CollectAI

close-nyse_stocks

2020/05/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200521	81.72	82.19	80.46	80.75	2576482	79.9794	down	down	correct
AA.US	Alcoa Corporation	20200521	8.26	8.4	8.03	8.28	9117452	8.262	up	up	correct
AAIC.US	PC	20200521	16.12	16.45	16.01	16.45	4133	13.6231	up	up	correct
AAP.US	Advance Auto Parts Inc	20200521	135.57	136.0199	130.07	134.79	1512797	132.059	down	down	correct
AAT.US	American Assets Trust Inc	20200521	25.72	26.62	25.46	25.93	201861	24.5391	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200521	23.75	24.5941	23.616	23.92	432734	21.1736	up	up	correct
ABB.US	ABB Ltd	20200521	18.65	18.8969	18.45	18.54	3251708	18.0269	down	down	correct
ABBV.US	AbbVie Inc	20200521	91.28	93.13	90.35	93.02	10393250	86.514	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200521	92.17	93.27	91.19	92.25	1076888	90.1137	up	down	incorrect
ABEV.US	Ambev S.A	20200521	2.19	2.23	2.11	2.13	37050609	1.9884	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200521	70.58	74.78	69.26	72.97	236377	72.97	up	up	correct
ABM.US	ABM Industries Incorporated	20200521	32.6	33.45	32.57	32.57	270190	31.6968	down	down	correct
ABT.US	Abbott Laboratories	20200521	89.64	90.61	88.38	90.39	6148320	88.3753	up	up	correct
AC.US	Associated Capital Group Inc	20200521	38.0298	39.6	37.79	39.18	25546	38.5765	up	up	correct
ACA.US	Arcosa Inc	20200521	35.25	35.77	35	35.55	354672	35.3451	up	up	correct
ACC.US	American Campus Communities Inc	20200521	31.15	32.43	31.15	31.99	1444530	29.9698	up	up	correct
ACCO.US	ACCO Brands Corporation	20200521	6.01	6.12	5.94	5.97	475813	5.6284	down	down	correct
ACEL.US	WS	20200521	9.34	9.69	8.87	9.18	378646	8.9366	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200521	4.96	4.96	4.85	4.96	125815	4.96
ACM.US	AECOM	20200521	35.56	36.1368	35.27	35.63	2579665	35.63	up	up	correct
ACN.US	Accenture plc	20200521	194.7	195.52	192.7	193.5	1372965	189.6969	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200521	7.15	7.29	6.91	7.08	386257	5.9785	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200521	21.33	21.955	21.33	21.47	34152	16.1015	up	up	correct
ADCT.US	ADC Therapeutics SA	20200521	32.79	35	32.7	34.33	445262	34.33	up	up	correct
ADM.US	Archer	20200521	35.1	35.32	34.89	35.12	1817344	33.7679	up	down	incorrect
ADNT.US	Adient plc	20200521	16.8	17.28	16.4	16.81	1102500	16.81	up	up	correct
ADT.US	ADT Inc	20200521	6.19	6.45	6.19	6.42	1568631	6.2423	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200521	14.36	14.47	14.24	14.28	154613	11.6538	down	down	correct
AEE.US	Ameren Corporation	20200521	70.12	70.81	69.06	69.3	1510859	66.176	down	down	correct
AEFC.US	AEFC	20200521	22.45	23.12	22.43	22.82	190200	21.1734	up	up	correct
AEG.US	Aegon N.V	20200521	2.45	2.495	2.43	2.43	2250104	2.2854	down	down	correct
AEL.US	PA	20200521	22.75	23.34	22.75	23.17	55667	21.5611	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200521	66.22	66.23	63.77	65.06	1171329	62.8207	down	down	correct
AENZ.US	Aenza S.A.A	20200521	1.95	1.99	1.95	1.95	30447	1.95
AEO.US	American Eagle Outfitters Inc	20200521	8.48	9.1	8.48	8.97	8403454	8.6584	up	up	correct
AER.US	AerCap Holdings N.V	20200521	28.78	29.25	28.65	28.99	1070363	28.99	up	up	correct
AES.US	The AES Corporation	20200521	12.9	13	12.29	12.31	7769073	11.8165	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200521	12.57	12.5895	12.55	12.57	34856	11.9444
AFG.US	American Financial Group Inc	20200521	58.09	60.67	57.8595	60.51	861842	47.1126	up	up	correct
AFGB.US	American Financial Group Inc	20200521	26.33	26.366	26.14	26.366	45200	24.0009	up	up	correct
AFGC.US	American Financial Group Inc	20200521	24.75	24.97	24.41	24.8899	46449	22.8668	up	up	correct
AFI.US	Armstrong Flooring Inc	20200521	3.16	3.23	2.97	3.02	123745	3.02	down	down	correct
AFL.US	Aflac Incorporated	20200521	34.61	34.96	34.49	34.85	4426021	33.5362	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200521	11.96	12.02	11.96	11.97	71328	10.7683	up	up	correct
AG.US	First Majestic Silver Corp	20200521	9.45	9.54	9.0643	9.38	4955455	9.3695	down	down	correct
AGCO.US	AGCO Corporation	20200521	50.92	51.85	50.62	51.1	518062	49.3197	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200521	8.28	8.35	8.18	8.21	38402	7.3741	down	up	incorrect
AGI.US	Alamos Gold Inc	20200521	8.26	8.31	8.01	8.26	1955872	8.1099
AGO.US	Assured Guaranty Ltd	20200521	25.86	26.5	25.81	26.29	1646570	25.4405	up	down	incorrect
AGR.US	Avangrid Inc	20200521	40.55	40.85	40.09	40.28	286584	37.7995	down	down	correct
AGRO.US	Adecoagro S.A	20200521	3.85	3.92	3.79	3.91	362728	3.91	up	down	incorrect
AGS.US	PlayAGS Inc	20200521	4.68	4.735	4.31	4.46	1056500	4.46	down	down	correct
AGX.US	Argan Inc	20200521	37.19	37.94	36.66	37.03	108482	34.3306	down	up	incorrect
AHH.US	PA	20200521	18.8	19	18.8	18.95	5430	17.1639	up	up	correct
AHL.US	PE	20200521	23.25	23.25	22.91	23.24	10256	21.1122	down	down	correct
AHT.US	PI	20200521	5.88	5.88	5.38	5.44	27247	5.44	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200521	21.5	21.6078	21.4738	21.57	1340	19.0933	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200521	11.69	11.76	11.66	11.66	59573	10.445	down	down	correct
AIG.US	PA	20200521	25.73	25.99	25.67	25.85	52621	23.532	up	up	correct
AIN.US	Albany International Corp	20200521	54.98	56.525	54.71	55.46	179713	54.4269	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200521	18.45	18.67	18.17	18.53	92400	14.1811	up	up	correct
AIR.US	AAR Corp	20200521	17.75	18.34	17.52	17.94	270719	17.94	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200521	55.47	56.2	54.51	54.82	153815	53.5413	down	down	correct
AIV.US	Apartment Investment and Management Company	20200521	3.8354	3.9484	3.8193	3.8494	535063	3.631	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200521	22.47	22.49	22.47	22.49	460	21.0137	up	up	correct
AIZ.US	Assurant Inc	20200521	100.71	102.59	100.25	101.08	559857	98.1235	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200521	90.14	91.22	89.67	91	938855	88.6478	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200521	40.63	41.82	39.8815	40.79	1095850	36.7562	up	down	incorrect
AJX.US	Great Ajax Corp	20200521	8.02	8.27	7.94	8.11	173756	7.3664	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200521	21.885	22.145	21.6719	21.78	16318	19.5151	down	down	correct
AKO.US	B	20200521	13.68	13.68	13.65	13.65	515	12.5244	down	up	incorrect
AKR.US	Acadia Realty Trust	20200521	11.44	11.94	11.44	11.66	563382	11.4053	up	down	incorrect
AL.US	PA	20200521	18.96	19.44	18.9525	19.226	70721	17.2677	up	up	correct
ALB.US	Albemarle Corporation	20200521	67.82	69.79	67.41	67.97	1428412	66.6675	up	up	correct
ALC.US	Alcon AG	20200521	61.53	62.5	60.93	62	1018691	61.8203	up	up	correct
ALE.US	ALLETE Inc	20200521	53.65	54.63	53.35	53.43	429789	50.3733	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200521	10.75	11.32	10.75	11.21	358167	10.7562	up	up	correct
ALG.US	Alamo Group Inc	20200521	94	95.26	92.16	92.83	68936	92.2612	down	down	correct
ALIN.US	PE	20200521	16.13	16.465	16	16	7569	14.3201	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200521	30.36	32.19	30.21	31.84	3278588	31.84	up	up	correct
ALL.US	The Allstate Corporation	20200521	96.49	96.835	92.08	94.13	2972322	90.1881	down	up	incorrect
ALLE.US	Allegion plc	20200521	93.97	95.52	93.52	94	972782	92.1143	up	up	correct
ALLY.US	PA	20200521	22.22	22.61	22.17	22.28	370947	22.28	up	up	correct
ALN.US	American Lorain Corporation	20200521	0.475	0.475	0.475	0.475	6500	0.475
ALP.US	PQ	20200521	26.78	27.1	26.78	27.03	6846	24.9149	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200521	36.18	36.42	35.8	35.98	1159900	34.9764	down	down	correct
ALV.US	Autoliv Inc	20200521	64.14	64.96	63.37	63.9	355850	63.0644	down	down	correct
ALX.US	Alexander's Inc	20200521	237.51	242.5	237.51	239.51	4374	216.3706	up	up	correct
AM.US	Antero Midstream Corporation	20200521	4.38	4.53	4.135	4.3	6220756	3.4878	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200521	13.53	13.895	13.53	13.76	221026	13.76	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20200521	4.68	4.785	4.55	4.63	4555029	4.63	down	down	correct
AMCR.US	Amcor plc	20200521	9.41	9.56	9.39	9.48	4191000	8.8255	up	up	correct
AME.US	AMETEK Inc	20200521	84.85	85.39	84.27	84.86	1004026	83.8965	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200521	65.37	67.13	65.37	66.67	399492	66.6355	up	up	correct
AMH.US	PH	20200521	25.37	25.4	25.27	25.27	1291	22.8448	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200521	26.46	27.11	25.81	26.98	160400	26.98	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200521	44.9	46	44.17	45.62	512536	45.62	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200521	12.6	12.6	12.6	12.6	247	11.9757
AMP.US	Ameriprise Financial Inc	20200521	131.47	134.38	131.2	132.12	731745	128.2283	up	up	correct
AMPY.US	Amplify Energy Corp	20200521	1.2	1.2	1.08	1.13	454787	1.13	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200521	3.19	3.21	3.01	3.07	170914	3.07	down	up	incorrect
AMRC.US	Ameresco Inc	20200521	20.4	20.78	20.31	20.51	159602	20.51	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200521	4.5	4.66	4.33	4.53	1608368	4.53	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20200521	229.39	230.48	227.12	228.16	1263314	220.4996	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200521	13.01	13.105	12.67	12.71	1798558	12.0849	down	down	correct
AN.US	AutoNation Inc	20200521	38.4	39.98	38.4	39.92	809019	39.92	up	up	correct
ANET.US	Arista Networks Inc	20200521	223	226.61	222.37	223.08	2226280	55.77	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200521	11.39	12.39	11.37	12.03	3542906	12.03	up	up	correct
ANH.US	PC	20200521	21.89	21.89	19.405	20.61	5801	19.3264	down	up	incorrect
ANTM.US	Anthem Inc	20200521	278.95	283.14	277.07	278.68	1084269	272.6868	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200521	7.14	7.18	7.11	7.12	246748	6.3677	down	down	correct
AON.US	Aon plc	20200521	194.65	195.55	192.1	193.33	1183054	190.9328	down	down	correct
AOS.US	A. O. Smith Corporation	20200521	42.27	42.94	42.25	42.68	835324	41.5632	up	up	correct
AP.US	Ampco	20200521	3	3.31	3	3.19	83661	3.19	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200521	27.63	28.11	27.515	27.72	244256	24.6234	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20200521	238.98	240.25	235.185	235.54	736183	228.2414	down	down	correct
APG.US	APi Group Corporation	20200521	10.31	10.31	10.125	10.26	825799	10.26	down	down	correct
APH.US	Amphenol Corporation	20200521	90.68	91.24	89.77	90.21	2939478	44.3872	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200521	9.51	9.82	9.4301	9.6	3194617	9.5812	up	up	correct
APO.US	PB	20200521	26.037	26.23	25.95	26.15	21948	23.5639	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200521	8.15	8.28	7.91	8.16	1272124	8.16	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200521	7.2	7.63	7.07	7.47	436290	6.536	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200521	13.42	13.55	13.27	13.29	575311	12.4529	down	down	correct
AQNA.US	AQNA	20200521	26.95	27.2	26.8492	26.98	8554	24.5625	up	up	correct
AQNB.US	AQNB	20200521	26.6	26.79	26.47	26.5	10800	24.0068	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200521	17.95	18.42	17.95	18.32	360500	18.32	up	down	incorrect
AR.US	Antero Resources Corporation	20200521	3.04	3.2	2.96	3.11	7861200	3.11	up	up	correct
ARC.US	ARC Document Solutions Inc	20200521	0.82	0.825	0.78	0.78	50648	0.7563	down	down	correct
ARCH.US	Arch Resources Inc	20200521	33.8	34.465	32.46	32.75	326136	32.647	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200521	3.57	3.61	3.465	3.52	785587	3.3834	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200521	11.17	11.33	11.09	11.12	102353	9.7892	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200521	145.01	147.8	144.86	145.43	484774	140.0316	up	up	correct
ARES.US	Ares Management Corporation	20200521	35.14	35.33	34.37	34.92	1020070	32.9768	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200521	25.26	25.49	25.26	25.49	3516	22.8136	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200521	30.25	30.93	30.25	30.39	332186	28.953	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200521	8.1	8.34	7.895	8.11	1614318	6.8139	up	up	correct
ARL.US	American Realty Investors Inc	20200521	7.25	7.8596	7.1	7.1	5140	7.1	down	down	correct
ARLO.US	Arlo Technologies Inc	20200521	2.41	2.42	2.26	2.35	886700	2.35	down	down	correct
ARMK.US	Aramark	20200521	25.41	26.19	25.05	25.1	3762334	24.603	down	up	incorrect
ARNC.US	Arconic Corporation	20200521	10.4	11.61	10.25	11.28	2228335	11.28	up	up	correct
AROC.US	Archrock Inc	20200521	5.91	5.95	5.76	5.81	1598450	5.2274	down	down	correct
ARR.US	PC	20200521	21.8	21.85	21.52	21.52	21299	19.2222	down	up	incorrect
