up	up	correct
LDOS.US	Leidos Holdings Inc	20200420	98.69	101.09	97.53	98.6	1000748	96.1644	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200420	22.2	22.55	21.8934	22.445	126660	19.7242	up	up	correct
LEA.US	Lear Corporation	20200420	84.54	86.31	82.95	83.16	564067	82.203	down	down	correct
LEAF.US	Leaf Group Ltd	20200420	1.43	1.43	1.22	1.25	46731	1.25	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200420	27.98	28.74	27.34	27.47	1113257	25.712	down	down	correct
LEJU.US	Leju Holdings Limited	20200420	1.76	1.83	1.74	1.76	89030	1.76
LEN.US	Lennar Corporation	20200420	41.38	41.74	39.57	39.98	2923343	39.3678	down	down	correct
LENB.US	Lennar Corporation	20200420	31.72	31.77	29.97	30.28	121375	29.7992	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200420	7.44	7.59	7.4	7.41	232574	6.8331	down	down	correct
LEVI.US	Levi Strauss & Co	20200420	13.11	13.45	12.7	12.86	1254414	12.6504	down	down	correct
LFC.US	China Life Insurance Company Limited	20200420	10.49	10.545	10.39	10.42	685242	9.4319	down	up	incorrect
LGC.US	U	20200420	0.835	0.835	0.835	0.835	0	0.835
LGF.US	B	20200420	6.41	6.81	6.41	6.65	674285	6.65	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20200420	7.04	7.3	6.89	7.05	916301	7.05	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200420	12.96	13.0685	12.81	12.86	43862	11.017	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20200420	145.29	148.145	143.0787	145.61	961267	145.61	up	up	correct
LHX.US	L3Harris Technologies Inc	20200420	200.31	202.58	194.65	194.84	1130336	188.6296	down	down	correct
LII.US	Lennox International Inc	20200420	172	189.8	169.82	181	1181330	177.8934	up	up	correct
LIN.US	Linde plc	20200420	184.87	189.6	184.41	185	1598120	180.1244	up	up	correct
LINX.US	Linx S.A	20200420	4.62	4.66	4.53	4.53	52100	4.4378	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200420	0.75	0.78	0.73	0.74	387000	0.74	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200420	5.25	5.83	5.09	5.42	1288290	5.42	up	up	correct
LLY.US	Eli Lilly and Company	20200420	156.63	160.1974	155.61	157.79	2562267	153.182	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200420	394.08	399.968	383.21	383.21	1487184	364.9159	down	down	correct
LNC.US	Lincoln National Corporation	20200420	28.11	29.78	27.82	29.01	2287854	27.5801	up	up	correct
LND.US	BrasilAgro	20200420	3.33	3.43	3.33	3.36	4680	2.9933	up	up	correct
LNN.US	Lindsay Corporation	20200420	89.65	90.38	88.225	89.34	70060	87.7835	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200420	3.45	3.55	3.3502	3.49	389141	3.2918	up	up	correct
LOW.US	Lowe's Companies Inc	20200420	95.25	97.81	94.53	95.13	5271887	92.5701	down	down	correct
LPG.US	Dorian LPG Ltd	20200420	9.44	9.5	8.76	9.42	1056990	8.7009	down	down	correct
LPI.US	Laredo Petroleum Inc	20200420	0.39	0.4506	0.3885	0.4487	274471	8.974	up	up	correct
LPL.US	LG Display Co. Ltd	20200420	4.61	4.63	4.45	4.45	407223	4.45	down	up	incorrect
LPX.US	Louisiana	20200420	16.63	17.21	16.39	16.71	920667	16.2353	up	up	correct
LRN.US	Stride Inc	20200420	23.98	24.6099	23.5	23.72	420229	23.72	down	down	correct
LSI.US	Life Storage Inc	20200420	91.92	93.19	89.78	89.91	518163	56.9171	down	down	correct
LSPD.US	Lightspeed POS Inc	20200420	14.1857	14.951	14.1857	14.951	1671	14.951	up	up	correct
LTC.US	LTC Properties Inc	20200420	35.05	35.37	34.09	34.36	288818	30.847	down	down	correct
LTHM.US	Livent Corporation	20200420	5.35	5.69	5.21	5.58	1570100	5.58	up	up	correct
LUB.US	Luby's Inc	20200420	0.7998	0.81	0.7751	0.7799	93964	0.4747	down	down	correct
LUMN.US	Lumen Technologies Inc	20200420	10.05	10.31	9.9	10.14	10635490	8.9217	up	up	correct
LUV.US	Southwest Airlines Co	20200420	30.64	31.48	29.51	31.06	14553900	31.06	up	up	correct
LVS.US	Las Vegas Sands Corp	20200420	45.95	46.1	43.07	43.13	11410330	43.13	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20200420	59.24	60.41	57.335	57.51	1245440	56.1088	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200420	13.38	14	13.23	13.5	41513	12.9225	up	up	correct
LXP.US	PC	20200420	49.8	49.8	49.67	49.68	1154	44.924	down	down	correct
LXU.US	LSB Industries Inc	20200420	1.6	1.83	1.56	1.61	339427	1.2385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200420	50.36	51.04	48.2	48.41	2965522	45.0344	down	down	correct
LYG.US	Lloyds Banking Group plc	20200420	1.44	1.4685	1.41	1.42	15216770	1.3802	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200420	37.16	38.67	36.17	36.66	3326205	36.66	down	down	correct
LZB.US	La	20200420	20.48	20.76	19.94	20.08	253327	19.6363	down	down	correct
M.US	Macy's Inc	20200420	5.71	5.79	5.25	5.31	32876525	5.2405	down	up	incorrect
MA.US	Mastercard Incorporated	20200420	254.51	256.63	249.67	251.73	6042740	249.8761	down	down	correct
MAC.US	The Macerich Company	20200420	6.59	6.94	6.22	6.26	10518620	5.7028	down	down	correct
MAIN.US	Main Street Capital Corporation	20200420	23.65	23.6584	22.38	23.03	1376612	20.6326	down	down	correct
MAN.US	ManpowerGroup Inc	20200420	62.36	63.65	61.645	61.92	796181	58.815	down	down	correct
MANU.US	Manchester United plc	20200420	16.27	16.325	15.37	16.01	235516	15.6473	down	down	correct
MAS.US	Masco Corporation	20200420	39.23	39.935	38.8356	39.05	3190237	38.316	down	down	correct
MATX.US	Matson Inc	20200420	27.51	27.73	26.495	26.99	192473	26.1232	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200420	10.43	10.43	10.26	10.34	51655	9.5454	down	down	correct
MAXR.US	Maxar Technologies Inc	20200420	10.34	11.02	10.14	10.82	1017552	10.7919	up	up	correct
MBI.US	MBIA Inc	20200420	7.96	8.19	7.85	7.9	538235	7.9	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200420	8.11	8.2	8.02	8.02	2629683	6.5346	down	down	correct
MC.US	Moelis & Company	20200420	29.72	30.86	29.6677	30.07	499601	25.099	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200420	13.6	13.6	13.37	13.49	46958	12.5598	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200420	21.51	22.13	20.79	21.44	72900	21.44	down	down	correct
MCD.US	McDonald's Corporation	20200420	184.45	185.78	181.55	181.65	3856456	174.3456	down	down	correct
MCI.US	Barings Corporate Investors	20200420	14.99	14.99	14.15	14.15	17656	12.5288	down	down	correct
MCK.US	McKesson Corporation	20200420	140.19	142.25	138.26	140.49	899143	138.1526	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200420	5.38	5.52	5.36	5.47	66789	4.5828	up	up	correct
MCO.US	Moody's Corporation	20200420	235.65	240.943	235	239.47	809445	236.237	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200420	7.62	7.73	7.6	7.72	207337	6.741	up	up	correct
MCS.US	The Marcus Corporation	20200420	13.52	14.315	13.3	13.38	250110	13.38	down	up	incorrect
MCY.US	Mercury General Corporation	20200420	40.74	41.205	40.25	40.61	274072	37.2963	down	down	correct
MD.US	MEDNAX Inc	20200420	12.17	12.66	12.04	12.4	1148516	12.4	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200420	24.35	24.77	23.08	23.65	721322	20.6542	down	down	correct
MDLA.US	Medallia Inc	20200420	20.85	21.46	20.61	21.04	1303600	21.04	up	up	correct
MDLQ.US	Medley LLC	20200420	8.3256	8.5	8.25	8.425	7122	6.9856	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200420	7.52	7.6	7.52	7.6	1063	5.7575	up	up	correct
MDP.US	Meredith Corporation	20200420	13.14	13.47	12.05	13.02	2454367	13.02	down	down	correct
MDT.US	Medtronic plc	20200420	102.05	103.06	101.52	101.54	4729960	97.708	down	down	correct
MDU.US	MDU Resources Group Inc	20200420	22.5	22.65	21.61	21.76	861728	20.6166	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200420	5.68	5.99	5.46	5.49	15400	5.49	down	down	correct
MED.US	Medifast Inc	20200420	64	66.96	63.22	64.29	249626	61.4135	up	up	correct
MEI.US	Methode Electronics Inc	20200420	27.27	27.635	26.941	27.3	166854	26.7903	up	up	correct
MER.US	PK	20200420	25.75	25.89	25.64	25.81	36000	24.6684	up	up	correct
MET.US	PF	20200420	24.25	24.25	23.81	24.07	131779	22.049	down	up	incorrect
MFA.US	PC	20200420	11	12.23	10.75	11.89	107618	10.3233	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200420	11.95	12.45	11.72	12.12	3908639	11.0605	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200420	2.27	2.31	2.27	2.28	928939	2.1698	up	up	correct
MFGP.US	Micro Focus International plc	20200420	4.85	5.115	4.73	4.93	1350678	4.7397	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200420	12.85	12.98	12.71	12.9	78454	12.0556	up	up	correct
MFM.US	MFS Municipal Income Trust	20200420	6.06	6.06	5.98	6	127837	5.5614	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200420	18.46	18.75	17.99	18.14	29535	17.3821	down	down	correct
MFV.US	MFS Special Value Trust	20200420	4.94	5.02	4.71	4.89	8225	4.2214	down	down	correct
MG.US	Mistras Group Inc	20200420	3.56	3.56	3.17	3.2	397027	3.2	down	down	correct
MGA.US	Magna International Inc	20200420	35.26	36.38	34.84	35.58	1170903	34.0515	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200420	4.71	4.72	4.6	4.72	170430	4.3226	up	up	correct
MGM.US	MGM Resorts International	20200420	13.45	14.31	13.35	13.53	24091682	13.5227	up	up	correct
MGP.US	MGM Growth Properties LLC	20200420	23.79	24.59	23.16	23.63	1249724	21.5075	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200420	24.96	25.2339	24.52	24.6	32092	22.7039	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200420	16.66	16.764	16.26	16.34	72185	15.1031	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200420	3.83	4.06	3.5925	3.88	1878844	3.8585	up	down	incorrect
MH.US	PD	20200420	6.3	6.3	6.3	6.3	0	6.3
MHD.US	BlackRock MuniHoldings Fund Inc	20200420	14.72	14.72	14.45	14.49	51300	13.4292	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200420	7.05	7.0532	7.02	7.04	18584	6.6435	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200420	11.37	11.37	11.18	11.19	84396	10.3824	down	down	correct
MHK.US	Mohawk Industries Inc	20200420	75.9	78.49	74.97	76.24	590596	76.24	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200420	12.71	12.71	12.5852	12.69	43706	11.7616	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200420	18.5433	18.9599	18.51	18.9599	1478	16.2847	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200420	24.29	24.85	23.35	23.93	1370900	1.4175	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200420	3.71	3.74	3.68	3.71	307468	3.2653
MITT.US	PC	20200420	8.14	8.588	8.05	8.17	23377	7.0009	up	up	correct
MIXT.US	MiX Telematics Limited	20200420	9.41	9.59	8.84	8.9	50253	8.5642	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200420	13.25	13.25	13.07	13.19	60065	12.2445	down	down	correct
MKC.US	V	20200420	79.995	79.995	79.995	79.995	600	78.2388
MKL.US	Markel Corporation	20200420	937.13	946.84	910.06	927.82	59244	927.82	down	up	incorrect
MLI.US	Mueller Industries Inc	20200420	24.17	24.9	24.03	24.24	156120	23.7371	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200420	195.06	195.37	188.54	188.64	621016	186.0292	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200420	10.25	10.399	9.7597	10.09	33669	10.09	down	down	correct
MLR.US	Miller Industries Inc	20200420	27	27	25.92	26.41	61218	25.4935	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200420	97.56	97.56	95.01	95.76	1594680	93.5619	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200420	19.38	19.38	19.04	19.16	68521	17.7088	down	down	correct
MMI.US	Marcus & Millichap Inc	20200420	29.08	29.72	27.71	27.94	95846	27.94	down	down	correct
MMM.US	3M Company	20200420	144.75	147.02	143.65	143.67	2893045	135.4668	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200420	37.5	40.86	37.5	39.69	2208319	33.5882	up	up	correct
MMS.US	Maximus Inc	20200420	63.74	64.76	63.74	64.56	435194	62.963	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200420	5.27	5.3106	5.25	5.3	394452	4.6718	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200420	11.87	11.95	11.85	11.85	96529	11.0771	down	down	correct
MN.US	Manning & Napier Inc	20200420	3.46	3.46	2.9	3	352171	2.9649	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200420	14.03	14.03	13.76	13.8	12565	12.8468	down	down	correct
MNR.US	PC	20200420	23.87	24.25	23.54	24.007	30688	21.5773	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20200420	9.6	9.74	8.77	9.15	595200	7.9939	down	down	correct
MO.US	Altria Group Inc	20200420	40.25	40.41	38.7	39.07	13229605	34.1851	down	down	correct
MOD.US	Modine Manufacturing Company	20200420	4.05	4.05	3.78	3.93	288419	3.93	down	down	correct