ARW.US	Arrow Electronics Inc	20200521	67.56	68.34	67.05	67.19	737560	67.19	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200521	15.9	15.9432	15.23	15.6579	108792	15.6364	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200521	5.05	5.1761	5	5.03	245795	5.03	down	down	correct
ASG.US	Liberty All	20200521	5.78	5.8	5.705	5.79	93557	4.9292	up	up	correct
ASGN.US	ASGN Incorporated	20200521	59.34	60.56	58.6475	59.7	299721	59.7	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200521	62.53	64.4	62.53	64.01	733782	62.4912	up	up	correct
ASIX.US	AdvanSix Inc	20200521	11.33	11.71	11.18	11.48	137366	11.4501	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200521	6.18	6.265	5.91	5.96	91223	5.96	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200521	100.27	100.72	97.43	98.36	85162	96.1977	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200521	4.13	4.19	4.08	4.15	1714875	3.8998	up	up	correct
ATCO.US	PI	20200521	20.4965	20.6	20.36	20.4	8556	18.0902	down	down	correct
ATEN.US	A10 Networks Inc	20200521	6.94	6.96	6.67	6.73	276321	6.7097	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200521	32.65	33.15	32.24	32.72	456664	32.72	up	up	correct
ATHM.US	Autohome Inc	20200521	80	81.685	77.18	80.78	704181	80.2185	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20200521	7.8	8.13	7.71	7.81	2457513	7.81	up	down	incorrect
ATKR.US	Atkore Inc	20200521	25.17	25.47	24.93	25.1	178900	25.1	down	down	correct
ATO.US	Atmos Energy Corporation	20200521	99.02	100.035	97.69	97.78	642265	94.1998	down	up	incorrect
ATR.US	AptarGroup Inc	20200521	104.44	105.71	104.44	105.09	233923	103.3094	up	up	correct
ATTO.US	Atento S.A	20200521	0.78	0.89	0.751	0.8315	223653	4.18	up	up	correct
ATUS.US	Altice USA Inc	20200521	24.67	24.81	24.05	24.32	6321237	24.32	down	down	correct
AU.US	AngloGold Ashanti Limited	20200521	26.3	26.375	25.06	25.96	2125908	25.312	down	up	incorrect
AUD.US	Audacy Inc	20200521	1.58	1.9	1.57	1.85	5015857	1.85	up	up	correct
AUST.US	Austin Gold Corp.	20200521	15.23	15.23	15.16	15.16	6351	15.16	down	down	correct
AUY.US	Yamana Gold Inc	20200521	5.44	5.45	5.18	5.29	20319807	5.1323	down	down	correct
AVA.US	Avista Corporation	20200521	38.09	38.53	37.965	38.12	372031	35.4241	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200521	4.05	4.236	4.05	4.09	366210	3.7361	up	up	correct
AVB.US	AvalonBay Communities Inc	20200521	155.16	158	153.73	154.18	820306	147.0547	down	down	correct
AVD.US	American Vanguard Corporation	20200521	12.11	12.28	11.86	12.08	333880	12.0063	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200521	12.11	12.21	12.08	12.19	60891	9.974	up	up	correct
AVLR.US	Avalara Inc	20200521	103.93	106.02	101.69	102.47	599900	102.47	down	down	correct
AVNS.US	Avanos Medical Inc	20200521	27.1	28.28	27	27.79	557119	27.79	up	up	correct
AVNT.US	Avient Corporation	20200521	23.27	24.23	23.22	23.93	999401	23.0484	up	up	correct
AVTR.US	PA	20200521	16.97	17.19	16.43	16.54	17081747	13.6164	down	down	correct
AVY.US	Avery Dennison Corporation	20200521	105.02	106.05	103.12	105.91	464064	103.0833	up	up	correct
AVYA.US	Avaya Holdings Corp	20200521	14.27	14.74	14.16	14.59	1342700	14.59	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200521	9.73	9.77	9.71	9.76	170552	8.7644	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200521	71.21	72.89	71.21	72.44	322300	71.3783	up	up	correct
AWK.US	American Water Works Company Inc	20200521	121	121.935	120.055	120.62	685384	118.0665	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200521	4.3	4.33	4.25	4.25	306663	3.7396	down	down	correct
AWR.US	American States Water Company	20200521	78.13	79.7691	78.13	78.93	170387	76.9797	up	up	correct
AX.US	Axos Financial Inc	20200521	20.21	20.99	20.21	20.62	339205	20.62	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200521	6.84	7.04	6.69	6.76	2177944	6.76	down	down	correct
AXP.US	American Express Company	20200521	90.11	91.43	89.1246	89.83	6241894	88.0261	down	down	correct
AXR.US	AMREP Corporation	20200521	4.28	4.28	4.28	4.28	1300	4.28
AXS.US	PE	20200521	23.18	23.44	23.02	23.09	80100	21.2829	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200521	21.1	21.47	21.07	21.31	1581100	21.31	up	up	correct
AYI.US	Acuity Brands Inc	20200521	84.25	84.895	82.85	84.31	443829	83.8085	up	up	correct
AYX.US	Alteryx Inc	20200521	141	144.8	140.31	142.72	1225600	142.72	up	up	correct
AZO.US	AutoZone Inc	20200521	1111.83	1113.248	1094.76	1104.47	187248	1104.47	down	down	correct
AZRE.US	Azure Power Global Limited	20200521	14.78	15.01	14.773	15	7600	15	up	up	correct
AZUL.US	Azul S.A	20200521	8.65	8.87	8.125	8.14	3252800	8.14	down	down	correct
AZZ.US	AZZ Inc	20200521	30.45	31.43	30.12	31.35	155674	30.623	up	up	correct
B.US	Barnes Group Inc	20200521	36.05	36.88	36.02	36.14	194000	35.403	up	up	correct
BA.US	The Boeing Company	20200521	137	144.239	136.1508	139	48263859	139	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200521	211.29	214.58	209.53	212.16	29850680	212.16	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200521	13.03	13.07	13	13.06	11801	12.5049	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200521	74.34	75.23	73.97	74.87	1104632	72.7566	up	up	correct
BAK.US	Braskem S.A	20200521	9.43	9.78	9.43	9.55	104225	8.3665	up	up	correct
BALY.US	Bally's Corporation	20200521	18.72	19.6	18.64	18.79	149582	18.79	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20200521	29.6825	30.3576	29.6031	29.8215	2615559	29.2217	up	up	correct
BANC.US	PE	20200521	25.05	25.1	25.05	25.07	6002	22.2243	up	up	correct
BAP.US	Credicorp Ltd	20200521	133.43	134.52	132.9	134.34	294935	128.0835	up	up	correct
BAX.US	Baxter International Inc	20200521	87.19	87.58	85.82	86.56	1534284	84.6186	down	down	correct
BB.US	BlackBerry Limited	20200521	4.64	4.69	4.5	4.54	3137206	4.54	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200521	3.51	3.705	3.415	3.62	1228535	3.62	up	up	correct
BBD.US	Banco Bradesco S.A	20200521	2.9273	3.0545	2.9273	3.0091	21210156	2.8137	up	up	correct
BBDC.US	Barings BDC Inc	20200521	6.63	7.18	6.63	7.11	234370	6.2076	up	up	correct
BBDO.US	Banco Bradesco S.A	20200521	2.98	3.12	2.98	3.1	37328	2.9053	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200521	14.21	14.21	14.15	14.17	24302	13.5291	down	down	correct
BBL.US	BHP Group	20200521	38.28	38.4	37.7	37.8	1889568	33.4744	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200521	23	23.33	22.94	23.28	159920	21.3555	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200521	29.37	29.42	28.26	28.99	22771	28.6643	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200521	2.82	2.86	2.79	2.8	2930769	2.7258	down	up	incorrect
BBW.US	Build	20200521	1.95	2.06	1.905	2.01	158564	1.8928	up	up	correct
BBWI.US	Bath Body Works Inc	20200521	10.7165	11.9854	10.5145	11.6782	28689180	11.6171	up	up	correct
BBY.US	Best Buy Co. Inc	20200521	79.5	81.91	76.88	77.98	6370298	74.709	down	down	correct
BC.US	PC	20200521	25.04	25.3925	24.915	25.27	16846	24.6292	up	up	correct
BCC.US	Boise Cascade Company	20200521	31.06	31.55	30.41	30.5	211489	26.8406	down	down	correct
BCE.US	BCE Inc	20200521	39.71	39.71	38.99	39.01	785903	35.3002	down	down	correct
BCH.US	Banco de Chile	20200521	16.91	17.17	16.67	17.17	87624	16.7274	up	up	correct
BCO.US	The Brink's Company	20200521	40.22	41.549	40.22	41.13	525810	40.4255	up	up	correct
BCS.US	Barclays PLC	20200521	5.07	5.15	5.02	5.06	3360700	4.9765	down	up	incorrect
BCSF.US	RW	20200521	9.83	10.26	9.77	10.11	199221	10.11	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200521	5.74	5.79	5.695	5.73	542943	5.2044	down	up	incorrect
BDC.US	Belden Inc	20200521	31.33	32.02	30.25	30.43	397700	30.1898	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200521	7.05	7.13	7.05	7.1	457829	6.269	up	up	correct
BDN.US	Brandywine Realty Trust	20200521	9.4	9.755	9.33	9.5	1307558	8.6499	up	up	correct
BDX.US	Becton Dickinson and Company	20200521	243.24	243.6	234.51	238.94	8333175	233.3388	down	down	correct
BDXB.US	Becton Dickinson and Company	20200521	31.436	31.436	31.436	31.436	413400	28.9045
BE.US	Bloom Energy Corporation	20200521	7.9	8.05	7.64	7.93	1187800	7.93	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200521	7.03	7.125	6.93	7.07	34070	4.9146	up	up	correct
BEN.US	Franklin Resources Inc	20200521	18.13	18.38	17.93	17.96	2140334	16.8342	down	down	correct
BEP.US	PA	20200521	25.2	25.8	25.13	25.77	55994	23.6778	up	down	incorrect
BERY.US	Berry Global Group Inc	20200521	41	41.64	40.63	40.66	631400	40.66	down	down	correct
BEST.US	BEST Inc	20200521	5.07	5.17	4.9	5.05	861700	5.05	down	down	correct
BF.US	B	20200521	68.02	68.65	65.53	65.65	802076	65.1853	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200521	106.31	108.47	104.65	106.03	361400	106.03	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200521	12.32	12.47	12.315	12.37	106803	11.4816	up	down	incorrect
BFS.US	Saul Centers Inc	20200521	30.24	31.45	30.23	31.06	67196	28.3919	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200521	12.51	12.64	12.51	12.58	52420	11.8544	up	up	correct
BG.US	Bunge Limited	20200521	35.35	35.71	35	35.53	1246300	34.0191	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200521	11.25	11.32	11.13	11.22	65968	9.8351	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200521	7.86	8.01	7.825	8.01	40544	2.1052	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200521	7.28	7.3	7.1	7.2	218121	6.5378	down	down	correct
BGS.US	B&G Foods Inc	20200521	22.29	22.39	21.91	22.09	1052938	20.0431	down	down	correct
BGSF.US	BGSF Inc	20200521	9.62	10.43	9.62	10.11	56954	9.655	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200521	10.6	10.71	10.6	10.64	63528	9.5664	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200521	4.91	4.96	4.87	4.91	337777	4.4038
BH.US	Biglari Holdings Inc	20200521	57	64.85	56.6	60.49	16141	60.49	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20200521	18.17	18.35	17.69	18.18	3145461	18.18	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20200521	20.7	21.02	20.21	20.22	149367	19.4537	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200521	14.95	14.96	14.7	14.87	180622	13.6446	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200521	11	11.11	10.76	10.78	317390	10.1601	down	down	correct
BHP.US	BHP Group	20200521	45.77	46.201	45.41	45.54	1987316	40.8702	down	down	correct
BHR.US	PD	20200521	2.71	2.71	2.42	2.42	525779	1.0348	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200521	15.26	15.26	15.11	15.15	1046	14.3915	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200521	52.22	53	51.08	52.21	498200	52.21	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200521	9.27	9.29	9.21	9.24	136443	8.7691	down	down	correct
BIG.US	Big Lots Inc	20200521	31.89	33.05	31.5	32.67	1063190	31.2799	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20200521	74.21	74.5	69.6	70.67	1274700	70.67	down	up	incorrect
BIO.US	Bio	20200521	474.9	474.9	460.51	466.79	170359	466.79	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200521	44.85	45.13	43.595	43.99	91900	41.4495	down	down	correct
BIT.US	BlackRock Multi	20200521	13.33	13.48	13.33	13.47	77459	11.7625	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200521	31	35.45	30.39	35.25	25025200	35.25	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200521	34.65	35.225	34.6	34.98	5796862	33.4852	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200521	3.43	3.53	3.33	3.35	2751182	3.35	down	down	correct
BKE.US	The Buckle Inc	20200521	14.84	16.09	14.84	15.75	619590	12.3175	up	up	correct
BKH.US	Black Hills Corporation	20200521	58.75	59.175	58.19	58.57	439653	55.5688	down	up	incorrect
BKI.US	Black Knight Inc	20200521	74.64	74.89	73.08	73.43	740538	73.43	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200521	14.85	14.9	14.7301	14.9	27813	13.8521	up	up	correct
BKSY.US	WS	20200521	0.57	0.57	0.57	0.57	350	0.57
BKT.US	BlackRock Income Trust Inc	20200521	6.09	6.11	6.07	6.09	148135	5.4772
BKU.US	BankUnited Inc	20200521	15.64	16.255	15.53	16	1125905	15.2995	up	up	correct
BLD.US	TopBuild Corp	20200521	101.95	107.82	101.745	105.52	340400	105.52	up	up	correct
BLDR.US	Builders FirstSource Inc	20200521	18.59	18.85	18.33	18.44	750927	18.44	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200521	13.37	13.4	13.28	13.34	29521	12.3665	down	down	correct
BLK.US	BlackRock Inc	20200521	508.08	509.63	504.1505	508.51	1007961	489.9267	up	up	correct
BLL.US	Ball Corporation	20200521	64.21	64.765	63.55	64.04	1419948	63.1928	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200521	13.24	13.43	13.24	13.42	64448	11.942	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200521	11.31	11.65	11.23	11.23	59992	10.1461	down	down	correct
BMA.US	Banco Macro S.A	20200521	19.13	20.7	18.785	20.51	729905	20.51	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200521	40.65	40.71	40	40.16	36893	36.9567	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200521	20	20.08	19.94	20.03	263100	18.2674	up	up	correct
BMI.US	Badger Meter Inc	20200521	60.37	60.91	59.88	59.97	109222	59.0784	down	down	correct
BML.US	PL	20200521	21.27	21.35	21.11	21.3	86191	20.0328	up	up	correct
BMO.US	Bank of Montreal	20200521	47.63	48.1	46.63	46.72	735197	43.8408	down	down	correct
BMY.US	Bristol	20200521	61.62	61.87	60.44	61.14	16015980	58.3747	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200521	1.3	1.34	1.26	1.28	268700	1.28	down	down	correct
BNS.US	The Bank of Nova Scotia	20200521	37.08	37.32	36.29	36.86	1021770	34.0311	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200521	12.88	12.9887	12.82	12.985	13854	12.0414	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200521	8.98	9.03	8.95	8.96	176290	8.0408	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200521	22.17	22.98	20.01	21.46	2913940	21.46	down	up	incorrect
BORR.US	Borr Drilling Limited	20200521	1.198	1.76	1.198	1.41	6448150	1.41	up	up	correct
BOX.US	Box Inc	20200521	17.8	18.14	17.51	17.89	1569152	17.89	up	up	correct
BP.US	BP p.l.c	20200521	23.73	23.92	23.11	23.38	10641690	21.5307	down	down	correct
BPMP.US	BP Midstream Partners LP	20200521	12.07	12.46	11.95	12.09	181875	10.209	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20200521	4.31	4.375	4.22	4.25	79810	4.1517	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200521	120.61	120.61	117.68	117.79	514632	114.5951	down	down	correct
BRBR.US	BellRing Brands Inc	20200521	19.41	19.41	18.72	19.18	287900	19.18	down	down	correct
BRC.US	Brady Corporation	20200521	45.06	47.8866	44.86	47.17	418953	45.9291	up	up	correct
BRFS.US	BRF S.A	20200521	3.99	4.05	3.885	3.92	3309630	3.92	down	down	correct
BRK.US	B	20200521	175.74	176.65	174.47	174.94	4059900	174.94	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200521	7.7	7.9	7.7	7.83	395900	6.9166	up	up	correct
BRO.US	Brown & Brown Inc	20200521	38.21	38.92	38.13	38.73	1111328	38.3008	up	up	correct
BRSP.US	Brightspire Capital Inc	20200521	4.77	4.88	4.48	4.52	750700	4.3298	down	down	correct
BRT.US	BRT Apartments Corp	20200521	9.22	9.48	9.05	9.43	28610	8.5127	up	up	correct
BRW.US	Voya Prime Rate Trust	20200521	3.96	3.995	3.94	3.94	274297	3.8042	down	down	correct
BRX.US	Brixmor Property Group Inc	20200521	10.72	11.16	10.59	11.06	3271800	10.594	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200521	21.89	22.15	21.7	21.9	18753	20.2897	up	up	correct
BSAC.US	Banco Santander	20200521	15.94	16.34	15.88	16.21	190532	15.2265	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200521	4.262	4.4274	4.262	4.3982	1411129	4.0204	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200521	8.32	8.505	8.31	8.36	170808	8.3267	up	up	correct
BSM.US	Black Stone Minerals L.P	20200521	6.73	6.8029	6.59	6.73	201881	5.967
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200521	2.75	2.91	2.73	2.9	976307	2.8201	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200521	35.63	35.7	35.32	35.52	130317	32.0523	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200521	21.04	21.04	20.65	20.93	163300	18.7515	down	down	correct
BTA.US	BlackRock Long	20200521	10.93	11	10.93	10.97	27488	10.1735	up	down	incorrect
BTCM.US	BIT Mining Limited	20200521	3.63	3.63	3.15	3.16	33857	3.16	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20200521	38.84	39.04	38.43	38.58	917832	33.7866	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200521	20.9	21.29	20.73	20.97	80073	18.6735	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200521	23	23	22.8281	23	104143	21.9525
BTU.US	Peabody Energy Corporation	20200521	3.33	3.48	3.225	3.43	1858535	3.43	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200521	13.24	13.52	13.24	13.42	201719	12.0411	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200521	18.92	19.04	18.9	18.95	32511	17.2402	up	up	correct
BUR.US	Burford Capital Limited	20200521	5.25	5.61	5.25	5.61	996	5.5201	up	up	correct
BURL.US	Burlington Stores Inc	20200521	193.99	203.73	192.38	202.38	2052300	202.38	up	up	correct
BV.US	BrightView Holdings Inc	20200521	13.81	14.09	13.7	13.86	163800	13.86	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200521	8.7	9.15	8.65	8.75	209700	8.7311	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200521	8.26	8.49	7.95	8.2	1228005	8.2	down	down	correct
BWA.US	BorgWarner Inc	20200521	29.71	30.18	29.29	29.9	2793973	29.0573	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200521	11.27	11.27	11.15	11.16	137489	9.9083	down	down	correct
BWXT.US	BWX Technologies Inc	20200521	57.04	57.8	56.32	57.39	604300	56.1853	up	up	correct
BX.US	The Blackstone Group Inc	20200521	53.97	54.27	52.905	53.61	3417387	50.8466	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200521	5.04	5.2	5.0101	5.06	303485	5.06	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200521	23.06	23.32	22.48	22.84	908737	19.9831	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200521	11.06	11.06	10.95	10.96	226468	9.7605	down	down	correct
BXP.US	Boston Properties Inc	20200521	80.73	81.66	79.28	79.91	1839744	75.2209	down	down	correct
BXS.US	PA	20200521	24.61	24.7	24.51	24.7	17648	23.1376	up	up	correct
BY.US	Byline Bancorp Inc	20200521	11.28	11.68	11.28	11.45	174513	11.2267	up	up	correct
BYD.US	Boyd Gaming Corporation	20200521	19.83	20.05	18.91	19.77	2510380	19.77	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200521	13.08	13.14	13.07	13.14	44749	12.2453	up	up	correct
BZH.US	Beazer Homes USA Inc	20200521	9.11	9.27	8.6558	9.13	657135	9.13	up	up	correct
C.US	PN	20200521	27.06	27.06	26.56	26.93	227758	26.93	down	down	correct
CAAP.US	Corporación América Airports S.A	20200521	2.25	2.5	2.24	2.36	403267	2.36	up	up	correct
CABO.US	Cable One Inc	20200521	1826.71	1845.29	1792.163	1838.02	45340	1821.1192	up	up	correct
CACI.US	CACI International Inc	20200521	237.97	240.54	235.94	240.34	203636	240.34	up	up	correct
CAE.US	CAE Inc	20200521	14.76	14.8	14.33	14.47	1115885	14.47	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200521	18.46	18.506	18.26	18.36	102366	15.5789	down	down	correct
CAG.US	Conagra Brands Inc	20200521	32.71	32.71	31.66	32.25	4283623	30.7508	down	down	correct
CAH.US	Cardinal Health Inc	20200521	52.7	53.46	52.2806	53.18	1410382	50.3384	up	down	incorrect
CAI.US	PB	20200521	21.89	21.9	21.6669	21.75	3694	19.5332	down	down	correct
CAJ.US	Canon Inc	20200521	20.32	20.35	20.04	20.07	597001	18.993	down	down	correct
CAL.US	Caleres Inc	20200521	6.66	6.94	6.46	6.81	2096342	6.5855	up	down	incorrect
CALX.US	Calix Inc	20200521	12.34	12.545	12.2	12.33	407380	12.33	down	down	correct
CANG.US	Cango Inc	20200521	4.96	5	4.79	5	19987	4.5025	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20200521	13.91	14.75	13.7047	14.71	18870	12.3539	up	up	correct
CARR.US	Carrier Global Corporation	20200521	18.54	19.52	18.5	19.45	9711545	19.0712	up	up	correct
CARS.US	Cars.com Inc	20200521	5.66	6.145	5.62	6.1	1976100	6.1	up	up	correct
CAT.US	Caterpillar Inc	20200521	114.95	115.68	113.82	114.06	2342645	110.8308	down	down	correct
CATO.US	The Cato Corporation	20200521	10.79	10.79	10.25	10.45	273185	10.1612	down	up	incorrect
CB.US	Chubb Limited	20200521	104.38	113.48	103.86	113.08	5550420	109.1341	up	up	correct
CBB.US	P	20200521	1.035	1.035	1.035	1.035	0	0.8257
CBD.US	Companhia Brasileira de Distribuição	20200521	9.81	10.1	9.81	10.05	602445	9.5016	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200521	8.15	8.186	8.1	8.11	31002	7.1428	down	down	correct
CBL.US	PE	20200521	0.9354	0.9654	0.84	0.8799	28274	0.8799	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200521	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200521	39.42	40.84	39.42	40.75	2707658	40.75	up	up	correct
CBT.US	Cabot Corporation	20200521	33.75	35	33.75	34.75	526816	33.0096	up	up	correct
CBU.US	Community Bank System Inc	20200521	56.18	57.17	56.02	56.14	156619	53.7367	down	down	correct
CBX.US	NYSE LISTED TEST	20200521	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200521	22.22	22.45	22.04	22.25	253200	22.25	up	up	correct
CC.US	The Chemours Company	20200521	12.74	12.88	12.395	12.51	1565084	11.8272	down	down	correct
CCAC.US	WS	20200521	9.52	9.66	9.52	9.65	229287	9.3849	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200521	152.2	152.76	148.38	150.83	2254182	143.0895	down	down	correct
CCJ.US	Cameco Corporation	20200521	10.13	10.165	9.785	9.87	1399558	9.7846	down	down	correct
CCK.US	Crown Holdings Inc	20200521	63.22	63.7	61.95	62.12	720462	61.6413	down	down	correct
CCL.US	Carnival Corporation & plc	20200521	13.9	15.13	13.895	14.6	50573059	14.6	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200521	1.49	1.5	1.48	1.49	5964	1.49
CCO.US	Clear Channel Outdoor Holdings Inc	20200521	0.9247	0.95	0.9	0.9272	1799511	0.9272	up	up	correct
CCS.US	Century Communities Inc	20200521	27.01	28.42	26.9	27.79	376433	27.6227	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200521	13.72	13.93	13.45	13.48	160399	11.9328	down	up	incorrect
CCX.US	WS	20200521	2.7	2.76	2.61	2.62	396801	2.358	down	down	correct
CCZ.US	Comcast Holdings Corp	20200521	53.81	53.81	53.81	53.81	207	51.5465
CDAY.US	Ceridian HCM Holding Inc	20200521	64.52	64.99	62.93	64.21	1335500	64.21	down	down	correct
CDE.US	Coeur Mining Inc	20200521	5.75	5.8	5.44	5.7	6193419	5.7	down	up	incorrect
CDR.US	PC	20200521	12.48	12.95	12.48	12.56	10567	11.2614	up	down	incorrect
CE.US	Celanese Corporation	20200521	85.6	86.77	84.12	86.12	947800	83.5536	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200521	17.74	17.99	17.43	17.7	53215	17.3941	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200521	20.59	20.59	20.48	20.49	469	19.7494	down	down	correct
CEIX.US	CONSOL Energy Inc	20200521	7.24	7.39	6.83	6.97	383700	6.97	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200521	4.44	4.65	4.35	4.36	26801	4.36	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200521	18.2	18.5	17.9	18.05	103320	15.8124	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200521	1.2	1.2	1.17	1.18	189079	10.2755	down	up	incorrect
CEPU.US	Central Puerto S.A	20200521	2.856	3.07	2.856	2.94	204200	2.94	up	down	incorrect
CEQP.US	P	20200521	6.68	6.7	6.31	6.59	96677	5.6135	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200521	27.5	27.855	27.31	27.7	2005793	26.5574	up	up	correct
CFG.US	PE	20200521	22.2	22.55	22.2	22.5	61372	20.666	up	up	correct
CFX.US	Colfax Corporation	20200521	26.36	27.18	25.99	26.75	1374462	26.75	up	up	correct
CFXA.US	Colfax Corporation	20200521	119.26	119.26	117.47	117.47	26400	111.2987	down	down	correct
CGA.US	China Green Agriculture Inc	20200521	2.7	2.74	2.7	2.74	1121	2.74	up	up	correct
CGAU.US	Centerra Gold Inc	20200521	9.85	9.85	9.52	9.69	48600	9.3976	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200521	37.69	38.28	37.1	37.7	97715	35.6833	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200521	72.14	72.14	70.79	70.97	1050608	69.7718	down	down	correct
CHE.US	Chemed Corporation	20200521	472.66	478.25	472.66	477.21	84588	474.8295	up	up	correct
CHGG.US	Chegg Inc	20200521	63.55	64.26	61.58	62.79	2039856	62.79	down	down	correct
CHH.US	Choice Hotels International Inc	20200521	79.65	80.93	78.755	78.95	291334	78.663	down	down	correct
CHK.US	PD	20200521	2.96	3.55	2.7502	2.83	124101	2.83	down	down	correct
CHMI.US	PB	20200521	20.5	20.96	20.22	20.96	20344	18.3957	up	up	correct
CHN.US	The China Fund Inc	20200521	20.79	20.79	20.6	20.63	13171	12.6726	down	down	correct
CHPT.US	WS	20200521	9.75	9.85	9.75	9.85	300	9.85	up	up	correct
CHRA.US	Charah Solutions Inc	20200521	1.74	1.84	1.72	1.77	21319	1.77	up	up	correct
CHS.US	Chico's FAS Inc	20200521	1.2	1.29	1.19	1.26	1800810	1.26	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200521	37.34	37.45	37.17	37.22	83424	34.5554	down	down	correct
CHWY.US	Chewy Inc	20200521	39.73	40.7	38.9	40.19	1949800	40.19	up	up	correct
CI.US	Cigna Corporation	20200521	187.96	190.23	186.665	188.68	1072337	185.3401	up	up	correct
CIA.US	Citizens Inc	20200521	6.05	6.15	5.93	6.03	72271	6.03	down	down	correct
CIB.US	Bancolombia S.A	20200521	23.67	23.84	23.14	23.55	744997	22.6656	down	down	correct
CIEN.US	Ciena Corporation	20200521	53	53.13	51.56	51.72	1888394	51.72	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200521	2.08	2.09	2.07	2.08	35711	1.8511
CIG.US	Companhia Energética de Minas Gerais	20200521	1.61	1.71	1.61	1.7	4197495	1.4907	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200521	14.14	14.17	14.05	14.07	50075	12.8089	down	up	incorrect
CIM.US	PD	20200521	17.8006	18.2499	17.76	17.9302	28568	15.7585	up	up	correct
CINR.US	Ciner Resources LP	20200521	11.47	11.88	11.26	11.64	29124	11.4295	up	down	incorrect
CIO.US	PA	20200521	20.67	20.73	20.37	20.69	11550	18.7537	up	up	correct
CIR.US	CIRCOR International Inc	20200521	11.95	13.5599	11.95	13.12	564388	13.12	up	up	correct
CIT.US	PB	20200521	21.32	21.39	20.8	20.94	64764	18.9641	down	down	correct
CL.US	Colgate	20200521	71.01	71.01	69.76	70.26	5171918	67.9129	down	down	correct
CLB.US	Core Laboratories N.V	20200521	19.93	20.17	19.16	19.69	674873	19.6424	down	up	incorrect