MODN.US	Model N Inc	20200420	25.18	25.87	25.08	25.42	225717	25.42	up	down	incorrect
MOG.US	A	20200420	52.66	55.45	52.57	53.34	162563	52.2985	up	up	correct
MOGU.US	MOGU Inc	20200420	1.09	1.09	1	1.02	58096	1.02	down	down	correct
MOH.US	Molina Healthcare Inc	20200420	168.1	170.94	163.88	164.3	885441	164.3	down	down	correct
MOS.US	The Mosaic Company	20200420	11.1	11.73	10.82	11.14	3984734	10.9514	up	up	correct
MOV.US	Movado Group Inc	20200420	9.13	9.62	9.06	9.39	456157	9.1073	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200420	13.17	13.27	13.17	13.23	26246	12.2941	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200420	23.44	25.91	22.75	24.85	9923381	22.8016	up	up	correct
MPLX.US	MPLX LP	20200420	13.09	15.725	13.04	14.15	7205641	11.1979	up	up	correct
MPV.US	Barings Participation Investors	20200420	13.22	13.22	12.3	12.5	17973	11.1633	down	down	correct
MPW.US	Medical Properties Trust Inc	20200420	16.84	17.01	16.53	16.55	3773787	15.0649	down	down	correct
MPX.US	Marine Products Corporation	20200420	8.06	8.316	8.03	8.08	12942	7.6814	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200420	12.46	12.5822	12.31	12.58	70023	11.6598	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200420	14.68	14.69	14.53	14.6	95471	13.4988	down	down	correct
MRC.US	MRC Global Inc	20200420	3.9	3.99	3.79	3.9	819983	3.9
MRK.US	Merck & Co. Inc	20200420	82.757	84.066	80.6986	83.0368	11140980	74.7161	up	up	correct
MRO.US	Marathon Oil Corporation	20200420	4	4.37	3.98	4.21	50013422	4.1267	up	up	correct
MS.US	PL	20200420	24.09	24.22	23.82	24.11	39783	22.4924	up	up	correct
MSA.US	MSA Safety Incorporated	20200420	105.48	107.33	101.64	103	354008	100.8697	down	down	correct
MSB.US	Mesabi Trust	20200420	12.9	13.08	12.33	12.51	79954	10.749	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20200420	17.5	17.5	17.5	17.5	0	17.5
MSCI.US	MSCI Inc	20200420	315.57	325.79	310.02	321.95	621434	317.7859	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200420	7.75	7.77	7.61	7.63	128038	7.0081	down	down	correct
MSGE.US	W	20200420	68.0123	78	58.67	65.33	783533	64.9962	down	down	correct
MSGS.US	W	20200420	161.15	186.35	161.15	182.44	265159	182.0031	up	up	correct
MSI.US	Motorola Solutions Inc	20200420	156.11	159.145	155.0151	155.38	747079	151.3334	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200420	57.97	58.635	57.38	57.53	421619	52.203	down	up	incorrect
MT.US	ArcelorMittal	20200420	9.38	9.67	9.32	9.4	1647074	9.313	up	up	correct
MTB.US	M&T Bank Corporation	20200420	107.46	110.97	100.84	105.6	1208088	99.5136	down	down	correct
MTD.US	Mettler	20200420	718.52	718.52	703.74	707.63	133164	707.63	down	down	correct
MTDR.US	Matador Resources Company	20200420	2.81	3.54	2.76	3.21	9467540	3.1975	up	up	correct
MTG.US	MGIC Investment Corporation	20200420	6	6.09	5.7	5.82	6226827	5.5893	down	down	correct
MTH.US	Meritage Homes Corporation	20200420	40.11	41.57	38.65	39.25	460987	39.25	down	up	incorrect
MTL.US	P	20200420	0.45	0.45	0.4	0.4246	16258	0.4246	down	down	correct
MTN.US	Vail Resorts Inc	20200420	159	160.54	157.09	157.93	351572	157.1145	down	up	incorrect
MTOR.US	Meritor Inc	20200420	15.25	15.83	15	15.25	515230	15.25
MTR.US	Mesa Royalty Trust	20200420	5.29	5.6952	4.854	4.915	10997	4.6369	down	down	correct
MTRN.US	Materion Corporation	20200420	41.02	42.6356	40.98	42.48	142364	41.9538	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200420	19.24	19.24	19.05	19.17	38973	18.5858	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20200420	7.74	8.22	7.7	7.91	452326	7.91	up	up	correct
MTX.US	Minerals Technologies Inc	20200420	37.12	38.1	36.4	36.77	95190	36.5678	down	down	correct
MTZ.US	MasTec Inc	20200420	33.55	33.59	31.83	32.18	1709273	32.18	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200420	12.75	12.765	12.62	12.74	77597	11.7736	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200420	13.25	13.28	13.18	13.2	120410	12.2894	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200420	12.15	12.15	11.94	12.03	42112	11.1536	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200420	3.78	3.895	3.772	3.82	1883952	3.7132	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200420	13.73	13.7795	13.5	13.54	18309	12.9564	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200420	13.62	13.62	13.27	13.36	100007	12.4349	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200420	12.86	12.97	12.86	12.93	225029	11.8912	up	up	correct
MUR.US	Murphy Oil Corporation	20200420	7.13	8.13	7.04	7.91	5924518	7.4492	up	up	correct
MUSA.US	Murphy USA Inc	20200420	108.6	114.39	107.9	110.07	506308	109.0882	up	up	correct
MUX.US	McEwen Mining Inc	20200420	0.97	1.06	0.9601	1.01	2501142	1.01	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200420	8.16	8.1699	8.07	8.15	138196	7.5727	down	down	correct
MVO.US	MV Oil Trust	20200420	2.98	3.1675	2.87	2.96	86844	2.4892	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200420	13.13	13.15	13.01	13.02	11917	12.0483	down	up	incorrect
MWA.US	Mueller Water Products Inc	20200420	8.74	8.9	8.57	8.67	944531	8.4075	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200420	11.03	11.35	10.92	10.94	349086	10.94	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200420	6.73	6.75	6.73	6.75	900	6.75	up	up	correct
MXF.US	The Mexico Fund Inc	20200420	8.55	8.7571	8.5	8.57	24911	8.1904	up	up	correct
MXL.US	MaxLinear Inc	20200420	14.81	15.39	14.77	14.86	398872	14.86	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200420	13.38	13.44	13.29	13.35	35557	12.487	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200420	12.65	12.82	12.65	12.73	120237	11.7783	up	up	correct
MYE.US	Myers Industries Inc	20200420	10.41	10.68	10.24	10.45	119479	9.9164	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200420	12.56	12.63	12.48	12.59	75281	11.7332	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200420	13.52	13.5649	13.225	13.28	86409	12.2095	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200420	12.34	12.42	12.15	12.2065	79231	11.3329	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200420	10.79	12.14	10.58	11.56	1031926	11.56	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200420	13.9	14.04	13.89	14	227590	13.4182	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200420	13.8	13.83	13.69	13.82	492346	13.1997	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200420	12.89	13.11	12.89	13.01	30080	12.4717	up	up	correct
NAT.US	Nordic American Tankers Limited	20200420	4.37	4.97	4.1	4.8	17117730	4.2951	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200420	12.48	12.57	12.3855	12.39	24953	11.9252	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200420	19.72	20.0482	19.72	19.95	90129	18.2678	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20200420	22.6	23.491	22.51	23	208841	22.0553	up	up	correct
NBR.US	Nabors Industries Ltd	20200420	0.2727	0.31	0.2641	0.2745	536514	13.725	up	down	incorrect
NC.US	NACCO Industries Inc	20200420	26.28	27.2989	25.55	26.07	14323	24.7243	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200420	9.94	10.06	9.8	10	66888	9.5226	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200420	11.96	12.3	11.46	11.49	26653410	11.49	down	down	correct
NCR.US	NCR Corporation	20200420	18.76	19.19	18.305	18.56	790926	18.56	down	down	correct
NCV.US	PA	20200420	25.39	25.39	25.01	25.01	3349	23.9691	down	down	correct
NCZ.US	PA	20200420	24.85	24.85	24.807	24.807	1551	24.4752	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200420	1.24	1.3999	1.23	1.25	239319	9.7016	up	down	incorrect
NEA.US	Nuveen AMT	20200420	13.62	13.71	13.54	13.63	497321	13.0366	up	down	incorrect
NEE.US	PP	20200420	44.76	44.76	42.26	42.26	422297	42.26	down	down	correct
NEM.US	Newmont Corporation	20200420	59.13	60.22	58.5	59.54	8867455	56.5647	up	up	correct
NEP.US	NextEra Energy Partners LP	20200420	44.83	45.46	44.39	44.86	398880	42.1724	up	up	correct
NET.US	Cloudflare Inc	20200420	25	27.59	24.84	26.18	6178300	26.18	up	up	correct
NETI.US	Eneti Inc	20200420	20.32	22.06	19.51	21.79	227542	21.4246	up	up	correct
NEU.US	NewMarket Corporation	20200420	396.71	399.12	386.702	391.57	36821	376.9337	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200420	13.53	13.58	13.28	13.33	67964	12.5302	down	down	correct
NEW.US	Puxin Limited	20200420	4.23	4.3	4	4.11	240600	4.11	down	down	correct
NEWR.US	New Relic Inc	20200420	50.97	51.99	49.8568	50.05	680629	50.05	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200420	1.74	1.8	1.62	1.79	1155900	1.79	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200420	3.82	3.93	3.64	3.75	36059	3.6566	down	up	incorrect
NFG.US	National Fuel Gas Company	20200420	40.75	41.555	40.42	41.05	654548	38.7187	up	up	correct
NFH.US	WS	20200420	8.09	8.2	7.54	7.75	31542	7.3724	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200420	10.36	10.57	10.35	10.41	303584	9.263	up	up	correct
NGG.US	National Grid plc	20200420	56.29	56.92	55.56	55.61	329612	50.1146	down	down	correct
NGL.US	PC	20200420	11	11	9.02	9.65	27300	8.4884	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20200420	4.85	5.14	4.64	4.76	396200	4.76	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200420	9.51	9.51	9.2	9.25	100902	7.8836	down	down	correct
NGVT.US	Ingevity Corporation	20200420	38.31	39.22	37.3	38.28	346300	38.28	down	up	incorrect
NHI.US	National Health Investors Inc	20200420	53	53.0874	49.78	50.93	323533	46.2063	down	down	correct
NI.US	PB	20200420	26.84	26.84	26.01	26.665	26831	24.0525	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200420	12.77	12.79	12.625	12.63	50995	12.1609	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200420	20.44	20.56	20.07	20.24	63555	17.3126	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200420	10.2	10.2	9.94	10.09	34117	9.7742	down	up	incorrect
NINE.US	Nine Energy Service Inc	20200420	0.82	0.8998	0.8	0.8201	184447	0.8201	up	up	correct
NIO.US	NIO Inc	20200420	3.18	3.35	3.05	3.19	18691700	3.19	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200420	13.22	13.26	13.16	13.16	13726	12.7163	down	down	correct
NJR.US	New Jersey Resources Corporation	20200420	32.81	32.82	31.04	31.3	656672	29.2781	down	down	correct
NKE.US	NIKE Inc	20200420	88.43	89.44	87.52	87.9	7244372	86.6602	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200420	11.9	11.9	11.86	11.8601	6634	11.3968	down	up	incorrect
NKX.US	Nuveen California AMT	20200420	14.39	14.4721	14.32	14.44	65391	13.8511	up	up	correct
NL.US	NL Industries Inc	20200420	2.77	2.77	2.66	2.66	14308	2.4926	down	down	correct
NLS.US	Nautilus Inc	20200420	5	5.1694	4.6	4.63	1092191	4.63	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200420	13.06	13.225	12.68	12.77	4791311	12.4992	down	down	correct
NLY.US	PI	20200420	20.7	21.29	20.56	20.66	51359	18.6205	down	down	correct
NM.US	PH	20200420	3.74	3.78	3.42	3.42	965	3.42	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200420	11.54	11.55	11.281	11.42	80000	10.4559	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200420	0.13	0.1303	0.13	0.1303	110	1.303	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200420	10.62	10.79	10.62	10.64	6193	10.3033	up	up	correct
NMK.US	PC	20200420	98	98	98	98	100	91.7244
NMM.US	Navios Maritime Partners L.P	20200420	7.03	7.57	6.88	7.16	173358	6.7039	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20200420	3.1	3.1	3.09	3.09	576	3.09	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200420	3.74	3.78	3.42	3.42	965	3.42	down	down	correct
NMR.US	Nomura Holdings Inc	20200420	3.86	3.94	3.83	3.84	383540	3.6003	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200420	12.76	13.05	12.76	12.83	12656	12.3201	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200420	13.45	13.56	13.45	13.4769	9749	12.9992	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200420	12.65	12.676	12.55	12.59	317839	11.9393	down	up	incorrect
NNI.US	Nelnet Inc	20200420	42.82	44.2814	42.42	42.91	116217	41.9872	up	up	correct
NNN.US	National Retail Properties Inc	20200420	30.32	31.24	29.91	30.01	1259894	27.3343	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200420	9.4	9.44	9.38	9.38	10139	5.8324	down	down	correct
NOA.US	North American Construction Group Ltd	20200420	4.5	4.76	4.39	4.46	139542	4.3657	down	down	correct
NOAH.US	Noah Holdings Limited	20200420	24.37	24.81	24.075	24.24	158067	24.24	down	down	correct