CLF.US	Cleveland	20200521	4.7	4.85	4.62	4.71	10223360	4.5275	up	up	correct
CLH.US	Clean Harbors Inc	20200521	57.52	58.62	55.16	57.11	414670	57.11	down	up	incorrect
CLI.US	Mack	20200521	14.17	14.81	14.17	14.58	725420	14.3758	up	up	correct
CLPR.US	Clipper Realty Inc	20200521	7.19	7.44	7.11	7.31	84950	6.7775	up	down	incorrect
CLR.US	Continental Resources Inc	20200521	14	14.32	13.2	13.88	4047749	13.7109	down	down	correct
CLS.US	Celestica Inc	20200521	6.06	6.45	6.06	6.33	578016	6.33	up	up	correct
CLW.US	Clearwater Paper Corporation	20200521	29.27	29.89	29.02	29.17	124017	29.17	down	down	correct
CLX.US	The Clorox Company	20200521	204.75	204.75	198.17	199.4	1463150	192.6211	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200521	59.27	59.77	58.38	59.16	465372	54.8835	down	down	correct
CMA.US	Comerica Incorporated	20200521	33.06	33.6	32.54	33.02	2017354	30.3295	down	down	correct
CMC.US	Commercial Metals Company	20200521	16.47	16.64	16.185	16.25	1183984	15.7767	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200521	2.92	2.945	2.76	2.9	1373289	1.7203	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200521	1035	1038.133	1012.88	1026.71	455322	1026.71	down	down	correct
CMI.US	Cummins Inc	20200521	159.85	160.545	157.18	157.55	950917	152.0785	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200521	5.2	5.2	4.95	4.95	1123049	4.3033	down	down	correct
CMP.US	Compass Minerals International Inc	20200521	48.02	49.11	47.82	48.56	231781	45.1131	up	down	incorrect
CMRE.US	PE	20200521	21	21.7822	21	21.4	10114	18.8292	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200521	26.323	26.34	26.323	26.34	2579	24.0191	up	down	incorrect
CMSC.US	CMS Energy Corp	20200521	26.6518	26.685	26.635	26.65	5874	24.573	down	down	correct
CMSD.US	CMS Energy Corp	20200521	26.61	26.7	26.5	26.59	34000	24.5258	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200521	3.94	3.985	3.94	3.97	47223	3.6851	up	up	correct
CNA.US	CNA Financial Corporation	20200521	28.07	29.4688	27.925	29.26	429254	27.2164	up	up	correct
CNC.US	Centene Corporation	20200521	64.75	65.8	64.15	65.65	3253697	65.65	up	up	correct
CNF.US	CNFinance Holdings Limited	20200521	3.84	3.84	3.84	3.84	0	3.84
CNHI.US	CNH Industrial N.V	20200521	5.63	5.7	5.5098	5.52	1059129	5.4742	down	down	correct
CNI.US	Canadian National Railway Company	20200521	83.48	83.51	81.5	82.12	681506	79.0581	down	down	correct
CNK.US	Cinemark Holdings Inc	20200521	15	15.11	13.53	14.22	4596773	14.22	down	down	correct
CNMD.US	CONMED Corporation	20200521	73	73.155	71.645	72.93	376745	71.9709	down	down	correct
CNNE.US	Cannae Holdings Inc	20200521	35.28	36.02	34.99	35.02	296700	35.02	down	down	correct
CNP.US	CenterPoint Energy Inc	20200521	16.94	17.145	16.7	16.76	6678326	16.1074	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200521	18.62	18.94	18.02	18.45	3558710	16.4215	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200521	5.22	5.38	5.18	5.27	354611	4.1559	up	down	incorrect
CNS.US	Cohen & Steers Inc	20200521	62.77	63.855	62.735	63.53	86954	59.5545	up	up	correct
CNX.US	CNX Resources Corporation	20200521	10.2	10.69	10.15	10.22	3844126	10.22	up	up	correct
CO.US	Global Cord Blood Corporation	20200521	2.68	2.75	2.68	2.7	259054	2.7	up	up	correct
CODI.US	PC	20200521	22.8	22.8	22.6231	22.6231	1778	20.1066	down	down	correct
COE.US	China Online Education Group	20200521	24.35	25.56	24.35	25.53	5218	25.53	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200521	18.9	19.06	18.47	18.63	7726530	18.0872	down	down	correct
COLD.US	Americold Realty Trust	20200521	34.4	34.8	34.4	34.61	2199516	33.379	up	up	correct
COO.US	The Cooper Companies Inc	20200521	295	295	283.7	287.8	416160	287.7269	down	down	correct
COP.US	ConocoPhillips	20200521	44.39	44.87	43.62	43.72	6645950	41.4685	down	down	correct
COR.US	CoreSite Realty Corporation	20200521	121.85	121.94	120.2101	120.91	365603	113.1361	down	down	correct
CORR.US	PA	20200521	16.52	16.8915	15.6	16.83	20260	14.6766	up	down	incorrect
COTY.US	Coty Inc	20200521	3.32	3.47	3.25	3.33	21849020	3.33	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200521	242.27	243.92	238.62	241.02	2415490	45.8859	down	down	correct
CPA.US	Copa Holdings S.A	20200521	41.68	42.24	40.53	40.99	584300	40.99	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200521	7.38	7.38	7.165	7.165	585	5.9656	down	down	correct
CPB.US	Campbell Soup Company	20200521	48.17	48.2	46.9	47.18	4266028	45.0438	down	down	correct
CPE.US	Callon Petroleum Company	20200521	0.762	0.7765	0.7251	0.7645	2519173	7.645	up	up	correct
CPF.US	Central Pacific Financial Corp	20200521	15.54	15.87	15.43	15.55	99724	14.3912	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20200521	1.54	1.5578	1.41	1.46	2991967	1.4464	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20200521	88.63	90.75	88.25	89.36	47767	86.6986	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200521	3.76	4.03	3.7	3.81	386100	3.81	up	up	correct
CPRI.US	Capri Holdings Limited	20200521	13.94	15.2	13.89	15.06	3663700	15.06	up	up	correct
CPS.US	Cooper	20200521	9.81	10.01	9.41	9.45	253215	9.45	down	down	correct
CPT.US	Camden Property Trust	20200521	88.86	90.91	88.51	88.78	886876	84.3416	down	down	correct
CR.US	Crane Co	20200521	52.04	53.05	51.995	52.02	403596	50.0514	down	down	correct
CRD.US	B	20200521	5.4	5.73	5.4	5.7	122555	5.4597	up	up	correct
CRH.US	CRH plc	20200521	30.16	30.3	29.62	29.81	441234	28.9228	down	down	correct
CRI.US	Carter's Inc	20200521	79.95	83.7	79.95	82.99	635506	81.8828	up	down	incorrect
CRK.US	Comstock Resources Inc	20200521	5.16	5.26	5.0687	5.16	1627942	5.16
CRL.US	Charles River Laboratories International Inc	20200521	175.9	176.56	173.34	175.23	335954	175.23	down	down	correct
CRM.US	salesforce.com inc	20200521	176.93	178.292	174.93	175.26	4429652	175.26	down	down	correct
CRS.US	Carpenter Technology Corporation	20200521	22.43	22.79	21.69	21.85	518797	20.8999	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200521	6.7	7.35	6.67	7.29	47060	6.3357	up	up	correct
CRY.US	CryoLife Inc	20200521	22.67	22.96	22.14	22.2	181410	22.2	down	up	incorrect
CS.US	Credit Suisse Group AG	20200521	8.45	8.57	8.4	8.46	1156983	8.2761	up	down	incorrect
CSAN.US	W	20200521	63.51	67.26	63.4	65.56	2469700	64.974	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200521	116.67	118.62	115.96	116.71	415258	114.5137	up	up	correct
CSLT.US	Castlight Health Inc	20200521	0.74	1.17	0.72	0.83	6633400	0.83	up	down	incorrect
CSPR.US	Casper Sleep Inc	20200521	6.49	7.16	6.402	6.9	276800	6.9	up	down	incorrect
CSR.US	PC	20200521	25.32	25.5	25.32	25.32	3582	23.1737
CSTM.US	Constellium SE	20200521	7.79	7.89	7.48	7.7	874100	7.7	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200521	0.6	0.609	0.522	0.5485	54061	7.7254	down	down	correct
CSV.US	Carriage Services Inc	20200521	19.2	19.22	18.3301	18.6	267021	18.2687	down	down	correct
CTBB.US	Qwest Corp. NT	20200521	23.6	23.6396	23.47	23.5	81958	20.987	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200521	24.2	24.273	24.1	24.2	30427	21.618
CTK.US	CooTek (Cayman) Inc	20200521	7	7	6.82	7	24159	7
CTLT.US	Catalent Inc	20200521	78.28	79.205	77.22	78.3	1408760	78.3	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200521	2.64	2.8	2.53	2.73	32607	2.73	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200521	2.93	2.95	2.78	2.89	28492	12.663	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200521	18.9	19.06	18.47	18.63	7726500	17.4114	down	down	correct
CTS.US	CTS Corporation	20200521	21	21.15	20.45	20.64	256416	20.4396	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200521	7.43	7.7	7.4	7.58	245216	6.9442	up	up	correct
CTVA.US	Corteva Inc	20200521	24.94	25.48	24.51	24.55	4021000	24.0579	down	up	incorrect
CTZ.US	Qwest Corp. NT	20200521	23.75	23.75	23.61	23.66	10225	22.8875	down	down	correct
CUBB.US	Customers Bancorp Inc	20200521	21.25	21.63	21.25	21.5	700	19.5531	up	up	correct
CUBE.US	CubeSmart	20200521	24.95	25.4	24.95	25.25	1279602	23.8817	up	down	incorrect
CUBI.US	PF	20200521	20.79	20.966	20.08	20.3	19026	18.207	down	down	correct
CUK.US	Carnival Corporation & plc	20200521	11.74	12.7	11.7	12.18	1943684	12.18	up	up	correct
CULP.US	Culp Inc	20200521	5.93	6.33	5.85	6.27	97849	5.9762	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200521	6.89	6.9799	6.5801	6.85	338806	6.5968	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200521	26.43	27.46	26.34	27.05	2089580	25.6115	up	up	correct
CVA.US	Covanta Holding Corporation	20200521	8.75	8.98	8.69	8.69	711615	8.35	down	down	correct
CVEO.US	Civeo Corporation	20200521	0.4612	0.4612	0.4209	0.4398	458903	5.2776	down	down	correct
CVI.US	CVR Energy Inc	20200521	16.612	17.2689	16.1767	16.248	476080	14.1459	down	down	correct
CVNA.US	Carvana Co	20200521	91.54	96.2	90.25	94.74	1789000	94.74	up	up	correct
CVS.US	CVS Health Corporation	20200521	62.95	63.93	62.73	63.34	5484094	60.7793	up	up	correct
CVX.US	Chevron Corporation	20200521	92.77	93.37	91.28	92.04	8830887	84.963	down	down	correct
CW.US	Curtiss	20200521	92.1	93.74	91.59	93.3	340291	92.3023	up	up	correct
CWEN.US	Clearway Energy Inc	20200521	20.88	21.1301	20.68	21.03	585531	19.4892	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200521	19.5	19.71	19.35	19.64	93396	18.1121	up	up	correct
CWH.US	Camping World Holdings Inc	20200521	19.3	20.96	19.3	20.7	2685036	18.9084	up	up	correct
CWK.US	Cushman & Wakefield plc	20200521	9.7	10.25	9.7	10.07	1007000	10.07	up	up	correct
CWT.US	California Water Service Group	20200521	44.07	45.33	44.03	45.1	240486	44.0111	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200521	2.1	2.21	2.09	2.16	6246092	2.16	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200521	4.32	4.36	4.295	4.33	114089	4.0116	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200521	8.91	9.03	8.91	9.01	14023	8.3198	up	up	correct
CXP.US	Columbia Property Trust Inc	20200521	12.05	12.52	11.96	12.43	935887	10.1144	up	up	correct
CXW.US	CoreCivic Inc	20200521	11.29	11.72	11.16	11.58	1078132	11.58	up	up	correct
CYD.US	China Yuchai International Limited	20200521	12.29	12.91	12.29	12.8	49595	11.0076	up	up	correct
CYH.US	Community Health Systems Inc	20200521	3.19	3.41	3.19	3.33	1446549	3.33	up	down	incorrect
CZZ.US	Cosan Limited	20200521	11.59	12.57	11.53	12.54	1619838	11.7667	up	up	correct
D.US	Dominion Energy Inc	20200521	78.46	79.14	78.21	78.6	2387169	73.6532	up	up	correct
DAC.US	Danaos Corporation	20200521	4.22	4.28	4.12	4.16	67694	4.0694	down	down	correct
DAL.US	Delta Air Lines Inc	20200521	22.77	23.68	22.6668	23.16	46567246	23.16	up	down	incorrect
DAN.US	Dana Incorporated	20200521	11.31	11.78	11.31	11.57	2061600	11.3821	up	up	correct
DAO.US	Youdao Inc	20200521	25.31	26	24.06	24.06	224700	24.06	down	down	correct
DAR.US	Darling Ingredients Inc	20200521	21.75	22.14	21.59	22.01	841553	22.01	up	up	correct
DAVA.US	Endava plc	20200521	47.75	48.99	45	46.58	172000	46.58	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200521	7.42	7.5	7.33	7.36	2832432	7.36	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200521	5.04	5.245	4.95	5.1	1396223	5.1	up	up	correct
DBI.US	Designer Brands Inc	20200521	5.32	5.85	5.32	5.82	1123510	5.82	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200521	18.3	18.57	18.3	18.38	69337	16.1588	up	up	correct
DBRG.US	PJ	20200521	14.24	14.28	13.96	14.2	215513	12.8563	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200521	6.92	7.105	6.92	7.08	59353	6.3555	up	up	correct
DCI.US	Donaldson Company Inc	20200521	45.08	45.76	45.02	45.15	471283	43.9644	up	up	correct
DCM.US	NTT DOCOMO INC	20200521	8180	8690	8180	8490	1113960	8490	up	up	correct
DCO.US	Ducommun Incorporated	20200521	29.89	31.16	29.89	31.05	139900	31.05	up	up	correct
DCP.US	PC	20200521	18.83	18.85	18.82	18.85	2115	16.3603	up	up	correct
DCUE.US	Dominion Energy Inc	20200521	100.51	100.64	99.63	100.25	171800	88.3769	down	down	correct
DD.US	DuPont de Nemours Inc	20200521	48.84	49.87	48.31	48.87	6392304	47.331	up	up	correct
DDD.US	3D Systems Corporation	20200521	7.36	7.51	7.22	7.43	1909634	7.43	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200521	8.36	8.45	8.36	8.36	41014	7.2459
DDS.US	Dillard's Inc	20200521	26.1	28.41	26.1	27.61	633756	27.1483	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200521	16.3	16.8	16	16.2	22685	14.4571	down	up	incorrect
DE.US	Deere & Company	20200521	141.07	144.5	141.07	142.81	2100162	140.0652	up	up	correct
DEA.US	Easterly Government Properties Inc	20200521	23.88	24.57	23.78	24.29	551559	22.5966	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200521	162.19	168.39	159.06	168.03	720203	168.03	up	up	correct
DEI.US	Douglas Emmett Inc	20200521	27.75	28.51	27.75	28.24	2208142	26.7131	up	down	incorrect
DELL.US	Dell Technologies Inc	20200521	44.69	45.04	43.54	44.39	1762264	22.4987	down	up	incorrect
DEO.US	Diageo plc	20200521	140.2	140.74	138.66	139.35	316764	134.1399	down	down	correct
DESP.US	Despegar.com Corp	20200521	6.28	6.63	6.275	6.46	209400	6.46	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200521	7.95	7.95	7.86	7.89	55746	7.0521	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200521	7.35	7.392	6.969	7.17	440300	7.17	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200521	25.1	25.1	24.5656	24.89	66927	22.3355	down	up	incorrect
DFS.US	Discover Financial Services	20200521	40.9	41.56	40.23	40.75	3222642	39.5081	down	down	correct
DG.US	Dollar General Corporation	20200521	179.01	179.48	176.58	178.41	1977144	176.4086	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200521	113.87	113.87	112.02	112.99	898906	109.8748	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200521	2.41	2.45	2.41	2.43	1075819	2.1244	up	down	incorrect
DHI.US	D.R. Horton Inc	20200521	52.19	53.84	52.04	53	4043331	52.2569	up	up	correct
DHR.US	PB	20200521	1067.29	1067.29	971.58	988.67	12665	936.9778	down	up	incorrect
DHT.US	DHT Holdings Inc	20200521	5.8	5.8	5.565	5.64	4022913	4.9097	down	down	correct
DHX.US	DHI Group Inc	20200521	2.73	2.78	2.68	2.72	66000	2.72	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200521	13.23	13.38	13.2	13.24	114838	11.7105	up	up	correct
DIN.US	Dine Brands Global Inc	20200521	41.95	44.3199	41.81	42.83	891240	42.5932	up	up	correct
DIS.US	The Walt Disney Company	20200521	119.34	120.3	116.5	117.83	17578301	117.83	down	down	correct
DK.US	Delek US Holdings Inc	20200521	22.32	22.66	21.065	21.11	850168	20.7155	down	down	correct
DKL.US	Delek Logistics Partners LP	20200521	23.08	23.08	22.06	22.94	93453	19.7802	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200521	29.84	31.22	28.99	30.84	5031462	28.6679	up	up	correct
DLB.US	Dolby Laboratories Inc	20200521	58.3	58.87	58	58.65	662000	57.7449	up	up	correct
DLNG.US	PB	20200521	15.04	15.39	15.04	15.39	1011	13.2846	up	up	correct
DLR.US	PL	20200521	25.1	25.14	25.01	25.14	35488	23.0995	up	up	correct
DLX.US	Deluxe Corporation	20200521	22.4	23.09	22.4	22.74	554635	21.5866	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200521	17.1	17.5	16.93	17.36	153700	15.44	up	up	correct
DM.US	Desktop Metal Inc	20200521	9.94	9.94	9.94	9.94	100	9.94
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200521	12.5	12.62	12.5	12.6107	52490	11.7605	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200521	13.16	13.2	12.9	12.97	23219	11.1853	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200521	9.06	9.06	7.41	8.04	32600	8.04	down	down	correct
DNOW.US	NOW Inc	20200521	7.08	7.17	6.99	7.06	872798	7.06	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200521	10.66	10.78	10.59	10.74	405251	9.552	up	down	incorrect
DOC.US	Physicians Realty Trust	20200521	16.69	17.125	16.37	16.58	36834566	15.3403	down	down	correct
DOOR.US	Masonite International Corporation	20200521	65.56	69.19	65.56	67.67	136700	67.67	up	down	incorrect
DOV.US	Dover Corporation	20200521	90.62	91.77	90.54	90.84	538822	88.4582	up	up	correct
DOW.US	Dow Inc	20200521	36	36.76	35.66	35.82	3941763	32.7483	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200521	10.16	10.2	9.97	10.1	99538	8.3466	down	down	correct
DPZ.US	Domino's Pizza Inc	20200521	377.4	378.8	372.98	375.24	443745	369.8937	down	down	correct
DQ.US	Daqo New Energy Corp	20200521	59.34	59.87	57.14	57.81	1393415	11.562	down	down	correct
DRD.US	DRDGOLD Limited	20200521	10.17	10.17	9.12	9.63	979296	8.7863	down	down	correct
DRE.US	Duke Realty Corporation	20200521	32.48	33.37	32.48	33.04	2196227	31.9343	up	up	correct
DRI.US	Darden Restaurants Inc	20200521	78.01	78.24	75.585	77.22	2855450	75.1992	down	down	correct
DRQ.US	Dril	20200521	27.99	28.32	27.02	27.17	231219	27.17	down	down	correct
DS.US	PD	20200521	14.71	14.71	13.76	13.98	2174	13.1176	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200521	13.1	13.125	12.98	13	372038	11.0521	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200521	6.93	6.94	6.9	6.93	128942	6.4473
DSU.US	BlackRock Debt Strategies Fund Inc	20200521	9.25	9.33	9.24	9.31	342480	8.3057	up	up	correct
DSX.US	PB	20200521	19.0612	19.0612	18.28	18.4742	4989	16.4997	down	down	correct
DT.US	Dynatrace Inc	20200521	36.68	37.04	35.12	36.05	2400900	36.05	down	down	correct
DTE.US	DTE Energy Company	20200521	102.69	103.58	100.82	101.04	1196678	81.716	down	up	incorrect
DTF.US	DTF Tax	20200521	13.74	13.75	13.62	13.75	8641	13.071	up	down	incorrect
DTLA.US	P	20200521	10.26	10.85	10.1617	10.85	8215	10.85	up	up	correct
DTP.US	DTE Energy Co	20200521	40.46	41.18	40.125	40.48	11700	36.7169	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200521	25.98	26	25.81	25.9487	17960	24.0763	down	up	incorrect
DTY.US	DTE Energy Company	20200521	26.11	26.35	26.11	26.285	10923	23.7642	up	down	incorrect
DUK.US	PA	20200521	27.03	27.03	26.82	26.91	99563	24.921	down	down	correct
DUKB.US	Duke Energy Corp	20200521	27.19	27.39	27.19	27.39	12067	25.0358	up	up	correct
DVA.US	DaVita Inc	20200521	79.84	79.985	78.23	78.73	891339	78.73	down	down	correct
DVD.US	Dover Motorsports Inc	20200521	1.26	1.34	1.25	1.3	10702	1.2058	up	up	correct
DVN.US	Devon Energy Corporation	20200521	12.49	12.61	12.045	12.29	8138896	11.1926	down	down	correct
DX.US	PC	20200521	22	22	21.74	21.76	8259	19.5466	down	down	correct
DXC.US	DXC Technology Company	20200521	16.84	16.925	15.805	15.85	2842445	15.85	down	down	correct
DY.US	Dycom Industries Inc	20200521	36.75	39.5	36.75	38.77	759392	38.77	up	up	correct
E.US	Eni S.p.A	20200521	18.29	18.37	17.8886	17.96	261188	16.5701	down	down	correct
EAF.US	GrafTech International Ltd	20200521	6.69	6.93	6.62	6.68	885472	6.6313	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200521	25.8	25.99	25.79	25.99	16467	25.6825	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200521	9.5	9.55	9.31	9.5	189541	8.0572
EAT.US	Brinker International Inc	20200521	23	24.6	22.87	24.5	3914899	24.5	up	up	correct
EB.US	Eventbrite Inc	20200521	8.22	8.69	8.08	8.64	1053600	8.64	up	down	incorrect
EBF.US	Ennis Inc	20200521	16.65	17.34	16.65	17.23	136744	15.9975	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200521	4.32	4.43	4.2	4.32	451448	3.8588
EBS.US	Emergent BioSolutions Inc	20200521	88.12	88.12	82.4	82.49	422223	82.49	down	down	correct
EC.US	Ecopetrol S.A	20200521	10.68	10.774	10.4	10.54	583868	10.4637	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200521	5.88	6.29	5.8	6.1	604843	5.0774	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200521	22.25	22.45	22.0568	22.3509	11674	19.7937	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200521	22.41	22.68	22.34	22.68	1755	20.1653	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200521	22.5	22.74	22.47	22.5	18389	21.3688
ECL.US	Ecolab Inc	20200521	202.83	203.93	199.7	200.4	3440607	197.2989	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200521	13.28	13.74	13.1868	13.5	713447	13.5	up	up	correct
ECVT.US	Ecovyst Inc	20200521	11.61	11.81	11.51	11.68	116723	8.2992	up	up	correct
ED.US	Consolidated Edison Inc	20200521	70.44	71.16	69.675	69.92	1317962	65.8267	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200521	5.48	5.53	5.4762	5.51	188340	4.8924	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200521	6.45	6.61	6.32	6.49	89003	5.4036	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200521	6.93	6.96	6.7019	6.94	41119	5.8523	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200521	3.4	3.486	3.31	3.4	23241	3.4
EDU.US	New Oriental Education & Technology Group Inc	20200521	118.56	120.93	116.4406	117.35	19593600	11.735	down	down	correct
EEA.US	The European Equity Fund Inc	20200521	7.66	7.66	7.654	7.654	452	7.5821	down	down	correct
EEX.US	Emerald Holding Inc	20200521	1.85	1.97	1.82	1.92	187200	1.92	up	up	correct
EFC.US	PA	20200521	19.28	19.28	18.938	19	5518	17.0627	down	down	correct
EFL.US	Eaton Vance Floating	20200521	8.04	8.05	7.89	7.99	41284	7.4331	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200521	10.8	10.89	10.765	10.88	151099	9.8862	up	up	correct
EFT.US	Eaton Vance Floating	20200521	10.97	11.0335	10.9634	11.02	121249	10.0851	up	up	correct
EFX.US	Equifax Inc	20200521	148.25	149.2	146.08	146.7	608362	145.0425	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200521	13.16	13.25	13.16	13.217	4279	12.4444	up	up	correct
EGHT.US	8x8 Inc	20200521	14.36	15.25	13.68	15.13	6236244	15.13	up	up	correct
EGO.US	Eldorado Gold Corporation	20200521	9.23	9.29	8.88	9.04	2290500	9.04	down	down	correct
EGP.US	EastGroup Properties Inc	20200521	106.01	107.89	104.87	107.35	310871	103.7635	up	up	correct
EGY.US	VAALCO Energy Inc	20200521	0.98	1.03	0.958	0.985	393100	0.985	up	up	correct
EHC.US	Encompass Health Corporation	20200521	71.58	73.49	70.9906	73.22	638249	71.5481	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200521	8.84	8.94	8.84	8.93	68319	7.8706	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200521	9.21	9.43	9.21	9.32	24751	9.0204	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20200521	9.41	9.41	9.225	9.3	13300	9.3	down	down	correct
EIG.US	Employers Holdings Inc	20200521	29.39	30.295	29.19	30	228281	28.7954	up	up	correct
EIX.US	Edison International	20200521	56.14	56.59	55.42	56.27	1564134	52.5257	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200521	179.79	181	177.35	177.88	1269705	175.8885	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200521	19.54	19.54	18.83	18.94	5092200	18.94	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200521	35.7	35.805	34.8	35.2	652900	32.5412	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200521	25.85	26	25.85	25.9872	11995	23.9135	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200521	14.28	14.614	14.03	14.43	924900	14.43	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200521	10.33	10.81	10.29	10.67	1246912	4.7202	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200521	60.37	61.21	60.0101	60.64	908802	58.7475	up	up	correct
ELVT.US	Elevate Credit Inc	20200521	1.72	1.74	1.65	1.71	219100	1.71	down	up	incorrect
ELY.US	Callaway Golf Company	20200521	14.22	14.7	14.06	14.58	1666540	14.5704	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200521	11.67	11.74	11.6	11.67	148052	10.2295
EME.US	EMCOR Group Inc	20200521	61.96	64.24	61.96	63.67	453567	63.2277	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200521	12.56	12.59	12.49	12.53	30161	11.2848	down	down	correct
EMN.US	Eastman Chemical Company	20200521	64.85	66.07	64.68	65.4	829563	62.253	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200521	2.65	2.66	2.505	2.62	73805	11.57	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200521	25.85	26.0742	25.85	26.065	2803	25.1564	up	up	correct
EMR.US	Emerson Electric Co	20200521	56.88	57.0385	55.93	56.25	2602912	54.312	down	down	correct
ENB.US	Enbridge Inc	20200521	32	32.1	31.11	31.52	2784419	28.3208	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200521	24.28	24.44	23.8	23.9	118652	22.8025	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200521	4.04	4.05	3.86	3.89	3494731	3.3463	down	down	correct
ENIA.US	Enel Américas S.A	20200521	7.41	7.585	7.385	7.57	1511242	7.3575	up	down	incorrect
ENIC.US	Enel Chile S.A	20200521	3.7	3.84	3.66	3.84	390804	3.5709	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200521	25.25	25.25	25.22	25.22	410	23.1396	down	down	correct
ENLC.US	EnLink Midstream LLC	20200521	2.14	2.27	2.07	2.26	3000103	1.9596	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200521	25.73	25.8999	25.73	25.89	1278	24.8942	up	up	correct
ENR.US	PA	20200521	93.63	94.77	93.39	93.7	2797	82.914	up	up	correct
ENS.US	EnerSys	20200521	61.04	62.33	61.01	61.51	240102	60.5757	up	down	incorrect
ENV.US	Envestnet Inc	20200521	68.8	70.02	68.765	69.08	159074	69.08	up	up	correct
ENVA.US	Enova International Inc	20200521	12.86	13.17	12.66	12.92	234376	12.92	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20200521	3.06	3.23	3	3.14	491200	3.14	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200521	4.18	4.2	4.1432	4.16	88402	3.4773	down	down	correct
EOG.US	EOG Resources Inc	20200521	52.95	53.56	51.61	52.32	3881102	49.1553	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200521	13.58	13.61	13.47	13.5	93191	12.1482	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200521	17.03	17.16	16.94	17.05	241923	15.4945	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200521	18.37	18.515	18.14	18.25	40688	17.258	down	up	incorrect
EP.US	PC	20200521	46.5	46.5	46.25	46.25	2375	46.25	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200521	16.4	17.36	16.4	17.07	424808	17.0023	up	up	correct
EPAM.US	EPAM Systems Inc	20200521	223.37	227.47	222.38	223.86	282188	223.86	up	up	correct
EPC.US	Edgewell Personal Care Company	20200521	27.15	27.6124	26.85	27.45	669730	26.9097	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20200521	19.38	19.41	18.555	18.79	11297290	16.4874	down	down	correct