NOC.US	Northrop Grumman Corporation	20200420	353.66	354.38	343.51	343.91	695660	334.9465	down	down	correct
NOK.US	Nokia Corporation	20200420	3.45	3.52	3.42	3.44	16577500	3.44	down	down	correct
NOMD.US	Nomad Foods Limited	20200420	20.32	20.9	20.15	20.58	1930516	20.58	up	up	correct
NOV.US	NOV Inc	20200420	10.72	11.818	10.52	11.5	5495727	11.451	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200420	10.9	11.5	10.581	11.12	427100	11.12	up	up	correct
NOW.US	ServiceNow Inc	20200420	298.19	308.1351	296.6	302.46	1877210	302.46	up	down	incorrect
NP.US	Neenah Inc	20200420	42.68	45.36	42.68	43.8	98522	41.0073	up	up	correct
NPK.US	National Presto Industries Inc	20200420	86.46	90.295	86.46	88.55	33294	83.6618	up	up	correct
NPO.US	EnPro Industries Inc	20200420	38.95	40.425	38.06	39.49	96500	38.4859	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200420	8.4	8.7	8.23	8.4	504259	8.4
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200420	12.7966	12.87	12.7966	12.83	28096	12.3814	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200420	13.11	13.13	13.09	13.11	23879	12.4743
NR.US	Newpark Resources Inc	20200420	1.12	1.25	1.01	1.02	1101001	1.02	down	down	correct
NRG.US	NRG Energy Inc	20200420	30.71	31.87	30.5101	31.03	3348548	29.226	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200420	6.78	7.23	6.6	7.01	528461	6.0477	up	up	correct
NRK.US	Nuveen New York AMT	20200420	12.49	12.49	12.37	12.41	177181	11.9026	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20200420	14	14.75	13.82	14.13	38905	12.1416	up	up	correct
NRT.US	North European Oil Royalty Trust	20200420	2.84	2.99	2.76	2.91	38465	2.5469	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200420	26.45	26.94	26.45	26.75	17300	24.4807	up	up	correct
NRZ.US	PC	20200420	13.44	13.99	13.2973	13.57	47661	12.098	up	up	correct
NS.US	PC	20200420	15.16	15.4	14.6501	15.15	39214	12.7563	down	down	correct
NSA.US	PA	20200420	26.73	27.32	26.47	27.28	584171	25.5867	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20200420	158.18	158.64	151.41	153.7	1697980	149.109	down	down	correct
NSCO.US	WS	20200420	2.44	2.52	2.35	2.35	25459	2.0201	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200420	4.56	4.605	4.48	4.48	273781	3.9679	down	down	correct
NSP.US	Insperity Inc	20200420	39.67	41.34	39.47	40.48	317017	38.4121	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200420	17.96	19.18	17.72	18.42	330281	16.662	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20200420	12.39	12.95	12.27	12.62	341200	12.62	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200420	1.21	1.39	1.19	1.28	1546255	11.6774	up	up	correct
NTP.US	Nam Tai Property Inc	20200420	4.85	5.06	4.85	4.95	15699	4.95	up	up	correct
NTR.US	Nutrien Ltd	20200420	35.35	36.77	34.67	35.74	2599598	33.7325	up	up	correct
NTZ.US	Natuzzi S.p.A	20200420	0.66	0.66	0.5417	0.546	41585	0.546	down	up	incorrect
NUE.US	Nucor Corporation	20200420	36.24	37.29	35.85	36.53	2033794	35.1021	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200420	14.24	14.44	14.24	14.42	22088	13.8532	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200420	24.12	25.14	23.68	23.91	852698	22.6493	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200420	9.77	9.8101	9.73	9.73	292297	9.4264	down	down	correct
NUW.US	Nuveen AMT	20200420	15.2	15.26	15.12	15.15	26465	14.5852	down	down	correct
NVG.US	Nuveen AMT	20200420	14.7	14.73	14.5	14.54	413588	13.776	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200420	5.42	5.74	5.2	5.69	145783	5.69	up	up	correct
NVR.US	NVR Inc	20200420	2836.97	2959.17	2800.55	2846.86	32468	2846.86	up	down	incorrect
NVRO.US	Nevro Corp	20200420	115.15	118.86	114.69	117.5	374408	117.5	up	up	correct
NVS.US	Novartis AG	20200420	89.73	91.36	89.53	89.78	3097741	86.3164	up	up	correct
NVST.US	Envista Holdings Corporation	20200420	16.97	18.08	16.76	17.35	824100	17.35	up	up	correct
NVT.US	nVent Electric plc	20200420	17.25	17.88	16.87	17.26	892851	16.3731	up	up	correct
NVTA.US	Invitae Corporation	20200420	14.5	15.86	14.33	15.39	3401594	15.39	up	up	correct
NWG.US	NatWest Group plc	20200420	2.65	2.7	2.61	2.65	3087519	2.5731
NWN.US	Northwest Natural Holding Company	20200420	63.11	64.3574	60.79	61.4	159041	57.5031	down	down	correct
NX.US	Quanex Building Products Corporation	20200420	10.43	10.74	10.25	10.37	89726	10.0875	down	down	correct
NXC.US	Nuveen California Select Tax	20200420	15.34	15.34	14.81	14.9	11486	14.0996	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200420	13.35	13.4022	13.3	13.3	122008	12.6966	down	down	correct
NXN.US	Nuveen New York Select Tax	20200420	12.75	12.75	12.69	12.69	4908	12.023	down	down	correct
NXP.US	Nuveen Select Tax	20200420	15.18	15.181	15.095	15.095	49166	14.3017	down	down	correct
NXQ.US	Nuveen Select Tax	20200420	14.53	14.565	14.4	14.42	43270	13.6531	down	down	correct
NXR.US	Nuveen Select Tax	20200420	15.64	15.643	15.5	15.53	15375	14.6872	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200420	27.9	28.27	27.35	27.84	280669	26.5102	down	down	correct
NYCB.US	PU	20200420	46.45	46.9	46	46.03	1951	46.03	down	down	correct
NYT.US	The New York Times Company	20200420	31.04	31.33	30.27	31.04	1195900	30.7827
NZF.US	Nuveen Municipal Credit Income Fund	20200420	14.13	14.15	13.97	14.01	316533	13.3629	down	down	correct
O.US	Realty Income Corporation	20200420	50.97	52.03	50.38	50.87	2308586	47.238	down	down	correct
OAK.US	PB	20200420	25.35	25.45	24.8	25.215	43675	22.6587	down	down	correct
OC.US	Owens Corning	20200420	38.73	39.09	37.59	37.67	1885056	36.9369	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200420	10.46	10.68	9.9	10.01	307900	10.01	down	down	correct
OCN.US	Ocwen Financial Corporation	20200420	0.43	0.4497	0.4	0.4051	940771	6.0765	down	down	correct
ODC.US	Oil	20200420	34.68	34.68	33.61	34.06	11808	32.3495	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20200420	7.45	7.63	7.12	7.44	1250057	7.44	down	down	correct
OFC.US	Corporate Office Properties Trust	20200420	25.47	25.85	25.055	25.34	1013795	23.7778	down	down	correct
OFG.US	OFG Bancorp	20200420	11.02	11.74	11	11.34	292596	11.0354	up	up	correct
OGE.US	OGE Energy Corp	20200420	31.46	31.59	30.16	30.25	1338991	28.0863	down	down	correct
OGS.US	ONE Gas Inc	20200420	86.98	87.5977	83.45	83.99	296231	79.662	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200420	31.81	31.93	30.05	30.11	2413288	26.0746	down	down	correct
OI.US	O	20200420	6.62	6.62	6.15	6.23	1935382	6.23	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200420	6.73	6.79	6.66	6.72	117642	6.1959	down	down	correct
OIBR.US	C	20200420	0.55	0.5814	0.5479	0.569	946864	0.569	up	down	incorrect
OII.US	Oceaneering International Inc	20200420	3.22	3.51	3.06	3.2	1997870	3.2	down	down	correct
OIS.US	Oil States International Inc	20200420	2.35	2.52	2.2	2.39	1063447	2.39	up	up	correct
OKE.US	ONEOK Inc	20200420	27	29.47	26.7	28.21	8428652	23.8149	up	up	correct
OLN.US	Olin Corporation	20200420	13.21	13.59	12.86	13.19	1740248	12.377	down	down	correct
OLP.US	One Liberty Properties Inc	20200420	14.29	14.64	13.94	14.34	82119	12.5739	up	up	correct
OMC.US	Omnicom Group Inc	20200420	53.4	55.38	52.08	53.92	2649715	50.2475	up	up	correct
OMF.US	OneMain Holdings Inc	20200420	19.62	20.21	18.84	19.53	1353100	14.8532	down	down	correct
OMI.US	Owens & Minor Inc	20200420	7.07	7.43	6.94	7.15	2212592	7.144	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200420	3.85	4	3.85	3.96	99300	3.96	up	down	incorrect
ONTO.US	Onto Innovation Inc	20200420	33.08	33.62	32.4	32.52	164851	32.52	down	down	correct
OOMA.US	Ooma Inc	20200420	11.07	11.57	11.05	11.57	163100	11.57	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200420	19.59	19.8799	18.84	19.08	74573	17.6086	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200420	8.17	8.67	8.17	8.47	1130892	8.2894	up	up	correct
ORA.US	Ormat Technologies Inc	20200420	60.3	60.96	58.34	59.17	199205	58.5091	down	down	correct
ORAN.US	Orange S.A	20200420	12.38	12.535	12.3	12.43	374871	10.8467	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20200420	3.5	3.9999	3.4749	3.6	1586375	2.812	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200420	12.31	12.49	11.75	11.83	1181168	10.0953	down	down	correct
ORCL.US	Oracle Corporation	20200420	54.05	54.58	53.8	53.91	10358910	52.6552	down	down	correct
ORI.US	Old Republic International Corporation	20200420	16.12	16.12	15.48	15.69	2758918	13.0121	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20200420	2.16	2.2	2.03	2.11	126966	2.11	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20200420	2.32	2.5673	2.31	2.45	889034	2.45	up	up	correct
OSK.US	Oshkosh Corporation	20200420	63.68	65.92	62.51	65	760564	63.3877	up	down	incorrect
OTIS.US	W	20200420	45	46.98	44.9	45.39	5407460	45.0653	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200420	12.25	13.1	11.89	12.2	3006600	12.1007	down	down	correct
OVV.US	Ovintiv Inc	20200420	3.64	4.08	3.59	3.74	7965581	3.5808	up	up	correct
OXM.US	Oxford Industries Inc	20200420	38.18	39.26	37.4	38.26	106779	37.2199	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200420	12.04	13.22	11.9	12.59	74975477	12.5462	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200420	56.63	58.22	56.25	57.29	170712	55.4065	up	up	correct
PACK.US	Ranpak Holdings Corp	20200420	7.34	7.43	7.01	7.05	69400	7.05	down	down	correct
PAG.US	Penske Automotive Group Inc	20200420	31.58	31.77	29.86	30.16	372913	29.3094	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200420	21	21.29	20.475	21.06	1301100	21.06	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200420	13.98	14	13.8207	13.88	16622	13.0061	down	down	correct
PAM.US	Pampa Energía S.A	20200420	9.94	10.3	9.71	9.95	309694	9.95	up	up	correct
PAR.US	PAR Technology Corporation	20200420	14.63	14.94	14.36	14.71	239436	14.71	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200420	6.79	6.96	6.44	6.51	494885	6.51	down	down	correct
PAYC.US	Paycom Software Inc	20200420	221.6	229.1233	219.13	222.36	650199	222.36	up	up	correct
PB.US	Prosperity Bancshares Inc	20200420	48.75	51.45	48.125	49.88	764903	47.3897	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200420	19.14	20.505	18.8	19.48	2907187	17.2746	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200420	21.77	22.19	21.6	21.85	7646	19.4269	up	up	correct
PBF.US	PBF Energy Inc	20200420	6.91	7.62	6.63	7.16	4822673	7.16	up	up	correct
PBFX.US	PBF Logistics LP	20200420	6.13	6.94	5.94	6.1	594854	5.1013	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200420	38.94	39.65	38.695	38.91	314175	38.91	down	down	correct
PBI.US	Pitney Bowes Inc	20200420	2.09	2.26	2.07	2.23	2226344	2.0941	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200420	6.03	6.46	5.99	6.27	50129113	5.0389	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200420	5.87	6.16	5.83	6.04	15277010	5.318	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200420	3	3.134	2.98	3.03	389181	2.8081	up	up	correct
PBY.US	Prospect Capital Corporation	20200420	22.2	22.5	22.1239	22.25	2848	20.5838	up	up	correct
PCF.US	High Income Securities Fund	20200420	7.5591	7.5674	7.1201	7.27	43987	6.0535	down	down	correct
PCG.US	PG&E Corporation	20200420	10.95	11.3514	10.77	11.14	3244999	11.14	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200420	17.55	17.74	16.7	16.84	881695	14.2567	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200420	8.5	8.6	8.37	8.5	62597	7.9225
PCM.US	PCM Fund Inc	20200420	8.32	8.3485	8.07	8.08	72936	6.968	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200420	14.08	14.2	13.3	13.55	178624	11.8951	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200420	16.58	16.98	16.58	16.6	11920	15.9143	up	up	correct
PD.US	PagerDuty Inc	20200420	20.52	22.09	20.14	21.62	1154943	21.62	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200420	22.97	23.28	22.08	22.2	315334	18.8211	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200420	17.26	17.465	16.685	16.78	716905	15.4195	down	down	correct
PDS.US	Precision Drilling Corporation	20200420	0.33	0.33	0.3	0.3121	66924	6.242	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200420	12.26	12.69	12.26	12.51	108794	10.9598	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200420	25.85	26.03	25.24	25.39	3040199	23.5056	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200420	53.71	53.95	51.63	51.84	2911285	48.7825	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200420	0.93	0.93	0.8301	0.8306	4289018	0.8171	down	down	correct