EPR.US	PG	20200521	17.64	17.64	17.05	17.05	24073	15.4701	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200521	12.5	13.06	12.5	12.85	1233984	12.0104	up	up	correct
EQC.US	PD	20200521	27.52	27.52	27.02	27.4	4641	25.2938	down	down	correct
EQNR.US	Equinor ASA	20200521	15.25	15.33	14.995	15.06	7566460	14.5082	down	down	correct
EQR.US	Equity Residential	20200521	58.71	59.6	57.89	57.93	2463165	54.8123	down	down	correct
EQS.US	Equus Total Return Inc	20200521	1.13	1.19	1.04	1.17	4700	1.17	up	up	correct
EQT.US	EQT Corporation	20200521	13.53	13.7	12.91	13.17	3992335	13.17	down	down	correct
ERF.US	Enerplus Corporation	20200521	2.89	2.975	2.74	2.82	905656	2.697	down	down	correct
ERJ.US	Embraer S.A	20200521	4.7	4.82	4.66	4.73	2875306	4.73	up	down	incorrect
ES.US	Eversource Energy	20200521	79.11	79.43	78.3	78.82	1655230	75.5951	down	down	correct
ESE.US	ESCO Technologies Inc	20200521	80.04	81.7899	79.65	79.82	83169	79.396	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200521	3.08	3.24	3.01	3.22	2651916	3.22	up	up	correct
ESI.US	Element Solutions Inc	20200521	10.72	11.04	10.72	10.93	3180800	10.7662	up	up	correct
ESNT.US	Essent Group Ltd	20200521	31.96	32.1	30.16	30.98	1320963	30.1085	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200521	7.24	7.355	7.12	7.14	3375358	6.9625	down	down	correct
ESS.US	Essex Property Trust Inc	20200521	235.49	240.67	233.05	235.43	246900	224.1617	down	down	correct
ESTC.US	Elastic N.V	20200521	76.53	77.5	74.73	76.45	1203200	76.45	down	down	correct
ESTE.US	Earthstone Energy Inc	20200521	2.69	2.83	2.62	2.73	244291	2.73	up	up	correct
ETB.US	Eaton Vance Tax	20200521	13.83	13.83	13.5	13.57	83855	11.8692	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200521	10.43	11.61	10.43	11.39	355200	10.1279	up	up	correct
ETG.US	Eaton Vance Tax	20200521	12.98	13.08	12.895	12.95	152140	11.5751	down	up	incorrect
ETI.US	P	20200521	5.05	5.15	5	5.15	2010299	3.4186	up	up	correct
ETJ.US	Eaton Vance Risk	20200521	9.29	9.3202	9.19	9.24	295250	8.0698	down	up	incorrect
ETN.US	Eaton Corporation plc	20200521	77.64	78.6724	77.47	78.29	2130067	75.6954	up	up	correct
ETO.US	Eaton Vance Tax	20200521	20.12	20.18	19.88	19.93	36116	17.8675	down	down	correct
ETR.US	Entergy Corporation	20200521	97.51	98.32	97.2	97.63	1129153	92.3894	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200521	7.98	8.07	7.49	7.87	8443594	7.0456	down	up	incorrect
ETV.US	Eaton Vance Tax	20200521	13.85	13.85	13.55	13.6	222117	11.873	down	down	correct
ETW.US	Eaton Vance Tax	20200521	8.15	8.16	8.02	8.05	269687	7.0146	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200521	19.24	19.3	19.16	19.28	40545	18.1389	up	up	correct
ETY.US	Eaton Vance Tax	20200521	10.48	10.5	10.33	10.36	231226	9.1132	down	down	correct
EURN.US	Euronav NV	20200521	9.69	9.73	9.47	9.68	2850019	8.0541	down	down	correct
EVA.US	Enviva Partners LP	20200521	33.05	33.65	32.65	33.38	90936	30.3814	up	up	correct
EVC.US	Entravision Communications Corporation	20200521	1.32	1.5	1.26	1.48	187900	1.3944	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200521	5.11	5.145	5.1	5.11	153312	4.6347
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200521	10.75	10.91	10.75	10.87	17926	9.5305	up	up	correct
EVH.US	Evolent Health Inc	20200521	8.15	8.61	8.07	8.37	641124	8.37	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200521	11.85	11.9	11.81	11.82	65458	11.0524	down	up	incorrect
EVR.US	Evercore Inc	20200521	52.29	53.2	52.15	52.24	332360	49.9671	down	down	correct
EVRG.US	Evergy Inc	20200521	59.28	59.49	58.29	58.65	4285054	55.5474	down	up	incorrect
EVRI.US	Everi Holdings Inc	20200521	5.75	5.8	5.4	5.59	2121361	5.59	down	down	correct
EVT.US	Eaton Vance Tax	20200521	18.51	18.63	18.39	18.5	165296	16.566	down	down	correct
EVTC.US	EVERTEC Inc	20200521	28	28.49	27.7	27.76	266827	27.5433	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20200521	220	220.51	217.215	218.5	2730471	72.8333	down	down	correct
EXD.US	Eaton Vance Tax	20200521	9.09	9.1876	8.91	8.98	26656	7.9037	down	up	incorrect
EXG.US	Eaton Vance Tax	20200521	6.99	7.04	6.92	6.92	568791	6.0586	down	down	correct
EXK.US	Endeavour Silver Corp	20200521	1.98	1.98	1.84	1.94	3129508	1.94	down	up	incorrect
EXP.US	Eagle Materials Inc	20200521	62.62	66.98	62.62	66.05	851661	65.7198	up	up	correct
EXPR.US	Express Inc	20200521	1.76	2	1.7401	1.91	2871335	1.91	up	up	correct
EXR.US	Extra Space Storage Inc	20200521	87.05	88.3	86.3	86.93	510575	82.4765	down	down	correct
EXTN.US	Exterran Corporation	20200521	5.45	5.56	5.31	5.43	132800	5.43	down	up	incorrect
F.US	PC	20200521	17.97	18.22	17.86	18.22	158894	17.6769	up	up	correct
FAF.US	First American Financial Corporation	20200521	48.33	49.475	48.33	49.07	1111705	46.3865	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200521	27.15	27.465	26.64	26.78	244105	26.485	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200521	60.39	61.81	60.18	60.33	1130563	59.1447	down	down	correct
FBK.US	FB Financial Corporation	20200521	22.12	22.84	22.05	22.3	163029	21.9274	up	up	correct
FBP.US	First BanCorp	20200521	5.3	5.435	5.27	5.32	1026214	5.0741	up	up	correct
FC.US	Franklin Covey Co	20200521	20.05	20.525	19.475	20.3	67435	20.3	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200521	7.96	8.07	7.88	7.91	318409	7.4486	down	down	correct
FCN.US	FTI Consulting Inc	20200521	115.07	116.05	114.59	115.22	262287	115.22	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200521	21.77	22.27	21.42	21.67	340614	20.2052	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200521	22.5	23.37	22.5	23.37	9600	20.9973	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200521	10.63	10.6939	10.6	10.6	124439	9.0457	down	down	correct
FCX.US	Freeport	20200521	9.05	9.205	8.77	8.9	27813670	8.843	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200521	9.6	9.6396	9.52	9.55	68184	8.6632	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200521	22.59	23.09	22.2201	23.07	196825	22.5535	up	up	correct
FDS.US	FactSet Research Systems Inc	20200521	290.4	293.533	289	290.41	194727	285.7598	up	up	correct
FDX.US	FedEx Corporation	20200521	116.58	118.43	115.53	115.77	1740279	113.3823	down	down	correct
FE.US	FirstEnergy Corp	20200521	40.11	40.73	40.0302	40.43	2947391	37.7031	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200521	1.2	1.26	1.2	1.26	1700	1.26	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200521	6.11	6.14	5.93	6.08	178051	5.2284	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200521	1.35	1.35	1.31	1.33	67612	0.2658	down	down	correct
FERG.US	Ferguson plc	20200521	74.05	74.05	74.05	74.05	200	70.2636
FET.US	Forum Energy Technologies Inc	20200521	0.32	0.34	0.312	0.3302	4437309	6.604	up	up	correct
FF.US	FutureFuel Corp	20200521	11.69	12.11	11.69	12.01	192081	9.7665	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200521	13.77	13.87	13.72	13.77	28734	12.2312
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200521	19.26	19.74	19.03	19.59	145066	17.5797	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200521	3.9	4.09	3.68	3.9	314414	3.2865
FHI.US	Federated Hermes Inc	20200521	22.15	22.53	21.86	22	742678	19.9638	down	down	correct
FHN.US	PE	20200521	24.5	25	24.44	24.57	2366730	22.6612	up	down	incorrect
FICO.US	Fair Isaac Corporation	20200521	386.11	389.38	381.44	385.18	209510	385.18	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200521	10.89	10.99	10.64	10.8	50065	9.7255	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200521	16.15	16.4999	16.15	16.38	12077	14.5791	up	down	incorrect
FINV.US	FinVolution Group	20200521	1.53	1.555	1.49	1.5	470600	1.4636	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200521	137.72	138.41	135.57	136.5	4023409	133.8884	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200521	7.98	8.14	7.97	8.1	151803	7.8832	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20200521	33.97	34.38	33.7	33.82	136912	33.4817	down	down	correct
FL.US	Foot Locker Inc	20200521	28.33	30.19	28.33	29.32	3726084	28.7317	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200521	19.5	19.7	19.25	19.65	73165	17.6591	up	up	correct
FLNG.US	FLEX LNG Ltd	20200521	4.67	4.99	4.67	4.99	15600	4.3764	up	up	correct
FLO.US	Flowers Foods Inc	20200521	22.93	22.93	22.6	22.82	1331679	21.4883	down	down	correct
FLOW.US	SPX FLOW Inc	20200521	31.68	32.735	31.68	32.23	188788	32.1004	up	up	correct
FLR.US	Fluor Corporation	20200521	10.83	11.35	10.8	10.91	2895011	10.91	up	up	correct
FLS.US	Flowserve Corporation	20200521	25.02	25.37	24.8	25.16	1356386	24.285	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200521	240.42	243.09	236.46	239.84	601855	239.84	down	down	correct
FMC.US	FMC Corporation	20200521	92.74	93.24	91.4	91.87	442528	89.4453	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200521	13.42	13.42	13.18	13.2	51939	12.3283	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200521	41.31	41.31	40.46	40.55	183977	39.0653	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200521	65	65.63	64.095	64.88	286589	62.3585	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200521	13.44	13.6	13.23	13.6	6290	12.5199	up	up	correct
FN.US	Fabrinet	20200521	63.14	63.98	62.13	62.55	226904	62.55	down	down	correct
FNB.US	PE	20200521	26.6	27.01	26.6	26.7078	2544	24.2554	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200521	46.83	48.93	46.34	48.86	2670400	48.86	up	up	correct
FNF.US	Fidelity National Financial Inc	20200521	27.74	28.04	27.38	27.43	3164450	25.7487	down	down	correct
FNV.US	Franco	20200521	147.07	147.07	141.4985	144.56	805621	142.4876	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200521	9.97	9.97	9.97	9.97	10470	9.97
FOE.US	Ferro Corporation	20200521	11.74	11.98	11.595	11.72	519973	11.72	down	down	correct
FOF.US	Cohen & Steers Closed	20200521	10.08	10.16	10	10.03	95091	8.8249	down	up	incorrect
FOR.US	Forestar Group Inc	20200521	14.39	14.97	14.39	14.83	60692	14.83	up	down	incorrect
FPAC.US	U	20200521	10.23	10.23	10.22	10.23	3454376	9.9606
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200521	20.34	20.5826	20.2954	20.49	85769	18.4584	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200521	5.27	5.39	5.214	5.35	98100	5.35	up	up	correct
FPI.US	Farmland Partners Inc	20200521	6.76	6.86	6.72	6.77	160430	6.546	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200521	4.62	4.77	4.62	4.65	174550	4.0074	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200521	35.72	36.45	35.7	36.23	991214	34.986	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200521	10.9	10.92	10.85	10.87	46728	9.7615	down	down	correct
FRO.US	Frontline Ltd	20200521	8.08	8.17	7.9401	8.12	3541519	7.0161	up	up	correct
FRT.US	PC	20200521	24.61	24.87	24.61	24.7904	1418	23.0597	up	up	correct
FSK.US	FS KKR Capital Corp	20200521	3.35	3.42	3.33	3.38	307951	11.1564	up	up	correct
FSLY.US	Fastly Inc	20200521	41.32	44.25	40.26	44.25	11458003	44.25	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200521	4.21	4.29	4.08	4.26	3180400	4.26	up	up	correct
FSR.US	Fisker Inc	20200521	10.24	10.24	10.24	10.24	3100	10.24
FSS.US	Federal Signal Corporation	20200521	28.17	28.58	27.7	27.94	197587	27.5647	down	down	correct
FT.US	Franklin Universal Trust	20200521	6.38	6.49	6.36	6.434	73694	5.8812	up	up	correct
FTAI.US	PB	20200521	18	18	17.27	17.65	26862	15.1281	down	down	correct
FTCH.US	Farfetch Limited	20200521	13.43	13.84	13.34	13.64	2754000	13.64	up	up	correct
FTI.US	TechnipFMC plc	20200521	7.2556	7.2749	6.8311	7.0048	5793982	5.2119	down	down	correct
FTK.US	Flotek Industries Inc	20200521	0.95	1.01	0.95	1	436200	1	up	down	incorrect
FTS.US	Fortis Inc	20200521	36.71	36.87	35.96	35.99	1071087	34.0443	down	down	correct
FTV.US	Fortive Corporation	20200521	59	59.06	57.92	58.28	1928201	48.435	down	up	incorrect
FUBO.US	fuboTV Inc	20200521	13.25	13.25	11.12	13.104	6729	13.104	down	down	correct
FUL.US	H.B. Fuller Company	20200521	36.67	37.02	36.06	36.26	391807	35.6188	down	down	correct
FUN.US	Cedar Fair L.P	20200521	29.86	30.9	29.64	30.66	1433195	30.66	up	up	correct
FVRR.US	Fiverr International Ltd	20200521	64.86	65.29	59.115	60.92	1085500	60.92	down	down	correct
G.US	Genpact Limited	20200521	34.3	34.43	33.9	34.09	1364100	33.5937	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200521	4.45	4.4653	4.39	4.44	1185605	3.7644	down	down	correct
GAM.US	PB	20200521	27.49	27.49	27.345	27.45	2200	24.9251	down	down	correct
GATX.US	GATX Corporation	20200521	60.47	61.91	60.38	61.57	249347	59.0286	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200521	10.23	10.23	10.22	10.23	3454376	10.23
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200521	22.35	22.57	22.35	22.52	24623	20.4033	up	up	correct
GBL.US	GAMCO Investors Inc	20200521	13.4	13.7977	12.21	12.82	9322	11.1849	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200521	19.54	20.16	19.46	19.65	420748	18.6526	up	up	correct
GCI.US	Gannett Co Inc	20200521	1.22	1.47	1.19	1.42	6073622	1.42	up	up	correct