PEN.US	Penumbra Inc	20200420	175	186.02	171.22	181.07	251100	181.07	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200420	9.06	9.675	9.06	9.47	178965	8.4507	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200420	12.8	13.4	12.8	13.1646	46983	11.8495	up	up	correct
PFE.US	Pfizer Inc	20200420	36.38	36.91	36.08	36.08	21376250	31.9739	down	up	incorrect
PFGC.US	Performance Food Group Company	20200420	22.85	25.26	22.705	24.13	4243600	24.13	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200420	8.44	8.7	8.4	8.45	227108	7.2193	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200420	7.72	7.77	7.67	7.69	318871	6.5597	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200420	10.94	11.395	10.92	11.31	22461	10.0804	up	up	correct
PFS.US	Provident Financial Services Inc	20200420	12.96	13.61	12.84	13.17	246817	12.0181	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200420	27.32	27.43	25.9	26.46	852231	25.8698	down	down	correct
PG.US	The Procter & Gamble Company	20200420	121.47	123.23	120.54	120.6	10832031	115.4893	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200420	8.22	8.29	7.91	7.95	92538	6.8902	down	down	correct
PGR.US	The Progressive Corporation	20200420	81.68	82.2	80.87	81.94	2881678	76.5689	up	up	correct
PGRE.US	Paramount Group Inc	20200420	8.93	9.045	8.53	8.54	2114196	8.0696	down	down	correct
PGTI.US	PGT Innovations Inc	20200420	8.91	9.2	8.48	8.58	238712	8.58	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200420	12.13	12.58	12.11	12.58	24968	10.9507	up	up	correct
PH.US	Parker	20200420	134.07	137.32	131.29	134.37	1544494	130.7951	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200420	8.42	8.472	8.31	8.38	63590	7.4792	down	down	correct
PHG.US	Koninklijke Philips N.V	20200420	42.7	43.43	42.52	42.83	1534428	40.3428	up	up	correct
PHI.US	PLDT Inc	20200420	23.19	23.4	22.77	23.19	199209	21.1362
PHK.US	PIMCO High Income Fund	20200420	4.94	4.9799	4.85	4.88	608572	4.1596	down	down	correct
PHM.US	PulteGroup Inc	20200420	24.59	25.1	23.98	24.31	5504160	23.8214	down	down	correct
PHR.US	Phreesia Inc	20200420	21.19	23.28	21.19	22.69	813200	22.69	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200420	6.8	6.8399	6.75	6.76	122313	5.7814	down	down	correct
PHX.US	PHX Minerals Inc	20200420	3.09	3.3	3.02	3.09	101262	3.0081
PII.US	Polaris Inc	20200420	59.48	61.59	58.17	59.05	1198315	56.749	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200420	4.25	4.26	4.11	4.13	173383	3.6372	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200420	10.43	10.8	10.33	10.45	63453	9.4868	up	up	correct
PING.US	Ping Identity Holding Corp	20200420	24.89	25.47	24.06	24.56	561683	24.56	down	down	correct
PINS.US	Pinterest Inc	20200420	17.05	18.13	17	17.43	10708500	17.43	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200420	52.26	53.96	51.01	52.12	55500	49.2002	down	down	correct
PJT.US	PJT Partners Inc	20200420	44.19	44.81	42.74	43.4	110843	41.5457	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200420	7.91	8.22	7.61	7.72	8362878	7.72	down	down	correct
PKE.US	Park Aerospace Corp	20200420	13.09	13.41	12.95	13.33	147229	12.7183	up	up	correct
PKG.US	Packaging Corporation of America	20200420	87.86	88.96	86.04	86.12	815681	81.8145	down	down	correct
PKI.US	PerkinElmer Inc	20200420	83.2	85.025	81.97	84.52	884270	84.2615	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200420	20.01	20.44	19.42	19.62	181969	16.8403	down	down	correct
PKX.US	POSCO	20200420	35.72	35.79	34.88	34.88	221956	33.6206	down	down	correct
PLAN.US	Anaplan Inc	20200420	35.97	38.15	35.53	37.51	3722000	37.51	up	down	incorrect
PLD.US	Prologis Inc	20200420	88.99	89.47	87.88	88.5	3187885	85.2386	down	down	correct
PLNT.US	Planet Fitness Inc	20200420	53.98	56.7	53.66	56.1	2725200	56.1	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20200420	34.5	35.16	33.29	34.07	93794	32.4191	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200420	12.17	12.17	11.58	11.65	137269	10.7742	down	down	correct
PM.US	Philip Morris International Inc	20200420	76.14	78.135	75.77	76.86	5953710	69.7496	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200420	12.72	12.84	12.43	12.45	122359	11.8426	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200420	12.81	12.85	12.611	12.67	159807	12.0766	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200420	7	7.0699	6.9	6.92	194517	6.3668	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200420	12.29	12.33	12.03	12.05	140460	10.9918	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200420	9.85	10.28	9.53	9.94	1451000	8.6157	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200420	11.01	11.01	10.72	10.75	95516	10.2734	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200420	98.37	103.99	97.29	102.55	4165203	97.735	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200420	11	11.04	10.9	10.96	3980	10.5118	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200420	9.9	9.91	9.62	9.62	91282	9.2258	down	down	correct
PNM.US	PNM Resources Inc	20200420	42.53	42.88	40.49	40.63	637861	38.7477	down	down	correct
PNR.US	Pentair plc	20200420	30.93	31.52	30.56	31.36	1154793	30.7288	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200420	79.65	79.855	76.14	76.6	649436	71.185	down	down	correct
POLY.US	Plantronics Inc	20200420	11.43	12.05	11.2042	11.46	990207	11.46	up	up	correct
POR.US	Portland General Electric Company	20200420	50.18	50.34	47.87	47.95	504269	44.9158	down	down	correct
POST.US	Post Holdings Inc	20200420	93.74	94.47	91.89	92.22	448702	92.22	down	down	correct
PPG.US	PPG Industries Inc	20200420	91.63	93.3	90.17	91.1	1045806	88.5299	down	down	correct
PPL.US	PPL Corporation	20200420	25.99	26.025	25.16	25.25	4663023	22.8446	down	down	correct
PPT.US	Putnam Premier Income Trust	20200420	4.34	4.48	4.32	4.47	339456	3.9087	up	down	incorrect
PRA.US	ProAssurance Corporation	20200420	21.14	21.66	20.67	20.97	288085	20.6058	down	down	correct
PRG.US	PROG Holdings Inc	20200420	23.9417	25.3606	23.2822	24.6911	945167	20.8985	up	up	correct
PRGO.US	Perrigo Company plc	20200420	51.32	51.91	50.32	50.86	926827	49.0365	down	down	correct
PRI.US	Primerica Inc	20200420	95.22	98.0659	95	96.31	229075	94.1954	up	down	incorrect
PRLB.US	Proto Labs Inc	20200420	80.48	83.07	80.09	81.53	160571	81.53	up	up	correct
PRMW.US	Primo Water Corporation	20200420	9.34	9.79	9.295	9.64	1489098	9.3837	up	up	correct
PRO.US	PROS Holdings Inc	20200420	29.19	30.24	28.78	28.91	243340	28.91	down	down	correct
PRS.US	Prudential Financial Inc	20200420	25.93	26.39	25.93	26.3	38455	24.0426	up	up	correct
PRT.US	PermRock Royalty Trust	20200420	2.07	2.17	2.0501	2.06	40905	1.8499	down	down	correct
PRTY.US	Party City Holdco Inc	20200420	0.44	0.44	0.39	0.3968	5807822	0.3968	down	down	correct
PRU.US	Prudential Financial Inc	20200420	54.72	55.86	53.47	54.25	2925577	49.2176	down	down	correct
PSA.US	Public Storage	20200420	194.75	196.705	192.41	193.32	813549	182.8945	down	down	correct
PSB.US	PZ	20200420	23.29	23.91	23.29	23.88	147149	22.2883	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200420	23.95	24.4199	23.6001	24.24	38665	21.1812	up	down	incorrect
PSN.US	Parsons Corporation	20200420	36.36	36.63	35.42	35.98	191973	35.98	down	down	correct
PSO.US	Pearson plc	20200420	6.16	6.255	6.125	6.14	463644	5.9281	down	down	correct
PSTG.US	Pure Storage Inc	20200420	12.61	13.395	12.59	12.86	3329155	12.86	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200420	15.598	15.598	14.35	15	4300	13.761	down	up	incorrect
PSX.US	Phillips 66	20200420	57	60.275	56.51	58.12	3468482	53.1938	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200420	39.49	41.93	38.1	40.75	953558	33.8006	up	up	correct
PTR.US	PetroChina Company Limited	20200420	35.28	36.16	35.18	35.41	199815	30.7034	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200420	13.44	13.55	12.9	12.98	802369	11.2342	down	down	correct
PUK.US	Prudential plc	20200420	25.23	25.81	25.02	25.15	793158	24.1256	down	down	correct
PUKPRA.US	PUKPRA	20200420	25.93	25.9315	25.8	25.87	7945	24.0205	down	down	correct
PUMP.US	ProPetro Holding Corp	20200420	3.06	3.67	2.9	3.27	3201800	3.27	up	down	incorrect
PVG.US	Pretium Resources Inc	20200420	7.48	8.05	7.34	7.96	3012703	7.96	up	up	correct
PVH.US	PVH Corp	20200420	43.08	44.02	40.62	40.88	1942974	40.8671	down	down	correct
PVL.US	Permianville Royalty Trust	20200420	1.4	1.4	1.1	1.255	262502	1.1609	down	down	correct
PWR.US	Quanta Services Inc	20200420	34	34.69	33.4	33.64	1831713	33.4754	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200420	71.38	75.36	69.7702	71.28	3764093	67.5075	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200420	8.65	8.65	8.42	8.45	10473	8.0938	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200420	10.1	10.1	9.72	9.79	34485	9.3787	down	down	correct
PZN.US	Pzena Investment Management Inc	20200420	4.57	4.57	4.06	4.19	51746	3.9786	down	down	correct
QD.US	Qudian Inc	20200420	1.68	1.73	1.55	1.6	3510600	1.6	down	down	correct
QGEN.US	QIAGEN N.V	20200420	40.75	41	40.54	40.68	962760	40.68	down	down	correct
QSR.US	Restaurant Brands International Inc	20200420	44.88	45.38	43.835	44.08	3349270	41.4757	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200420	67.58	72.14	67.58	69.43	517904	69.43	up	up	correct
QUOT.US	Quotient Technology Inc	20200420	6.14	6.24	6	6.15	806818	6.15	up	up	correct
QVCC.US	QVCC	20200420	20.42	20.42	19.56	19.624	106300	17.5543	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200420	22.13	22.13	21.39	21.4	21040	19.1479	down	down	correct
R.US	Ryder System Inc	20200420	27.51	27.76	26.29	26.54	593111	24.6742	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200420	15.5	15.6356	15.121	15.21	253898	12.3874	down	down	correct
RACE.US	Ferrari N.V	20200420	158.99	159.31	156.63	157.01	215364	156.237	down	down	correct
RAD.US	Rite Aid Corporation	20200420	11.49	14.2	11.3	13.93	11846100	13.93	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20200420	32.43	33.49	31.95	32.63	765657	32.63	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200420	40.72	41.75	40.43	41.18	532987	40.091	up	up	correct
RBC.US	Regal Beloit Corporation	20200420	64.55	65.75	63.575	63.82	241448	62.8018	down	up	incorrect
RC.US	Ready Capital Corporation	20200420	6.43	6.48	5.9	6.12	460067	5.1738	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200420	17.51	17.51	17.25	17.25	2638	15.6534	down	down	correct
RCB.US	Ready Capital Corporation	20200420	16	16.5	15.4	15.4	9600	15.1716	down	down	correct
RCF.US	UN	20200420	39.25	39.6	37.2	37.6	2792957	37.6	down	up	incorrect
RCI.US	Rogers Communications Inc	20200420	42.55	43.28	41.92	42.52	466712	39.4423	down	up	incorrect
RCL.US	Royal Caribbean Group	20200420	35.51	37.21	34.91	35.99	15152980	35.99	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200420	6.4	6.47	6.13	6.15	607779	5.3185	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200420	27.19	30.86	26.11	30.08	980700	30.08	up	up	correct
RDN.US	Radian Group Inc	20200420	13.02	13.36	12.43	12.84	1480436	12.238	down	down	correct
RDS.US	B	20200420	33	33.835	32.37	32.71	9289714	31.6722	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200420	50.33	51.61	50.15	50.16	229700	49.3422	down	down	correct
RE.US	Everest Re Group Ltd	20200420	192.58	195.09	188.24	190.52	293499	182.1163	down	down	correct
RELX.US	RELX PLC	20200420	23.12	23.56	23.06	23.15	1047414	21.9833	up	down	incorrect
RENN.US	Renren Inc	20200420	0.84	0.85	0.8	0.82	19600	0.82	down	up	incorrect
RES.US	RPC Inc	20200420	2.29	2.39	2.15	2.27	1216586	2.27	down	down	correct
REV.US	Revlon Inc	20200420	11.45	11.45	10.05	10.33	128565	10.33	down	down	correct
REVG.US	REV Group Inc	20200420	4	4.24	3.89	3.92	289911	3.8551	down	down	correct
REX.US	REX American Resources Corporation	20200420	55.18	55.18	51.28	51.42	40400	51.42	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20200420	40.77	41.36	40.2	40.49	840760	39.3953	down	down	correct
REZI.US	Resideo Technologies Inc	20200420	4.58	4.62	4.34	4.38	1226700	4.38	down	down	correct
RF.US	Regions Financial Corporation	20200420	9.21	9.75	8.91	9.4	11453309	8.8012	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200420	11.18	11.26	10.84	10.84	123338	9.5374	down	down	correct
RFL.US	Rafael Holdings Inc	20200420	12.91	13.68	12.21	12.74	16200	12.74	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200420	20.05	20.05	20.02	20.02	1700	17.1587	down	down	correct
RFP.US	Resolute Forest Products Inc	20200420	1.6	1.6	1.48	1.57	158891	1.4551	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200420	96.93	99.19	95.56	98.23	785091	93.817	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200420	52.83	53.86	52.5	52.87	189574	46.7377	up	up	correct
RGS.US	Regis Corporation	20200420	8.73	8.73	8.01	8.42	501729	8.42	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200420	8.74	9.05	8.74	8.83	55335	6.8622	up	up	correct
RH.US	RH	20200420	125.99	130.4599	123.1	124.51	1361540	124.51	down	down	correct
RHI.US	Robert Half International Inc	20200420	41.37	42.63	41.11	41.19	1815465	39.8017	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200420	27.14	29.16	26.03	27.98	1856866	27.98	up	up	correct
RIG.US	Transocean Ltd	20200420	1.11	1.25	1.06	1.17	28151891	1.17	up	up	correct
RIO.US	Rio Tinto Group	20200420	46.91	47.8	46.35	46.4	2552633	40.4628	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200420	13.08	13.0989	12.67	12.67	45507	10.1137	down	down	correct
RJF.US	Raymond James Financial Inc	20200420	62.23	63.93	61.39	62.36	892805	40.6036	up	up	correct
RL.US	Ralph Lauren Corporation	20200420	71.01	72.36	68.89	69.58	691764	68.3381	down	down	correct
RLGY.US	Realogy Holdings Corp	20200420	3.52	3.7201	3.41	3.5	1704820	3.5	down	up	incorrect
RLI.US	RLI Corp	20200420	85.7	86.9499	81.15	82.66	174425	78.9796	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20200420	7.94	7.98	7.56	7.74	4662655	7.7019	down	down	correct
RM.US	Regional Management Corp	20200420	13.96	14.01	12.91	13.33	125014	12.958	down	down	correct
RMD.US	ResMed Inc	20200420	163.3	165.95	161.83	164.28	689814	162.1114	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200420	20.33	20.605	20.13	20.2475	6570	17.9785	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200420	17.96	18.15	17.51	17.85	56400	16.1821	down	up	incorrect
RMPL.US	P	20200420	23.65	23.65	23.375	23.375	6375	23.375	down	down	correct
RMT.US	Royce Micro	20200420	6.09	6.23	6.07	6.11	143222	5.3898	up	down	incorrect
RNG.US	RingCentral Inc	20200420	236.27	254.94	235	253.11	1979604	253.11	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200420	3.7	3.815	3.7	3.75	5200	3.75	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200420	17.6	17.798	17.25	17.3	141636	15.5399	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200420	155.18	155.96	151.845	153.46	253054	151.1271	down	up	incorrect
ROG.US	Rogers Corporation	20200420	101.01	102.94	100	100.76	133187	100.76	down	down	correct
ROK.US	Rockwell Automation Inc	20200420	164.4	171.04	162.04	168.54	1031579	163.6559	up	up	correct
ROL.US	Rollins Inc	20200420	38.94	38.94	37.915	37.98	1825075	24.9713	down	down	correct
ROP.US	Roper Technologies Inc	20200420	318.99	324.95	314.71	320.32	475541	317.8389	up	up	correct
RPM.US	RPM International Inc	20200420	64.87	65.96	64.02	64.37	577348	62.6773	down	up	incorrect
RPT.US	RPT Realty	20200420	5.35	5.42	5.01	5.09	877289	4.938	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200420	9.81	9.93	9.55	9.57	584607	8.4814	down	up	incorrect
RRC.US	Range Resources Corporation	20200420	4.51	5.3	4.48	5.14	14585830	5.14	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200420	1.1	1.1299	1.015	1.05	590029	1.05	down	down	correct
RRX.US	Regal Beloit Corporation	20200420	64.55	65.75	63.575	63.82	241448	62.8018	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200420	85.46	87.81	84.68	85.04	395928	82.1259	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200420	15	15.25	15	15.08	22700	12.6078	up	up	correct
RSG.US	Republic Services Inc	20200420	79.85	80.09	77.9	78.29	998084	76.29	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200420	64.5	66.93	63.72	64.98	10564012	61.9826	up	up	correct
RVI.US	Retail Value Inc	20200420	2.1399	2.1476	1.842	1.9834	550025	-6.5041	down	up	incorrect
RVLV.US	Revolve Group Inc	20200420	11.26	12.85	11.2	11.94	1661300	11.94	up	up	correct
RVT.US	Royce Value Trust Inc	20200420	10.24	10.63	10.24	10.41	376927	9.0172	up	up	correct
RWT.US	Redwood Trust Inc	20200420	3.24	3.38	3.11	3.33	4361306	2.9674	up	down	incorrect
RXN.US	Rexnord Corporation	20200420	24.93	25.37	24.43	24.67	556497	24.356	down	down	correct
RY.US	Royal Bank of Canada	20200420	60.93	62.6	60.38	61.36	1441112	57.1084	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200420	1.14	1.14	1.01	1.02	737195	1.02	down	down	correct
RYB.US	RYB Education Inc	20200420	2.76	2.76	2.65	2.66	13400	2.66	down	down	correct
RYI.US	Ryerson Holding Corporation	20200420	4.35	4.4	4.05	4.11	144266	4.0831	down	down	correct
RYN.US	Rayonier Inc	20200420	24	24.23	23	23.23	894659	21.8706	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200420	26.5861	26.89	26.57	26.89	34357	24.2428	up	up	correct
SA.US	Seabridge Gold Inc	20200420	11.87	12.57	11.71	12.24	585673	12.24	up	up	correct
SAFE.US	Safehold Inc	20200420	53	53.37	50.588	51.16	92277	50.4152	down	down	correct
SAH.US	Sonic Automotive Inc	20200420	15.87	16.0345	15.4	15.75	445573	15.472	down	down	correct
SAIC.US	Science Applications International Corporation	20200420	81.02	82.48	79.37	80.6	689021	78.5146	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200420	16.8	17.9	16.69	17.21	988700	17.21	up	up	correct
SAM.US	The Boston Beer Company Inc	20200420	405.16	422.1	400.66	413.62	119500	413.62	up	up	correct
SAN.US	Banco Santander S.A	20200420	2.06	2.13	2.05	2.07	8396928	2.0399	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200420	6.42	6.74	6.41	6.64	2200854	6.64	up	up	correct
SAP.US	SAP SE	20200420	121.26	124.14	121.24	122.56	919441	118.8641	up	up	correct
SAR.US	Saratoga Investment Corp	20200420	13.4	13.91	13.03	13.5	69372	12.0578	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20200420	12.79	13.3229	12.51	12.95	5217535	12.95	up	up	correct
SB.US	Safe Bulkers Inc	20200420	1.06	1.12	1.06	1.09	104799	1.09	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200420	190.6	192.23	187.31	189.32	62240080	189.32	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200420	7.52	7.85	7.18	7.52	4191185	7.52
SBI.US	Western Asset Intermediate Muni Fund Inc	20200420	8.56	8.61	8.54	8.58	6320	8.1441	up	up	correct
SBOW.US	SilverBow Resources Inc	20200420	2.6	2.96	2.5	2.66	301000	2.66	up	up	correct
SBR.US	Sabine Royalty Trust	20200420	26	26.74	25.08	25.8	51748	22.6131	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200420	7.74	7.82	7.63	7.69	2335685	7.362	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200420	6.92	7.41	6.85	7.28	2325410	6.5014	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200420	13.33	13.78	12.82	13.34	963297	12.6299	up	up	correct
SCCO.US	Southern Copper Corporation	20200420	29.91	30.62	29.4193	29.59	1012147	27.5527	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200420	9.13	10	9.04	9.53	123028	7.8364	up	up	correct
SCE.US	PL	20200420	21.81	22.11	21.32	21.92	11813	21.6258	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200420	35.13	36.84	35.11	36.59	11016780	35.6913	up	up	correct
SCI.US	Service Corporation International	20200420	39.13	40.14	39.065	39.22	1227649	38.1011	up	up	correct
SCL.US	Stepan Company	20200420	91.99	93.01	89.4	91.32	62229	89.6962	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20200420	8.35	8.606	8.1501	8.23	97808	6.9489	down	down	correct
SCPE.US	WS	20200420	0.105	0.115	0.105	0.11	938500	0.11	up	up	correct
SCS.US	Steelcase Inc	20200420	9.38	9.62	9.19	9.25	678165	8.6419	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200420	11.93	12.23	11.79	12.21	73000	10.714	up	up	correct
SCVX.US	WS	20200420	9.61	9.65	9.61	9.65	4205	9.2641	up	down	incorrect
SCX.US	The L.S. Starrett Company	20200420	3.51	3.51	3.39	3.4	14860	3.4	down	down	correct
SD.US	SandRidge Energy Inc	20200420	1.11	1.295	1.05	1.08	1220707	1.08	down	down	correct
SDRL.US	Seadrill Limited	20200420	6.42	6.42	5.85	6.1	395807	6.1	down	up	incorrect
SE.US	Sea Limited	20200420	52.46	54.98	52.25	54.22	2513240	54.22	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200420	10.31	11.8	9.6	10.76	3054895	10.76	up	up	correct
SEDA.US	UN	20200420	0.165	0.165	0.16	0.165	3536700	0.165
SEE.US	Sealed Air Corporation	20200420	28.89	29.15	28.28	28.64	1030996	27.9082	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20200420	16.18	16.28	15.7	15.98	1138367	15.8136	down	down	correct
SF.US	Stifel Financial Corp	20200420	40.84	42.6	40.54	41.63	545947	27.2609	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200420	24.36	24.4	23.87	24.32	10390	23.4299	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200420	5.72	5.795	5.42	5.53	82018	5.53	down	down	correct
SFL.US	SFL Corporation Ltd	20200420	9.91	10.4668	9.76	10.15	905274	8.7403	up	up	correct
SFUN.US	Fang Holdings Limited	20200420	1.21	1.28	1.12	1.23	52304	12.3	up	up	correct
SGU.US	Star Group L.P	20200420	7.6	7.66	7.14	7.33	75094	6.6544	down	down	correct
SHAK.US	Shake Shack Inc	20200420	42.2	47.64	41.56	46.43	6212797	46.43	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200420	23.05	23.31	22.51	22.59	163415	21.6074	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200420	26.18	27.06	26.18	26.58	60835	23.4815	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200420	10.51	12.08	10.08	11.37	1768902	8.8938	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200420	8.41	8.57	8.23	8.26	2128295	8.26	down	down	correct
SHOP.US	Shopify Inc	20200420	585	644.9499	584	629.9	6830488	629.9	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200420	9.66	9.83	9.66	9.69	600	9.69	up	up	correct
SHW.US	The Sherwin	20200420	506.82	514.905	492.93	495.87	582375	162.9689	down	down	correct
SI.US	Silvergate Capital Corporation	20200420	14	14.88	13.518	13.82	130000	13.82	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200420	1.34	1.37	1.32	1.33	1343241	1.2738	down	down	correct
SIG.US	Signet Jewelers Limited	20200420	7.65	7.87	7.46	7.63	3213215	7.5931	down	down	correct
SII.US	Sprott Inc	20200420	2.11	2.24	2.11	2.24	43032	21.361	up	up	correct
SITC.US	SITE Centers Corp	20200420	5.55	5.55	4.935	5.06	3060933	4.8821	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200420	73.52	76.5	70.875	71.71	279100	71.71	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200420	14.75	16.75	14.51	15.67	6685410	15.67	up	up	correct
SJI.US	South Jersey Industries Inc	20200420	25.42	26.2	25.34	25.9	798170	23.8209	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200420	24.67	24.84	24.508	24.84	20400	22.584	up	up	correct
SJM.US	The J. M. Smucker Company	20200420	121.41	123.58	120.56	121.62	808052	115.3631	up	up	correct
SJR.US	Shaw Communications Inc	20200420	16.27	16.8	16.05	16.71	1522711	15.5592	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200420	2.07	2.125	1.95	2.0273	204478	1.7521	down	down	correct
SJW.US	SJW Group	20200420	59.18	59.31	57.17	58.73	97836	56.6805	down	up	incorrect
SKIL.US	Skillsoft Corp	20200420	10.25	10.39	10.09	10.15	36000	10.15	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200420	18.16	18.3	17.96	17.97	767893	28.5986	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200420	5.49	5.7	5.13	5.3	4194692	4.8427	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200420	26.19	26.2083	24.86	25.02	1806767	25.02	down	down	correct
SKY.US	Skyline Champion Corporation	20200420	16.32	16.48	15.57	15.74	314739	15.74	down	down	correct
SLB.US	Schlumberger Limited	20200420	14.07	15.74	14.01	15.21	21290609	14.6638	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200420	1.4	1.45	1.25	1.29	3482925	1.29	down	down	correct
SLF.US	Sun Life Financial Inc	20200420	32.02	32.81	31.67	32.02	647221	29.8629
SLG.US	SL Green Realty Corp	20200420	49.9511	50.1411	47.031	47.531	1161922	41.4698	down	down	correct
SM.US	SM Energy Company	20200420	1.45	1.65	1.45	1.51	7893666	1.4899	up	up	correct
SMAR.US	Smartsheet Inc	20200420	50.4	54.04	50.06	53.68	2431600	53.68	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200420	5	5.07	4.96	5	2423625	4.7368
SMG.US	The Scotts Miracle	20200420	116.11	122.98	114.08	118.79	435690	112.95	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200420	3.17	3.17	2.835	2.97	71300	2.97	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200420	0.76	0.8	0.74	0.778	615396	11.67	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200420	3.3	3.56	3.211	3.38	261425	46.974	up	down	incorrect