GCO.US	Genesco Inc	20200521	16.36	17.91	16.35	17.61	243821	17.61	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200521	18.75	18.96	18.39	18.87	154300	18.87	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200521	4.93	5.13	4.93	5.05	20972	4.4138	up	up	correct
GD.US	General Dynamics Corporation	20200521	137.2	139.1	136.4	138.67	1271545	133.0954	up	up	correct
GDDY.US	GoDaddy Inc	20200521	75.31	75.63	73.68	74.37	1166485	74.37	down	down	correct
GDL.US	The GDL Fund	20200521	8.21	8.38	8.2	8.2	39712	7.4499	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200521	15.63	15.89	15.63	15.8724	16666	14.2364	up	up	correct
GDOT.US	Green Dot Corporation	20200521	37.87	39.16	37.71	37.8	502200	37.8	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200521	17.13	17.16	16.8501	16.99	224397	15.4947	down	down	correct
GE.US	General Electric Company	20200521	6.42	6.55	6.33	6.48	12352640	51.4671	up	up	correct
GEF.US	Greif Inc	20200521	31.11	31.62	31.09	31.25	272698	29.3487	up	up	correct
GEL.US	Genesis Energy L.P	20200521	7.25	7.4525	7.05	7.32	1100074	6.456	up	up	correct
GEO.US	The GEO Group Inc	20200521	10.99	11.32	10.88	11.22	1790498	10.1495	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200521	8.51	8.61	8.42	8.42	87627	7.5901	down	down	correct
GES.US	Guess' Inc	20200521	7.6	8.35	7.53	8.19	1494769	7.8917	up	up	correct
GF.US	The New Germany Fund Inc	20200521	13.57	13.65	13.505	13.56	18094	11.6465	down	down	correct
GFF.US	Griffon Corporation	20200521	16.45	16.89	16.23	16.43	172099	16.1514	down	down	correct
GFI.US	Gold Fields Limited	20200521	8.19	8.22	7.855	8.17	7043171	7.8015	down	down	correct
GFL.US	GFL Environmental Inc	20200521	17.45	17.73	17.03	17.25	178500	17.2057	down	up	incorrect
GFLU.US	GFL Environmental Inc	20200521	48.97	48.97	47.3	47.55	3600	43.862	down	down	correct
GGB.US	Gerdau S.A	20200521	2.14	2.22	2.08	2.14	7410321	1.8809
GGG.US	Graco Inc	20200521	46.24	46.75	46.17	46.45	774354	45.7057	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200521	16.08	16.3	16.01	16.03	66660	13.733	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200521	6.51	6.61	6.5	6.61	64637	5.5504	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200521	8.44	8.5	8.36	8.47	43450	7.7624	up	up	correct
GHC.US	Graham Holdings Company	20200521	344.01	349.05	339.26	340.68	47799	334.7376	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200521	11.97	12.13	11.88	11.92	59994	11.92	down	down	correct
GHL.US	Greenhill & Co. Inc	20200521	9.51	9.69	9.03	9.14	145549	8.9076	down	down	correct
GHM.US	Graham Corporation	20200521	11.81	11.86	11.57	11.77	77736	11.1265	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200521	11.96	12.06	11.9591	12.04	102895	10.5026	up	down	incorrect
GIB.US	CGI Inc	20200521	61.65	61.7	60.75	61.14	105186	61.14	down	down	correct
GIC.US	Global Industrial Company	20200521	19.73	20.02	19.36	19.49	75306	17.5131	down	up	incorrect
GIL.US	Gildan Activewear Inc	20200521	13.26	13.5	12.86	13.48	645656	13.2775	up	up	correct
GIM.US	Templeton Global Income Fund	20200521	5.28	5.34	5.25	5.27	528890	4.8244	down	down	correct
GIS.US	General Mills Inc	20200521	60.89	60.89	59.39	59.95	3384600	57.0327	down	down	correct
GIX.US	WS	20200521	131.8	140	131.8	137	43798	136.7597	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200521	9.6	9.6	9.6	9.6	100	8.4944
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200521	22.75	22.75	22.74	22.75	1971	21.7224
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200521	22.4999	22.4999	22.24	22.24	300	21.8505	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200521	18.2801	18.2801	18.15	18.15	2300	17.83	down	up	incorrect
GKOS.US	Glaukos Corporation	20200521	37.23	37.81	36.15	37.44	436800	37.44	up	up	correct
GLOB.US	Globant S.A	20200521	137.6	140.4	134.41	135.67	279015	135.67	down	down	correct
GLOG.US	PA	20200521	19.3	19.31	19	19.29	6647	17.0704	down	up	incorrect
GLOP.US	PC	20200521	16.5836	16.94	16.54	16.6001	9454	13.8218	up	up	correct
GLT.US	Glatfelter Corporation	20200521	14.71	15.1	14.59	14.65	156123	13.8836	down	down	correct
GLW.US	Corning Incorporated	20200521	21.55	21.705	21.29	21.32	4115071	20.356	down	down	correct
GM.US	General Motors Company	20200521	25.29	26.02	25.21	25.8	14320700	25.8	up	up	correct
GME.US	GameStop Corp	20200521	4.45	4.65	4.4	4.44	1971906	4.44	down	down	correct
GMED.US	Globus Medical Inc	20200521	49.9	56	49.9	54.59	7410595	54.59	up	up	correct
GMRE.US	PA	20200521	26.28	26.28	25	25	9659	22.4528	down	down	correct
GMS.US	GMS Inc	20200521	19.27	19.63	18.76	19.2	273400	19.2	down	down	correct
GNE.US	PA	20200521	8.37	8.37	8.37	8.37	441	7.5148
GNK.US	Genco Shipping & Trading Limited	20200521	4.91	5.125	4.75	4.85	892860	4.7271	down	up	incorrect
GNL.US	PB	20200521	22.05	22.05	21.95	21.99	1936	20.1798	down	down	correct
GNRC.US	Generac Holdings Inc	20200521	112.49	115.29	112.18	114.44	717476	114.44	up	up	correct
GNT.US	PA	20200521	25.07	25.25	25.07	25.185	4698	23.6488	up	up	correct
GNW.US	Genworth Financial Inc	20200521	3.02	3.38	3.01	3.36	8506500	3.36	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200521	16	16.0101	15.8	15.85	121460	13.2885	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200521	4.8	4.97	4.45	4.49	2342055	4.49	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20200521	26.96	26.97	25.61	26.26	22018811	25.0515	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200521	30.62	31.26	30.445	31.1	486405	30.2971	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20200521	20.32	21.3	20.02	21.02	1012000	21.02	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20200521	29.31	29.68	27.38	29.01	9181500	29.01	down	down	correct
GPC.US	Genuine Parts Company	20200521	76.74	77.62	75.41	77.15	640835	73.2512	up	up	correct
GPI.US	Group 1 Automotive Inc	20200521	59.67	65.04	58.8504	62.81	453029	62.1591	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200521	25.44	25.559	25.42	25.51	18229	23.7771	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200521	13.41	13.62	13.41	13.48	2792762	13.0616	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200521	5.53	5.5585	5.48	5.5	70703	4.8318	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200521	5.11	5.28	4.93	5.12	1074523	4.5021	up	up	correct
GPN.US	Global Payments Inc	20200521	180.29	180.58	175.85	176.41	1091104	174.9032	down	down	correct
GPRK.US	GeoPark Limited	20200521	8.17	8.28	7.79	7.93	382062	7.8191	down	down	correct
GPS.US	The Gap Inc	20200521	7.34	8.39	7.28	8.19	17377449	8.0545	up	up	correct
GPX.US	GP Strategies Corporation	20200521	6.39	6.99	6.39	6.9	66800	6.9	up	down	incorrect
GRC.US	The Gorman	20200521	29.6	30.01	29.425	29.56	36017	28.8041	down	down	correct
GRP.US	UN	20200521	48.49	48.86	47.96	48.7085	3593	45.1357	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200521	10.19	10.1907	9.99	10.02	88975	9.1857	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200521	180.2	181.17	177.68	180.1	2153769	173.8871	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200521	15.89	16.378	15.87	16.2	161420	13.8546	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200521	41.27	41.37	40.81	41.03	2283210	37.8365	down	down	correct
GSL.US	PB	20200521	20.2345	20.25	20.0001	20.0001	5209	17.1156	down	up	incorrect
GSLD.US	GSLD	20200521	20.19	20.48	20.03	20.379	9500	19.9959	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200521	9.75	9.981	9.63	9.75	235700	9.75
GTLS.US	Chart Industries Inc	20200521	38.61	39.01	36.745	37.21	338972	37.21	down	down	correct
GTN.US	Gray Television Inc	20200521	13.43	13.91	13.37	13.53	571371	13.3286	up	up	correct
GTNA.US	Gray Television Inc	20200521	13.5	13.5	13.5	13.5	219	13.442
GTS.US	Triple	20200521	16.83	17.78	16.83	17.29	193800	17.29	up	down	incorrect
GTY.US	Getty Realty Corp	20200521	26.04	26.8	26.04	26.22	132745	23.9122	up	up	correct
GUT.US	The Gabelli Utility Trust	20200521	6.88	6.95	6.83	6.9	79236	6.1235	up	down	incorrect
GVA.US	Granite Construction Incorporated	20200521	16.21	16.87	16.13	16.5	352835	16.0305	up	up	correct
GWB.US	Great Western Bancorp Inc	20200521	13.28	13.45	12.94	12.96	448671	12.8971	down	down	correct
GWRE.US	Guidewire Software Inc	20200521	98.99	99.5163	97.525	98.87	464310	98.87	down	up	incorrect
GWW.US	W.W. Grainger Inc	20200521	296.36	299.37	294.29	295.44	330852	288.6633	down	down	correct
GYC.US	Cabco Series 2004	20200521	19.48	19.62	19.24	19.39	226745	18.8235	down	down	correct
H.US	Hyatt Hotels Corporation	20200521	54.24	54.56	52.61	53.44	698500	53.44	down	down	correct
HAE.US	Haemonetics Corporation	20200521	105.94	107.36	105.4	106.45	362728	106.45	up	up	correct
HAL.US	Halliburton Company	20200521	11.98	12.21	11.75	11.98	22874801	11.7755
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200521	28.9	29.97	28.85	29.56	429514	28.0926	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200521	12.35	12.39	11.83	11.92	26337	11.4517	down	up	incorrect
HBI.US	Hanesbrands Inc	20200521	9.49	9.83	9.38	9.81	5449958	9.295	up	up	correct
HBM.US	Hudbay Minerals Inc	20200521	2.51	2.52	2.37	2.5	917795	2.4898	down	down	correct
HCA.US	HCA Healthcare Inc	20200521	105.87	108.44	105.65	108.05	3737990	106.8826	up	up	correct
HCC.US	Warrior Met Coal Inc	20200521	14.25	14.73	13.75	13.97	931716	13.7377	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200521	645	645	645	645	0	644.6042
HCHC.US	HC2 Holdings Inc	20200521	2.6	2.796	2.54	2.74	165920	2.74	up	up	correct
HCI.US	HCI Group Inc	20200521	45.15	46.35	44.95	45.72	55215	44.2158	up	up	correct
HCXY.US	Hercules Capital Inc	20200521	24.98	25.05	24.8597	24.9297	1733	22.8035	down	up	incorrect
HD.US	The Home Depot Inc	20200521	237.62	241.18	235.79	240.88	4772695	232.0546	up	up	correct
HDB.US	HDFC Bank Limited	20200521	37.58	38.04	37.2	37.2	2601417	36.9284	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200521	37.68	38.21	37.47	37.54	410167	35.6454	down	down	correct
HEI.US	HEICO Corporation	20200521	91.97	93.57	90.64	93.11	791667	92.9192	up	up	correct
HEP.US	Holly Energy Partners L.P	20200521	15.78	15.88	15.52	15.69	196003	13.7455	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200521	11.3	11.31	11.12	11.2	60725	9.6364	down	up	incorrect
HES.US	Hess Corporation	20200521	47.65	48.2	46.51	47.24	1320797	45.9157	down	up	incorrect
HESM.US	Hess Midstream LP	20200521	18.41	18.8	17.88	18.61	140820	16.3445	up	down	incorrect
HFC.US	HollyFrontier Corporation	20200521	31.75	32.32	30.83	30.99	2558036	29.4863	down	down	correct
HFRO.US	PA	20200521	23.98	24.09	23.92	24.05	12876	21.9415	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200521	34.16	34.16	33.78	34.09	1211	34.09	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20200521	5.7	5.7729	5.5698	5.69	397302	4.7018	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200521	20.29	20.82	20.05	20.51	526200	20.51	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20200521	47.4	49.9	46.7538	49	1082200	49	up	up	correct
HI.US	Hillenbrand Inc	20200521	24.17	25.25	24.0531	24.8	560578	23.8372	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200521	35.01	37.3	35	37.11	4453677	35.4322	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200521	177.44	182.61	177.43	181.5	302155	174.0916	up	up	correct
HIL.US	Hill International Inc	20200521	1.59	1.6	1.53	1.54	276800	1.54	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200521	4.47	4.5	4.46	4.47	351116	3.9747
HIW.US	Highwoods Properties Inc	20200521	33.02	34.7	33.02	34.52	1137957	32.1553	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200521	5.56	5.66	5.56	5.61	237258	4.9034	up	up	correct
HKIB.US	AMTD International Inc	20200521	6.16	6.2	6.11	6.2	2600	6.2	up	down	incorrect
HL.US	PB	20200521	56.77	56.77	56.77	56.77	319	51.774
HLF.US	Herbalife Nutrition Ltd	20200521	44.19	44.69	43.31	43.36	1125300	43.36	down	down	correct
HLI.US	Houlihan Lokey Inc	20200521	59.43	60.44	58.79	59.18	776252	57.1067	down	down	correct
HLIO.US	Helios Technologies Inc.	20200521	31.14	32.95	31.14	31.99	256948	31.6708	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200521	77.15	78.86	75.83	77.66	4794459	77.66	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200521	2.62	2.75	2.58	2.64	3587793	2.64	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200521	23.84	23.995	23.635	23.73	608765	22.8797	down	down	correct
HMLP.US	PA	20200521	23.6	23.79	22.9	23.65	15152	20.6236	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200521	34.9	35.36	34.795	34.99	151530	33.1203	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200521	3.63	3.65	3.505	3.62	3941675	3.5385	down	down	correct
HNGR.US	Hanger Inc	20200521	17.7	17.88	17.325	17.61	142489	17.61	down	down	correct
HNI.US	HNI Corporation	20200521	23.62	24.18	23.59	23.76	174682	22.6254	up	up	correct
HNP.US	Huaneng Power International Inc	20200521	14.99	15.15	14.86	14.97	35031	13.1936	down	down	correct