SMP.US	Standard Motor Products Inc	20200420	41.05	41.535	40.41	41	76859	39.9133	down	down	correct
SNA.US	Snap	20200420	115.6	116.638	113.52	114.66	720338	109.512	down	down	correct
SNAP.US	Snap Inc	20200420	12.77	13.335	12.52	12.92	25989100	12.92	up	down	incorrect
SNDR.US	Schneider National Inc	20200420	21.2	21.52	20.89	21.03	546699	18.8839	down	down	correct
SNN.US	Smith & Nephew plc	20200420	39.08	40.06	39.01	39.3	559911	38.2212	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200420	49.29	50.295	49.02	49.22	259630	41.5051	down	down	correct
SNV.US	Synovus Financial Corp	20200420	16.46	17.68	15.82	17.37	4554677	16.2184	up	down	incorrect
SNX.US	TD SYNNEX	20200420	76.26	77.48	74.2	74.29	321842	36.8664	down	down	correct
SO.US	The Southern Company	20200420	56.76	56.76	55.22	55.53	4436615	51.5352	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200420	5.31	5.94	5.21	5.4	849584	4.9265	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200420	25.5	25.66	25.41	25.62	21819	23.49	up	down	incorrect
SOJD.US	SOJD	20200420	24.49	24.63	24.364	24.56	106000	22.5507	up	up	correct
SOL.US	ReneSola Ltd	20200420	1.02	1.03	0.96	0.973	82105	0.973	down	down	correct
SOLN.US	Southern Co	20200420	49.05	49.05	47.42	47.45	1561300	42.1501	down	down	correct
SON.US	Sonoco Products Company	20200420	48.65	48.85	46.91	47.4	672728	44.9043	down	down	correct
SONY.US	Sony Group Corporation	20200420	63.59	64.43	63.2	63.55	2437236	63.3533	down	down	correct
SOR.US	Source Capital Inc	20200420	31.29	31.69	30.77	31.65	8969	27.5005	up	up	correct
SOS.US	SOS Limited	20200420	0.9427	1.38	0.9427	0.995	586833	0.995	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200420	10.17	10.18	10.16	10.16	507100	10.16	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200420	36.79	38	35.855	36.28	343537	34.7495	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200420	18.27	19.85	17.91	19	11628300	19	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20200420	9.85	10.3687	9.85	10.0608	33084	8.3897	up	up	correct
SPG.US	Simon Property Group Inc	20200420	54.04	57	52.24	53.83	6498387	48.8143	down	down	correct
SPGI.US	S&P Global Inc	20200420	277.85	280.67	276.49	279.17	1512929	275.347	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200420	13.75	14.39	13.6	14.24	130758	12.0801	up	up	correct
SPIR.US	Spire Corporation	20200420	0.001	0.001	0.001	0.001	300	0.001
SPLP.US	Steel Partners Holdings L.P	20200420	5.1	5.1	4.89	4.985	5427	4.985	down	down	correct
SPNT.US	SiriusPoint Ltd	20200420	7.74	7.93	7.57	7.86	522698	7.86	up	up	correct
SPOT.US	Spotify Technology S.A	20200420	140.69	146.3	140	144.54	1144400	144.54	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200420	21.45	22.599	20.65	20.87	4510929	20.8271	down	down	correct
SPXC.US	SPX Corporation	20200420	34.56	34.67	33.81	34.21	290929	34.21	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200420	12.49	12.658	12.41	12.44	95197	11.152	down	down	correct
SQ.US	Square Inc	20200420	59.44	63.59	59.15	61.06	14342400	61.06	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200420	21.8412	22.278	21.4441	21.5434	545793	20.7024	down	down	correct
SQNS.US	Sequans Communications S.A	20200420	6.1	6.1399	5.7	5.94	169824	5.94	down	down	correct
SR.US	Spire Inc	20200420	75.7	77.12	72.73	73.58	237677	68.7236	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200420	25.65	26.74	25.29	26.09	1246623	23.7646	up	up	correct
SRE.US	Sempra	20200420	122.94	124.63	121.87	122.57	1308615	115.4551	down	up	incorrect
SREA.US	Sempra Energy	20200420	25.07	25.3792	24.75	25	74276	22.7736	down	up	incorrect
SRG.US	Seritage Growth Properties	20200420	9.27	9.709	8.31	8.32	2537081	8.32	down	down	correct
SRI.US	Stoneridge Inc	20200420	16.59	17.01	16.34	16.58	124549	16.58	down	down	correct
SRL.US	Scully Royalty Ltd	20200420	7.54	7.5521	7.1055	7.1055	2352	6.5792	down	down	correct
SRLP.US	Sprague Resources LP	20200420	12.68	13	12.68	12.91	31247	10.2644	up	up	correct
SRT.US	StarTek Inc	20200420	3.09	3.09	2.76	2.83	48700	2.83	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200420	4.25	4.73	4.2	4.55	13541	16.1071	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200420	61.96	63.5754	60.53	61.2	210635	60.3298	down	down	correct
SSL.US	Sasol Limited	20200420	3.06	3.2	2.945	3	5722346	3	down	down	correct
SSTK.US	Shutterstock Inc	20200420	35.63	36.25	34.1	34.47	335276	33.8319	down	down	correct
ST.US	Sensata Technologies Holding plc	20200420	32.13	33.04	31.53	32.32	889411	32.32	up	up	correct
STAG.US	STAG Industrial Inc	20200420	25.66	25.99	25.16	25.29	1400766	23.5373	down	down	correct
STAR.US	PI	20200420	20.195	21	20	20.42	34177	17.8768	up	up	correct
STC.US	Stewart Information Services Corporation	20200420	28.49	29	27.6	28.21	111090	26.9763	down	down	correct
STE.US	STERIS plc	20200420	153.9	160.16	153.44	157.45	889206	155.0871	up	up	correct
STG.US	Sunlands Technology Group	20200420	1.44	1.7	1.34	1.6	345583	20	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200420	19.26	19.31	18.9	19.05	119395	16.9337	down	down	correct
STL.US	Sterling Bancorp	20200420	10.16	11.01	9.93	10.81	1964122	10.4869	up	up	correct
STLA.US	Stellantis N.V	20200420	7.5396	7.6245	7.4737	7.4831	1772151	6.309	down	down	correct
STM.US	STMicroelectronics N.V	20200420	22.7	23.115	22.64	22.64	2020473	22.4259	down	up	incorrect
STN.US	Stantec Inc	20200420	27.37	28.58	27.37	28.27	133754	27.6856	up	up	correct
STNG.US	Scorpio Tankers Inc	20200420	21.09	23.65	20.18	23.38	7218267	22.2965	up	up	correct
STON.US	StoneMor Inc	20200420	0.5896	0.5896	0.5463	0.57	180469	0.57	down	down	correct
STOR.US	STORE Capital Corporation	20200420	16.1	16.66	15.63	16.38	7203792	15.2514	up	up	correct
STT.US	State Street Corporation	20200420	57.54	59.61	56.65	58.18	2314211	55.7086	up	up	correct
STWD.US	Starwood Property Trust Inc	20200420	11.74	12.28	11.11	11.37	8248700	9.8449	down	down	correct
STZ.US	Constellation Brands Inc	20200420	159.89	163.37	156.5	156.62	1520330	152.5143	down	down	correct
SU.US	Suncor Energy Inc	20200420	14.12	15.515	13.98	14.75	10012193	13.7966	up	up	correct
SUI.US	Sun Communities Inc	20200420	125.97	126.49	117.735	118.34	862002	114.699	down	down	correct
SUM.US	Summit Materials Inc	20200420	12.53	12.92	12.37	12.62	1093796	12.62	up	up	correct
SUN.US	Sunoco LP	20200420	19	21.65	18.87	20.17	1954036	16.7452	up	down	incorrect
SUP.US	Superior Industries International Inc	20200420	1.31	1.31	1.12	1.14	257317	1.14	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200420	1.66	1.78	1.62	1.75	419548	1.6935	up	down	incorrect
SUZ.US	Suzano S.A	20200420	6.66	6.74	6.515	6.52	205351	6.52	down	down	correct
SWCH.US	Switch Inc	20200420	17.24	17.64	17.14	17.24	2726860	16.9335
SWI.US	SolarWinds Corporation	20200420	16.69	17.01	16.09	16.34	644586	15.9592	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200420	108.89	112.46	106.62	110.48	1769857	107.3256	up	up	correct
SWM.US	Schweitzer	20200420	27.49	28.62	27.25	28.2	195070	25.932	up	up	correct
SWN.US	Southwestern Energy Company	20200420	2.5	3.02	2.49	2.94	35677452	2.94	up	up	correct
SWT.US	Stanley Black Decker Inc	20200420	80.36	80.5	78.77	79.16	197600	72.4462	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200420	76.09	77.515	75.27	75.89	469736	71.5658	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200420	7.35	7.65	7.26	7.38	63810	6.6053	up	up	correct
SXC.US	SunCoke Energy Inc	20200420	3.12	3.16	3.005	3.03	583086	2.7808	down	down	correct
SXI.US	Standex International Corporation	20200420	44.86	46.84	44.86	46.62	117737	45.5888	up	up	correct
SXT.US	Sensient Technologies Corporation	20200420	43.16	43.62	41.62	42.06	507435	40.3642	down	down	correct
SYF.US	Synchrony Financial	20200420	15.14	15.985	14.78	15.59	10747610	14.8335	up	up	correct
SYK.US	Stryker Corporation	20200420	187.07	190.72	184.72	184.72	2238700	181.7705	down	down	correct
SYY.US	Sysco Corporation	20200420	49.39	50.69	48.7	49.61	3802248	47.7124	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200420	6.55	6.81	6.39	6.44	109434	22.8602	down	down	correct
T.US	PC	20200420	23.1	23.18	22.91	23.01	179509	21.4664	down	down	correct
TAC.US	TransAlta Corporation	20200420	5.5	5.78	5.37	5.63	436159	5.4809	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200420	16.81	17.2	16.81	16.9	1035000	16.9	up	up	correct
TAL.US	TAL Education Group	20200420	51.5	51.99	50	50.01	4694054	50.01	down	down	correct
TALO.US	Talos Energy Inc	20200420	6.51	7.42	6.34	7.13	653064	7.13	up	up	correct
TAP.US	Molson Coors Beverage Company	20200420	43.5	44.59	43.22	43.49	1630847	42.8427	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20200420	67.62	68.91	67.27	68.11	26100	68.11	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200420	25.9	25.93	25.8	25.92	56311	24.0309	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200420	26.49	26.6	26.43	26.45	64763	24.4849	down	down	correct
TBI.US	TrueBlue Inc	20200420	13.73	14.28	13.68	14.12	273883	14.12	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200420	17.76	18.55	17.76	18.55	591	18.55	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20200420	5.4483	5.5633	5.4483	5.5633	396	5.3134	up	up	correct
TCS.US	The Container Store Group Inc	20200420	2.12	2.15	2.02	2.06	219178	2.06	down	down	correct
TD.US	The Toronto	20200420	39.52	40.84	38.89	40.3	2462723	37.7916	up	up	correct
TDC.US	Teradata Corporation	20200420	22.54	23.3676	22.15	22.72	571216	22.72	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20200420	17.66	17.96	17.66	17.89	46222	12.4679	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20200420	335	335.5	313.35	316.4	527474	316.4	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200420	23.05	23.23	22.76	22.84	17937	21.3238	down	down	correct
TDOC.US	Teladoc Health Inc	20200420	171.69	183.5	170.56	181.46	2848569	181.46	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200420	18.43	19.1	18.3	18.9	627378	17.8413	up	up	correct
TDW.US	Tidewater Inc	20200420	5.01	5.74	4.9	5.18	408410	5.1741	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200420	311.04	323.06	308.83	317.69	246283	317.69	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200420	10.7	10.719	10.25	10.42	88900	9.1601	down	down	correct
TECK.US	Teck Resources Limited	20200420	7.5	7.855	7.25	7.49	5716308	7.3759	down	up	incorrect
TEF.US	Telefónica S.A	20200420	4.45	4.52	4.42	4.46	846724	3.7225	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200420	7.93	7.93	7.675	7.73	70820	6.6929	down	down	correct
TEL.US	TE Connectivity Ltd	20200420	66.04	67.85	64.79	66.58	2251900	64.6466	up	up	correct
TEN.US	Tenneco Inc	20200420	3.7	3.93	3.6	3.69	1628640	3.69	down	down	correct
TEO.US	Telecom Argentina S.A	20200420	7.66	7.75	7.51	7.62	280335	7.239	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200420	10.14	10.555	10.055	10.32	9617593	10.32	up	up	correct
TEX.US	Terex Corporation	20200420	13.46	13.92	13.24	13.51	1112868	13.3769	up	up	correct
TFC.US	Truist Financial Corporation	20200420	33.5	35.08	32.77	34.13	8271306	31.9419	up	up	correct
TFII.US	TFI International Inc	20200420	24.07	24.29	23.397	23.63	28161	23.1119	down	down	correct
TFX.US	Teleflex Incorporated	20200420	343.57	347.21	339.12	344.85	173474	342.617	up	up	correct
TG.US	Tredegar Corporation	20200420	15.88	16.06	15.04	15.43	101652	10.3978	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200420	7.23	7.285	6.82	6.96	282431	6.9063	down	up	incorrect
TGI.US	Triumph Group Inc	20200420	6.62	6.87	6.25	6.51	1587462	6.51	down	up	incorrect
TGNA.US	TEGNA Inc	20200420	10.79	11.03	10.63	10.75	2184207	10.3809	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200420	11.25	11.78	11.11	11.69	446500	10.1264	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200420	4.39	4.63	4.29	4.34	346510	4.34	down	up	incorrect
TGT.US	Target Corporation	20200420	112.5	112.5	108.72	108.98	5329607	105.973	down	down	correct
THC.US	Tenet Healthcare Corporation	20200420	21.59	21.95	20.35	20.97	2480211	20.97	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200420	98.24	99.51	96.84	97.55	192895	93.7378	down	down	correct
THO.US	Thor Industries Inc	20200420	51.84	53.85	51.11	52.09	685015	50.8954	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200420	18.09	18.3696	17.91	17.98	226826	16.2357	down	down	correct
THR.US	Thermon Group Holdings Inc	20200420	14.54	14.72	13.94	14.1	92495	14.1	down	down	correct
THS.US	TreeHouse Foods Inc	20200420	48.81	50.12	48.57	49.03	465959	49.03	up	up	correct
THW.US	Tekla World Healthcare Fund	20200420	13.26	13.69	13.25	13.47	435466	11.7052	up	up	correct
TIMB.US	W	20200420	12.07	12.39	11.98	12.05	970749	11.4781	down	down	correct
TISI.US	Team Inc	20200420	5.76	5.8901	5.23	5.23	251176	5.23	down	down	correct
TJX.US	The TJX Companies Inc	20200420	48.98	48.99	47.71	47.79	8325559	47.0895	down	up	incorrect
TK.US	Teekay Corporation	20200420	3.5	4.06	3.26	3.93	5078577	3.93	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200420	4.84	4.87	4.77	4.77	270647	4.3129	down	down	correct
TKR.US	The Timken Company	20200420	34.52	35.2	33.94	34.24	610399	33.1776	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200420	19.98	20.06	19.65	19.7	319175	17.8828	down	down	correct
TLYS.US	Tilly's Inc	20200420	4.87	4.93	4.52	4.6	275894	4.0582	down	up	incorrect
TM.US	Toyota Motor Corporation	20200420	122.68	123.17	121.64	121.71	176737	118.0104	down	down	correct
TME.US	Tencent Music Entertainment Group	20200420	10.82	11.42	10.82	11.19	5834800	11.19	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200420	11.26	11.66	10.83	11.18	1593131	11.18	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200420	329.32	331.75	325.5529	327.16	1717952	325.9728	down	down	correct
TMST.US	TimkenSteel Corporation	20200420	2.75	2.75	2.335	2.46	741218	2.46	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200420	28.4	28.97	27.94	28.07	451519	28.07	down	down	correct
TNC.US	Tennant Company	20200420	60.83	62.91	60.53	61.16	73001	59.8376	up	down	incorrect
TNET.US	TriNet Group Inc	20200420	45	46.34	45	45.4	472057	45.4	up	up	correct
TNK.US	Teekay Tankers Ltd	20200420	21.15	24.2	20.39	24.03	3335353	24.03	up	up	correct
TNL.US	Travel + Leisure Co	20200420	22.28	23.35	21.76	22.27	1665704	21.0835	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200420	3	3.38	2.82	3.17	2255492	14.9944	up	up	correct
TOL.US	Toll Brothers Inc	20200420	21.15	21.36	20.19	20.28	3081685	19.939	down	down	correct
TPB.US	Turning Point Brands Inc	20200420	20.67	20.96	19.94	20.05	113800	19.8555	down	up	incorrect
TPC.US	Tutor Perini Corporation	20200420	6.01	6.33	5.73	5.76	727442	5.76	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200420	10	10.295	9.68	9.83	2141122	9.83	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200420	480.3	505.935	478.86	502.5	134896	490.8855	up	up	correct
TPR.US	Tapestry Inc	20200420	14.71	15.2	14.12	14.21	3808210	14.0317	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200420	7.1	7.3299	6.7	6.86	240456	5.6869	down	down	correct
TPX.US	Tempur Sealy International Inc	20200420	42.36	44.0399	41.86	42.59	3181504	10.5625	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200420	8.67	9.105	8.315	8.9828	47098	8.0077	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200420	35.8	36	35.18	35.29	200963	33.5982	down	down	correct
TRC.US	Tejon Ranch Co	20200420	13.57	13.97	13.17	13.24	70372	13.24	down	down	correct
TREC.US	Trecora Resources	20200420	5.52	5.9	5.52	5.68	44249	5.68	up	up	correct
TREX.US	Trex Company Inc	20200420	80.84	86.37	80.51	85.75	1539392	42.875	up	up	correct
TRGP.US	Targa Resources Corp	20200420	7.33	8.3	7.2	7.88	8343145	7.6436	up	up	correct
TRI.US	Thomson Reuters Corporation	20200420	72.16	72.26	70.81	70.82	415762	68.6475	down	down	correct
TRN.US	Trinity Industries Inc	20200420	15.76	15.99	15.58	15.74	892622	14.9942	down	down	correct
TRNO.US	Terreno Realty Corporation	20200420	54.16	54.16	52.24	53.04	371758	51.2348	down	up	incorrect
TROX.US	Tronox Holdings plc	20200420	6.14	6.14	5.61	5.89	3233046	5.6429	down	up	incorrect
TRP.US	TC Energy Corporation	20200420	44.21	45.39	43.46	44.86	2376790	40.5788	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200420	0.4791	0.4919	0.46	0.4823	1308072	4.823	up	down	incorrect
TRTN.US	Triton International Limited	20200420	28.11	28.89	27.69	28.78	347761	26.4415	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200420	6.26	6.6	5.91	6.31	2274530	5.3683	up	up	correct
TRU.US	TransUnion	20200420	74.85	75.93	72.15	72.85	1857400	72.4226	down	down	correct
TRV.US	The Travelers Companies Inc	20200420	103.29	103.82	100.1	101.78	2204935	97.5115	down	down	correct
TS.US	Tenaris S.A	20200420	12.28	12.63	12.08	12.14	1047129	11.2129	down	down	correct
TSE.US	Trinseo S.A	20200420	18.64	19.32	18.3	18.76	330612	17.9783	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200420	5.36	5.47	5.32	5.34	91627	5.012	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200420	15.22	15.66	15.04	15.15	1087868	11.8396	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200420	53	53.823	52.56	52.59	9901710	51.2537	down	up	incorrect
TSN.US	Tyson Foods Inc	20200420	61.88	64.97	61.58	63.86	3442825	61.1307	up	up	correct
TSQ.US	Townsquare Media Inc	20200420	4.15	4.46	4.15	4.31	35392	4.31	up	up	correct
TT.US	Trane Technologies plc	20200420	86.07	87.75	84	85.02	1400988	82.7741	down	down	correct
TTC.US	The Toro Company	20200420	64.07	64.6	62.98	63.24	343195	61.9655	down	down	correct
TTE.US	TotalEnergies SE	20200420	32.73	33.86	32.6	33	4369078	29.533	up	up	correct
TTI.US	TETRA Technologies Inc	20200420	0.25	0.26	0.22	0.23	3411900	0.23	down	up	incorrect
TTM.US	Tata Motors Limited	20200420	5.12	5.26	5.035	5.11	2003627	5.11	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200420	3.23	3.5	3.1	3.34	142715	12.3496	up	up	correct
TU.US	TELUS Corporation	20200420	16.08	16.33	15.85	15.96	1246022	14.3931	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200420	8.74	9.25	8.7	8.79	170900	8.79	up	up	correct
TUP.US	Tupperware Brands Corporation	20200420	2.04	2.135	1.88	1.96	2964013	1.96	down	down	correct
TV.US	Grupo Televisa S.A.B	20200420	5.7	5.84	5.54	5.63	1260649	5.5914	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200420	25.55	25.55	25.1925	25.45	7130	24.4592	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200420	25.11	25.18	25.1	25.125	24841	24.1321	up	up	correct
TWI.US	Titan International Inc	20200420	1.17	1.31	1.17	1.25	1332221	1.25	up	up	correct
TWLO.US	Twilio Inc	20200420	106.6	111.49	106.55	108.37	2433865	108.37	up	up	correct
TWN.US	The Taiwan Fund Inc	20200420	17.78	17.7878	17.6	17.6909	3370	14.5138	down	down	correct
TWO.US	Two Harbors Investment Corp	20200420	4.2	4.4001	4.0301	4.13	7505669	3.5454	down	up	incorrect
TWTR.US	Twitter Inc	20200420	26.31	27.53	26.11	27.01	16755369	27.01	up	up	correct
TX.US	Ternium S.A	20200420	12.58	12.93	12.38	12.78	358136	11.8776	up	up	correct
TXT.US	Textron Inc	20200420	26.78	27.72	25.99	26.67	1251789	26.5976	down	down	correct
TY.US	Tri	20200420	22.75	23.09	22.72	22.76	66033	21.3887	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200420	3.12	3.43	3.03	3.18	1010450	11.6337	up	up	correct
TYL.US	Tyler Technologies Inc	20200420	325.8	336.015	322.29	328.05	207475	328.05	up	up	correct
UA.US	Under Armour Inc	20200420	8.59	9.06	8.57	8.64	2782700	8.64	up	up	correct
UAA.US	Under Armour Inc	20200420	9.63	10.09	9.595	9.65	4024459	9.65	up	down	incorrect
UAN.US	CVR Partners LP	20200420	0.9	0.9477	0.9	0.923	148120	8.6171	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200420	12.47	12.55	11.65	11.74	175395	11.0225	down	down	correct
UBER.US	Uber Technologies Inc	20200420	27.07	28.76	26.9	28.19	32224000	28.19	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200420	10.99	11	9.76	10.3	13584	9.649	down	up	incorrect
UBS.US	UBS Group AG	20200420	9.6	9.82	9.54	9.67	4227949	8.8803	up	up	correct
UDR.US	UDR Inc	20200420	37.01	38.34	36.36	36.37	2534348	34.5334	down	up	incorrect
UE.US	Urban Edge Properties	20200420	8.33	8.81	8.22	8.38	1668088	7.8352	up	up	correct
UFI.US	Unifi Inc	20200420	9.99	10.14	9.38	9.5	55445	9.5	down	down	correct
UFS.US	Domtar Corporation	20200420	21.14	21.33	20.59	20.66	640244	20.66	down	down	correct
UGI.US	UGI Corporation	20200420	27.61	28.1	26.925	27.15	1472555	25.5496	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200420	180.93	186.0378	179.6	184	160979	184	up	up	correct
UGP.US	Ultrapar Participações S.A	20200420	2.65	2.715	2.61	2.68	1024463	2.5832	up	up	correct
UHS.US	Universal Health Services Inc	20200420	105.05	106.17	102.26	102.69	665293	102.1078	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200420	101.13	102.55	97.45	97.58	37254	90.8745	down	down	correct
UI.US	Ubiquiti Inc	20200420	156	159.73	154.9	156.67	90495	154.8085	up	up	correct
UIS.US	Unisys Corporation	20200420	11.78	12.17	11.54	11.58	483860	11.58	down	down	correct
UL.US	Unilever PLC	20200420	53.03	54.35	52.805	53.59	2591686	50.4297	up	up	correct
UMC.US	United Microelectronics Corporation	20200420	2.44	2.47	2.39	2.4	727760	2.2129	down	down	correct
UMH.US	UMH Properties Inc	20200420	11.24	11.385	10.91	11.23	259130	10.3852	down	down	correct
UNF.US	UniFirst Corporation	20200420	158.68	162.71	157.88	159.52	66245	158.1404	up	up	correct
UNFI.US	United Natural Foods Inc	20200420	11.29	12.1	11.09	11.92	1781034	11.92	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200420	285.3	289.0086	281.27	282.14	4072635	274.9089	down	down	correct
UNM.US	Unum Group	20200420	14.97	15.46	14.71	15.15	2630909	13.7617	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200420	24.75	25.08	24.46	25.06	28541	22.6016	up	up	correct
UNP.US	Union Pacific Corporation	20200420	147.31	149.18	144.56	146.61	4289248	141.6679	down	down	correct
UNVR.US	Univar Solutions Inc	20200420	11.38	11.97	11.18	11.49	1674600	11.49	up	up	correct
UPH.US	UpHealth Inc	20200420	9.9858	10	9.9858	10	4146	10	up	up	correct
UPS.US	United Parcel Service Inc	20200420	101.74	103	101.05	101.2	4359727	96.8221	down	up	incorrect
URI.US	United Rentals Inc	20200420	101.89	104.9	98.32	100.6	1951306	100.6	down	up	incorrect
USA.US	Liberty All	20200420	5.32	5.45	5.32	5.34	805412	4.4823	up	down	incorrect
USAC.US	USA Compression Partners LP	20200420	7.55	8.31	7.55	7.96	1011099	6.2069	up	up	correct
USB.US	U.S. Bancorp	20200420	34	35.23	33.44	34.25	10341990	32.4134	up	up	correct
USDP.US	USD Partners LP	20200420	2.72	2.77	2.4416	2.65	578087	2.2048	down	down	correct
USFD.US	US Foods Holding Corp	20200420	16.82	17.76	16.51	17.34	3805400	17.34	up	up	correct
USM.US	United States Cellular Corporation	20200420	31.09	31.82	30.87	31.43	85122	31.43	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200420	67.38	68.89	65.22	66.91	179016	66.91	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200420	70	72.5	69.295	69.54	294710	68.6288	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200420	3.84	3.96	3.62	3.86	134100	3.86	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200420	19.76	20.69	19.76	20.12	497976	17.8667	up	up	correct
UTI.US	Universal Technical Institute Inc	20200420	5.74	6.09	5.68	5.92	244371	5.92	up	up	correct
UTL.US	Unitil Corporation	20200420	53.11	53.865	50.11	50.54	38762	47.5892	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200420	17	17.59	16.87	17.51	200134	16.3535	up	up	correct
UVV.US	Universal Corporation	20200420	45.03	45.87	44.53	44.99	110326	40.9834	down	down	correct
V.US	Visa Inc	20200420	167.33	167.43	163.2	164.22	10505200	162.4545	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200420	75.16	77.2162	74.37	76.72	480546	76.1885	up	down	incorrect
VALE.US	Vale S.A.	20200420	8.05	8.14	7.92	7.99	25888811	6.5033	down	down	correct
VAPO.US	Vapotherm Inc	20200420	18.28	18.99	17.81	17.9	302100	17.9	down	up	incorrect
VATE.US	Innovate Corp	20200420	2.14	2.43	2.14	2.39	208182	2.39	up	up	correct
VBF.US	Invesco Bond Fund	20200420	19.49	19.49	19.13	19.28	43648	17.5509	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200420	8.96	9.04	8.94	9.04	17921	7.8834	up	up	correct
VCRA.US	Vocera Communications Inc	20200420	18.32	19.35	18.11	18.25	646050	18.25	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200420	11.5	11.5	11.3	11.4	46693	10.609	down	down	correct
VEC.US	Vectrus Inc	20200420	43.88	44.46	41.92	42.39	138400	42.39	down	down	correct
VEDL.US	Vedanta Limited	20200420	4.17	4.31	4.11	4.16	1095384	3.5608	down	down	correct
VEEV.US	Veeva Systems Inc	20200420	179.6	187.84	178.51	184.4	1300103	184.4	up	up	correct
VEL.US	Velocity Financial Inc	20200420	3.55	3.77	3.3	3.41	234200	3.41	down	down	correct
VER.US	VEREIT Inc	20200420	4.8	4.93	4.69	4.72	18927155	22.0894	down	down	correct
VET.US	Vermilion Energy Inc	20200420	3.17	3.61	3.1	3.38	2080423	3.38	up	down	incorrect
VFC.US	V.F. Corporation	20200420	56.35	57.56	55.52	55.83	1700134	53.3612	down	up	incorrect
VGI.US	Virtus Global Multi	20200420	10.15	10.15	9.87	9.96	70289	8.4644	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200420	11.82	11.94	11.82	11.89	216854	10.9709	up	up	correct
VGR.US	Vector Group Ltd	20200420	9.67	10.27	9.42	10.15	1238941	9.1116	up	up	correct
VHC.US	VirnetX Holding Corp	20200420	5.5	5.94	5.4782	5.72	594351	4.9063	up	down	incorrect
VHI.US	Valhi Inc	20200420	0.8608	0.9754	0.85	0.902	259331	10.4904	up	down	incorrect
VICI.US	VICI Properties Inc	20200420	15.71	16.13	15.5	15.68	3657792	14.3486	down	down	correct
VIIX.US	VelocityShares VIX Short	20200420	87.26	91.16	84.99	91.16	28716	91.16	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200420	17.76	18.31	17.63	17.67	4855093	17.67	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200420	2.26	2.26	2.06	2.08	59070	2.08	down	down	correct
VIV.US	Telefônica Brasil S.A	20200420	9.11	9.32	9.01	9.14	2018735	7.958	up	up	correct
VKQ.US	Invesco Municipal Trust	20200420	11.66	11.66	11.5522	11.62	109720	10.7271	down	down	correct
VLO.US	Valero Energy Corporation	20200420	48.44	52.24	48.28	50.31	5451304	45.2617	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200420	4.03	4.06	3.81	3.95	389751	3.95	down	down	correct
VLT.US	Invesco High Income Trust II	20200420	10.99	11.01	10.77	10.77	19639	9.332	down	up	incorrect
VMC.US	Vulcan Materials Company	20200420	110.29	111.89	107.4	108	1347927	106.2369	down	up	incorrect
VMI.US	Valmont Industries Inc	20200420	107.21	109.4	106.35	106.53	113506	104.5066	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200420	11.57	11.59	11.43	11.5	148615	10.6131	down	down	correct
VNCE.US	Vince Holding Corp	20200420	5.02	5.496	4.7931	5.01	75353	5.01	down	up	incorrect
VNE.US	Veoneer Inc	20200420	7.86	8.14	7.61	7.72	482200	7.72	down	down	correct
VNO.US	Vornado Realty Trust	20200420	40.98	41.05	37.81	38.15	3469088	34.562	down	down	correct
VNTR.US	Venator Materials PLC	20200420	1.35	1.35	1.23	1.27	276700	1.27	down	down	correct
VOC.US	VOC Energy Trust	20200420	1.85	1.85	1.6645	1.6885	143243	1.4036	down	down	correct
VOYA.US	Voya Financial Inc	20200420	42.35	43.23	41.73	42.82	1032871	42.1256	up	up	correct
VPG.US	Vishay Precision Group Inc	20200420	20.99	21.52	20.9	21.24	47800	21.24	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200420	11.77	12	11.77	11.92	72396	11.0294	up	up	correct
VRS.US	Verso Corporation	20200420	11.55	11.7	11.12	11.16	236269	8.4285	down	down	correct
VRT.US	Vertiv Holdings Co	20200420	10.13	10.6	9.85	10.26	865800	10.2506	up	up	correct
VRTV.US	Veritiv Corporation	20200420	8.24	8.3	7.55	7.58	151863	7.58	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200420	14.7	14.9	14.55	14.66	1141079	14.1697	down	down	correct
VST.US	Vistra Corp	20200420	17.22	17.59	16.68	16.89	5457238	16.0139	down	down	correct
VSTO.US	Vista Outdoor Inc	20200420	9	9.33	8.89	9.01	547946	9.01	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200420	8.47	8.6	8.43	8.45	157951	7.4134	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200420	12.05	12.05	11.86	11.92	31331	11.0953	down	up	incorrect
VTOL.US	Bristow Group Inc	20200420	3.75	4.15	3.62	3.81	90185	11.43	up	up	correct
VTR.US	Ventas Inc	20200420	30.33	30.75	28.6	28.65	3483619	27.0819	down	down	correct
VVI.US	Viad Corp	20200420	20.89	21.43	20.225	20.58	133332	20.58	down	down	correct
VVNT.US	WS	20200420	10.35	10.35	9.3	9.58	81234	9.58	down	down	correct
VVR.US	Invesco Senior Income Trust	20200420	3.37	3.42	3.36	3.36	696649	2.9826	down	up	incorrect
VVV.US	Valvoline Inc	20200420	13.67	13.93	13.32	13.7	1664644	13.2971	up	up	correct
VZ.US	Verizon Communications Inc	20200420	58.1	58.91	57.9643	58.13	14002240	54.4145	up	up	correct
W.US	Wayfair Inc	20200420	89.14	105.1875	88.6088	100.93	6892244	100.93	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200420	48.28	49.21	47.68	48.95	2306168	48.403	up	up	correct
WAL.US	Western Alliance Bancorporation	20200420	30.28	32.95	29.77	31.97	1538559	30.9676	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200420	24.2	24.3891	23.9167	24	8976	21.8903	down	up	incorrect
WAT.US	Waters Corporation	20200420	195.9	196.775	192.04	194.33	332307	194.33	down	down	correct
WBK.US	Westpac Banking Corporation	20200420	10.02	10.15	9.86	9.86	758004	9.2298	down	down	correct
WBS.US	Webster Financial Corporation	20200420	23.11	24.3	22.69	23.56	1030673	21.8945	up	up	correct
WBT.US	Welbilt Inc	20200420	4.22	4.5	4.035	4.36	2245700	4.36	up	up	correct
WCC.US	WESCO International Inc	20200420	23.38	24.16	22.57	23.19	755859	23.19	down	up	incorrect
WCN.US	Waste Connections Inc	20200420	86.49	87.91	85.93	86.33	925710	85.2153	down	down	correct
WD.US	Walker & Dunlop Inc	20200420	35.17	35.65	33.46	33.96	290616	32.6627	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200420	12.28	12.43	12.1668	12.29	14918	11.1223	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200420	99.6	100.17	95.8	95.88	1476949	91.1949	down	up	incorrect
WEI.US	Weidai Ltd	20200420	1.34	1.35	1.32	1.32	44271	1.32	down	down	correct
WELL.US	Welltower Inc	20200420	47.33	48.23	45.26	45.38	2844746	42.3746	down	down	correct
WES.US	Western Midstream Partners LP	20200420	5.3	6.1	5.05	5.6	5904681	4.7089	up	up	correct
WEX.US	WEX Inc	20200420	109.6	115.19	106.5	109.81	580121	109.81	up	up	correct
WF.US	Woori Financial Group Inc	20200420	20	20.21	19.1	19.26	78425	18.3624	down	down	correct
WFC.US	Wells Fargo & Company	20200420	27.325	28.89	26.92	27.68	45441601	26.5325	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200420	22.2	22.2	20.81	20.81	1000	20.403	down	down	correct
WGO.US	Winnebago Industries Inc	20200420	35.19	36.2532	34.5	35.01	467238	34.6045	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200420	33.7	34.81	32.88	32.99	820300	32.4511	down	down	correct
WHD.US	Cactus Inc	20200420	12.56	12.92	12.04	12.31	666208	12.0653	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200420	20.51	22.59	20.44	22.14	71109	19.6144	up	up	correct
WHR.US	Whirlpool Corporation	20200420	102.79	104.12	99.66	100	761117	95.176	down	down	correct
WIA.US	Western Asset Inflation	20200420	11.06	11.145	10.94	11.01	106424	9.2271	down	down	correct
WIT.US	Wipro Limited	20200420	2.95	3.02	2.95	2.96	1188383	2.9539	up	up	correct
WIW.US	Western Asset Inflation	20200420	10.3	10.38	10.27	10.38	166470	9.4274	up	up	correct
WK.US	Workiva Inc	20200420	32.57	34.2367	32.57	33.58	539044	33.58	up	up	correct
WLK.US	Westlake Chemical Corporation	20200420	39.34	40.07	38.42	38.92	547345	37.8835	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200420	15	15.76	14.93	15.37	75419	13.2694	up	up	correct
WM.US	Waste Management Inc	20200420	98.87	100.0378	98.14	98.2	1427108	95.249	down	down	correct
WMB.US	The Williams Companies Inc	20200420	17.52	18.79	16.91	18.49	19199450	16.3898	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200420	2.78	2.85	2.58	2.65	1077894	2.3919	down	down	correct
WMK.US	Weis Markets Inc	20200420	44.48	45.255	43.99	44.87	119351	43.0705	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200420	34.92	35.92	34.35	35.5	351980	35.1997	up	up	correct
WMT.US	Walmart Inc	20200420	132.39	133.38	129.76	129.85	8133941	126.275	down	up	incorrect
WNC.US	Wabash National Corporation	20200420	7.43	7.58	7.15	7.19	649949	6.951	down	down	correct
WNS.US	WNS (Holdings) Limited	20200420	45.66	46.5	44.53	45.05	397258	45.05	down	down	correct
WOLF.US	Wolfspeed Inc	20200420	35.35	36.02	34.54	35.33	2797890	35.33	down	up	incorrect
WOR.US	Worthington Industries Inc	20200420	23.8	24.34	23.05	23.62	151169	22.7568	down	down	correct
WOW.US	WideOpenWest Inc	20200420	5.69	5.85	5.32	5.49	560700	5.49	down	down	correct
WPC.US	W. P. Carey Inc	20200420	61.34	62	60.1	60.45	929410	55.2836	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200420	34.33	35.43	34.25	34.98	2574533	34.2739	up	down	incorrect
WPP.US	WPP plc	20200420	34.09	34.5	33.57	33.7	411615	30.504	down	down	correct
WRB.US	W. R. Berkley Corporation	20200420	55.96	56.0825	54.5	55.25	766988	53.4883	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200420	22.71	23.13	22.09	22.16	744784	20.4535	down	down	correct
WRI.US	Weingarten Realty Investors	20200420	14.39	14.5	13.84	13.95	1433544	12.8241	down	down	correct
WRK.US	WestRock Company	20200420	30	30.545	29.34	29.66	1676954	28.5566	down	down	correct
WSM.US	Williams	20200420	51.25	52.75	50.44	50.77	1232349	49.0167	down	down	correct
WSO.US	Watsco Inc	20200420	152.19	152.65	147.19	147.77	256605	141.2222	down	down	correct
WSR.US	Whitestone REIT	20200420	5.75	5.79	5.31	5.41	393241	4.9431	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20200420	168.76	172.515	167.85	170.37	318424	169.6708	up	up	correct
WTI.US	W&T Offshore Inc	20200420	1.89	2.2	1.84	2.09	17551321	2.09	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200420	882.98	919.3215	882.98	885	13363	884.2508	up	up	correct
WTRG.US	Essential Utilities Inc	20200420	42.61	43.18	41.94	42.24	680032	40.6305	down	down	correct
WTRU.US	Aqua America Inc	20200420	57.571	58.09	56.605	56.74	20600	52.5033	down	down	correct
WTS.US	Watts Water Technologies Inc	20200420	79.11	80.38	77.85	78.55	239345	77.4746	down	down	correct
WTTR.US	Select Energy Services Inc	20200420	3.08	3.3	3.02	3.07	328000	3.07	down	down	correct
WU.US	The Western Union Company	20200420	19.71	19.88	18.95	19.33	6798556	17.971	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200420	39.76	41.38	39.66	40.57	1265267	39.8839	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200420	19	19.42	18.16	18.32	761522	17.9553	down	down	correct
WY.US	Weyerhaeuser Company	20200420	19.62	19.82	19.17	19.18	4335410	18.4555	down	down	correct
X.US	United States Steel Corporation	20200420	6.55	6.84	6.425	6.59	12533270	6.5443	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200420	4.49	4.5685	4.38	4.425	141651	3.6885	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200420	8.67	8.68	7.8503	8.43	813332	8.43	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200420	2.59	2.59	2.36	2.37	190457	2.292	down	down	correct
XL.US	XL Fleet Corp	20200420	9.96	9.98	9.91	9.98	703500	9.98	up	up	correct
XOM.US	Exxon Mobil Corporation	20200420	40.75	42.735	40.54	41.18	39260781	36.4411	up	up	correct
XPO.US	XPO Logistics Inc	20200420	57.0034	60.3819	56.1538	58.6527	1609453	34.1401	up	up	correct
XPRO.US	Frank’s International NV	20200420	12.6	13.62	12.12	12.48	126183	12.48	down	down	correct
XYF.US	X Financial	20200420	0.97	0.97	0.93	0.9699	3608	2.9097	down	down	correct
XYL.US	Xylem Inc	20200420	68.34	70.2895	67.87	69.26	1122851	67.9192	up	up	correct
Y.US	Alleghany Corporation	20200420	545	549.38	531.76	545.92	48040	545.92	up	up	correct
YCBD.US	PA	20200420	5.41	5.78	5.41	5.78	374	4.8575	up	up	correct
YELP.US	Yelp Inc	20200420	19.29	20.4099	19.02	19.99	839028	19.99	up	up	correct
YETI.US	YETI Holdings Inc	20200420	23.86	25.19	23.66	24.06	1586300	24.06	up	up	correct
YEXT.US	Yext Inc	20200420	12.04	12.278	11.87	11.95	664200	11.95	down	down	correct
YPF.US	YPF Sociedad Anónima	20200420	3.73	4.03	3.59	3.77	2722205	3.77	up	up	correct
YRD.US	Yiren Digital Ltd	20200420	3.82	3.82	3.6	3.67	137034	3.67	down	down	correct
YUM.US	Yum! Brands Inc	20200420	82.81	84.13	81.6	82.07	1827534	79.5481	down	down	correct
YUMC.US	Yum China Holdings Inc	20200420	45.22	45.67	44.81	45.21	4882700	44.7553	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200420	116.46	119.02	115.39	117	1097050	115.6131	up	up	correct
ZEN.US	Zendesk Inc	20200420	72.08	74.39	71.29	72.37	2017721	72.37	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20200420	13.76	14.17	13.59	13.77	222849	13.77	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200420	22.94	23.25	22.71	22.94	43994	22.94
ZTO.US	ZTO Express (Cayman) Inc	20200420	28.75	29.39	28.41	28.55	1706717	28.3089	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200420	8.16	8.33	8.05	8.09	196012	6.8028	down	down	correct
ZTS.US	Zoetis Inc	20200420	128.72	129.14	127.23	127.39	2418781	126.3565	down	up	incorrect
ZUO.US	Zuora Inc	20200420	9.75	10.24	9.65	9.85	898126	9.85	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200420	24.93	25.37	24.43	24.67	556500	24.3367	down	down	correct
ZYME.US	Zymeworks Inc	20200420	36.52	41.49	36.06	39.58	454800	39.58	up	up	correct