HOG.US	Harley	20200521	22.61	24.06	22.52	23.58	4469897	23.1918	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200521	14.12	14.38	13.625	13.7	1192488	13.2491	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200521	12.82	13.64	12.52	12.86	210400	12.86	up	up	correct
HP.US	Helmerich & Payne Inc	20200521	18.88	18.96	17.86	18.65	33181730	17.4747	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200521	10.25	10.45	10.205	10.36	11153872	9.7085	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200521	16.85	16.9	16.8	16.86	21869	14.9874	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200521	17.99	17.99	17.83	17.92	65736	15.9826	down	up	incorrect
HPQ.US	HP Inc	20200521	17.19	17.35	16.89	17.18	8731535	16.2858	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200521	14.92	15.11	14.92	15.11	34875	13.4325	up	up	correct
HQH.US	Tekla Healthcare Investors	20200521	21.21	21.2101	20.86	20.98	223536	18.1241	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20200521	17.88	17.9288	17.61	17.69	114757	15.3049	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200521	30.41	31.19	30.3	30.39	1075777	28.6249	down	down	correct
HRB.US	H&R Block Inc	20200521	16.66	17.235	16.6567	16.99	2417182	15.4585	up	up	correct
HRC.US	Hill	20200521	99.49	99.62	97.86	99.08	429158	97.7813	down	down	correct
HRI.US	Herc Holdings Inc	20200521	25.04	25.54	24.36	24.73	137609	24.6635	down	down	correct
HRL.US	Hormel Foods Corporation	20200521	47.89	47.89	45.25	46.01	4478880	44.6045	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200521	11.75	12.17	11.64	11.93	139800	11.3743	up	up	correct
HSBC.US	HSBC Holdings plc	20200521	24.4	24.62	24.31	24.4	4310978	23.5112
HSC.US	Harsco Corporation	20200521	9.96	10.05	9.55	9.61	424953	9.61	down	down	correct
HSY.US	The Hershey Company	20200521	130.2	130.46	127.15	128.03	2597308	124.1364	down	down	correct
HT.US	PE	20200521	8.39	8.68	8.25	8.47	88009	7.5414	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200521	26.33	26.85	26.14	26.29	1939261	24.777	down	down	correct
HTD.US	John Hancock Tax	20200521	18.46	18.63	18.3	18.58	88550	16.5437	up	up	correct
HTGC.US	Hercules Capital Inc	20200521	11.08	11.34	10.99	11.14	710575	9.6274	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20200521	16.81	17.01	16.5	16.74	381356	16.3749	down	down	correct
HTY.US	John Hancock Investments	20200521	5.18	5.21	5.13	5.13	32486	4.2644	down	down	correct
HUBB.US	Hubbell Incorporated	20200521	118.32	119.49	117.43	117.79	482513	113.1579	down	down	correct
HUBS.US	HubSpot Inc	20200521	190.94	192.83	187.88	190.45	283424	190.45	down	up	incorrect
HUM.US	Humana Inc	20200521	391.02	398.33	387.41	395.27	691859	391.4301	up	up	correct
HUN.US	Huntsman Corporation	20200521	17.09	17.33	17.01	17.14	1834901	16.3365	up	up	correct
HUYA.US	HUYA Inc	20200521	17.57	17.98	16.513	17.09	8391700	17.09	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200521	16.37	17.69	15.6	15.71	411688	13.1276	down	down	correct
HWM.US	Howmet Aerospace Inc	20200521	12.62	12.97	12.365	12.43	2369551	12.4137	down	down	correct
HXL.US	Hexcel Corporation	20200521	30.89	32.4667	30.57	31.11	2484154	31.11	up	up	correct
HY.US	Hyster	20200521	36.46	37.85	36.23	36.44	31379	34.9008	down	down	correct
HYB.US	The New America High Income Fund Inc	20200521	7.54	7.59	7.53	7.57	41903	6.7717	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200521	13.48	13.61	13.42	13.61	87234	12.087	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200521	9.7	9.75	9.61	9.67	353615	8.5112	down	down	correct
HZN.US	Horizon Global Corporation	20200521	1.46	1.55	1.41	1.51	45700	1.51	up	up	correct
HZO.US	MarineMax Inc	20200521	17.83	18.97	17.23	18.5	526600	18.5	up	up	correct
IAA.US	IAA Inc	20200521	37.46	37.87	36.43	36.47	2141200	36.47	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200521	6.96	6.96	6.91	6.94	7351	5.9652	down	down	correct
IAG.US	IAMGOLD Corporation	20200521	3.85	3.85	3.68	3.75	4564592	3.75	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200521	34.5	34.9701	34.09	34.74	8002	33.7645	up	down	incorrect
IBM.US	International Business Machines Corporation	20200521	120.8813	121.6106	118.8631	119.013	4000863	105.4003	down	up	incorrect
IBN.US	ICICI Bank Limited	20200521	8.1	8.15	7.95	7.98	5946156	7.9564	down	down	correct
IBP.US	Installed Building Products Inc	20200521	57.11	60.41	57.11	59.4	284211	58.8182	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20200521	6.59	6.59	6.26	6.48	237714	6.48	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200521	93.2	93.72	92.04	92.86	2397571	91.0232	down	down	correct
ICL.US	ICL Group Ltd	20200521	3.39	3.45	3.39	3.43	78445	3.0492	up	up	correct
IDA.US	IDACORP Inc	20200521	87.6	88.52	86.71	86.74	271478	83.0026	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200521	8.67	8.67	8.5	8.55	78512	7.5307	down	down	correct
IDT.US	IDT Corporation	20200521	6.46	6.57	6.39	6.45	48794	6.45	down	down	correct
IEX.US	IDEX Corporation	20200521	151.94	152.51	149.69	151.56	376782	149.2038	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200521	129.42	131.76	128.83	128.98	932393	123.6913	down	down	correct
IFN.US	The India Fund Inc	20200521	14.05	14.05	13.84	13.91	95954	11.4373	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20200521	24.67	25	24.45	24.54	10860	23.2009	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200521	8.04	8.085	8	8.02	25969	7.0298	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200521	4.83	4.84	4.77	4.79	207714	4.1643	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200521	21.1	21.4499	21.1	21.32	39804	20.1034	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200521	5.52	5.54	5.42	5.44	381061	4.79	down	up	incorrect
IGT.US	International Game Technology PLC	20200521	7.93	8.188	7.55	7.82	4020829	7.7633	down	down	correct
IHC.US	Independence Holding Company	20200521	28.33	29.01	28	28.13	19877	27.5204	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200521	5.94	5.94	5.89	5.93	50918	5.103	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200521	43.58	44.78	43.36	43.68	198577	43.68	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200521	7.23	7.3	7.11	7.18	64190	6.4781	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200521	6.3	6.41	6.2	6.33	46170	5.7415	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200521	13.57	13.66	13.36	13.48	38842	12.9639	down	down	correct
IIIN.US	Insteel Industries Inc	20200521	16.75	17.06	16.39	16.58	74541	14.7404	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200521	13.9	14	13.895	13.94	160467	12.9336	up	up	correct
IIPR.US	PA	20200521	27.8601	28.11	27.8601	28.11	859	25.3701	up	up	correct
IMAX.US	IMAX Corporation	20200521	12.13	12.75	11.96	12.69	638153	12.69	up	down	incorrect
INFO.US	IHS Markit Ltd	20200521	67.88	68.58	66.88	67.09	1410348	66.3033	down	down	correct
INFY.US	Infosys Limited	20200521	8.96	9.02	8.87	8.93	11336410	8.5491	down	down	correct
ING.US	ING Groep N.V	20200521	5.72	5.82	5.66	5.69	4910419	5.3987	down	up	incorrect
INGR.US	Ingredion Incorporated	20200521	78.42	79.27	77.9141	78.81	381796	75.2715	up	up	correct
INN.US	Summit Hotel Properties Inc	20200521	5.51	5.74	5.47	5.65	829766	5.65	up	up	correct
INS.US	Intelligent Systems Corporation	20200521	32.5	32.55	31.94	32.02	30183	32.02	down	down	correct
INSI.US	Insight Select Income Fund	20200521	18.85	19.1787	18.85	18.95	17336	17.047	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200521	82.75	83.49	80.81	81.51	290833	81.51	down	down	correct
INSW.US	PA	20200521	25.35	25.57	25.3498	25.57	2	25.57	up	up	correct
INT.US	World Fuel Services Corporation	20200521	24.12	24.61	23.94	24.39	552952	23.7432	up	down	incorrect
INVH.US	Invitation Homes Inc	20200521	24.44	25.28	24.44	25.23	4130338	24.5052	up	up	correct
IO.US	ION Geophysical Corporation	20200521	2.39	2.46	2.27	2.37	329000	2.37	down	down	correct
IP.US	International Paper Company	20200521	32.86	33.65	32.8	32.93	1808375	28.8859	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200521	16.62	16.835	16.29	16.33	3735363	15.1715	down	down	correct
IPI.US	Intrepid Potash Inc	20200521	1.12	1.13	1.05	1.07	48434	10.7	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200521	11.58	11.61	11.56	11.61	49386	10.7696	up	up	correct
IQV.US	IQVIA Holdings Inc	20200521	145.2	146.38	142.45	143.2	1326402	143.2	down	down	correct
IR.US	Ingersoll Rand Inc	20200521	28.95	29.41	28.65	29.41	2218191	28.8938	up	up	correct
IRL.US	The New Ireland Fund Inc	20200521	6.93	7	6.93	6.95	18182	5.5574	up	up	correct
IRM.US	Iron Mountain Incorporated	20200521	23.72	24.13	23.5601	23.93	2035904	21.2182	up	up	correct
IRT.US	Independence Realty Trust Inc	20200521	9.64	9.92	9.58	9.72	386246	9.2102	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200521	12.48	12.66	12.48	12.63	79676	11.0808	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200521	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200521	118.21	120.67	116.08	116.27	349366	116.27	down	down	correct
ITCB.US	Itaú Corpbanca	20200521	3.85	4.07	3.59	3.7	5294	3.7	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200521	79.83	80.8	79.105	79.73	130203	79.73	down	up	incorrect
ITT.US	ITT Inc	20200521	53.93	54.69	53.555	53.8	623472	52.8595	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200521	3.9671	4.087	3.9471	4.067	53131180	3.2165	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20200521	163.67	165.7	163.43	164.1	1009329	158.6474	up	up	correct
IVC.US	Invacare Corporation	20200521	6.38	7.16	6.33	7.13	427224	7.13	up	up	correct
IVH.US	Ivy Funds	20200521	10.72	10.8	10.645	10.76	45895	9.5319	up	up	correct
IVR.US	PC	20200521	18.1	18.2	17.9	17.9	18254	15.4986	down	down	correct
IVZ.US	Invesco Ltd	20200521	7.36	7.58	7.31	7.35	5088968	6.9895	down	down	correct
IX.US	ORIX Corporation	20200521	61.55	63.12	61.55	61.98	71500	60.6485	up	up	correct
J.US	Jacobs Engineering Group Inc	20200521	76.49	77.38	76	76.97	661298	76.1517	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200521	4.2	4.35	4.18	4.27	101600	4.27	up	up	correct
JBGS.US	JBG SMITH Properties	20200521	28.88	29.56	28.88	29.3	761034	28.0174	up	up	correct
JBL.US	Jabil Inc	20200521	30.6	30.76	29.56	29.65	1426831	29.3418	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200521	80.54	81.65	79.83	80.39	307915	79.9247	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200521	12.14	12.14	11.98	12	33740	10.221	down	down	correct
JCI.US	Johnson Controls International plc	20200521	28.61	29.54	28.61	29.41	6588825	28.371	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200521	7.6449	7.66	7.55	7.56	20338	6.861	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200521	7.4	7.484	7.33	7.35	35404	6.4547	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200521	13.2	13.535	13.13	13.17	1564604	12.6329	down	down	correct
JELD.US	JELD	20200521	14.62	14.85	14.465	14.5	677700	14.5	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200521	6.5035	6.6	6.5035	6.6	18692	6.0905	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200521	6.99	6.99	6.94	6.95	19004	6.6461	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200521	7.52	7.59	7.52	7.55	317831	6.7703	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200521	12.35	12.45	12.35	12.42	40216	10.9627	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200521	9.67	9.73	9.525	9.6647	2454	8.9799	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200521	9	9.15	8.97	9.0887	60770	8.7576	up	down	incorrect
JHG.US	Janus Henderson Group plc	20200521	20.2	20.495	20.13	20.38	1625132	18.9975	up	up	correct
JHI.US	John Hancock Investors Trust	20200521	14.41	14.41	14.26	14.26	14119	12.3478	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200521	14	14.13	14	14.07	6246	12.7713	up	up	correct
JHX.US	James Hardie Industries plc	20200521	15.77	16	15.61	15.65	35991	15.1554	down	down	correct
JILL.US	J.Jill Inc	20200521	0.6095	0.6095	0.541	0.5642	820201	2.821	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200521	16.94	17.27	15.81	15.89	837486	15.89	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200521	96.3	99.09	95.87	98.22	352790	98.22	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200521	18.3	18.3	18.11	18.2	14699	16.9443	down	down	correct
JMIA.US	Jumia Technologies AG	20200521	4.59	4.91	4.43	4.88	1810374	4.88	up	up	correct
JMM.US	Nuveen Multi	20200521	6.55	6.55	6.46	6.53	1708	6.0679	down	down	correct
JMP.US	JMP Group LLC	20200521	2.75	2.75	2.69	2.69	6118	2.6034	down	down	correct
JNJ.US	Johnson & Johnson	20200521	148.5	148.5	145.82	146.71	6487343	140.2045	down	down	correct
JNPR.US	Juniper Networks Inc	20200521	23.6	23.725	23.29	23.31	2462116	22.062	down	down	correct
JOE.US	The St. Joe Company	20200521	18.58	18.84	18.48	18.58	173697	18.4133
JOF.US	Japan Smaller Capitalization Fund Inc	20200521	7.47	7.5099	7.4555	7.46	6298	6.6721	down	down	correct
JP.US	Jupai Holdings Limited	20200521	1.13	1.13	1.09	1.11	14114	1.11	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200521	7.78	7.99	7.7638	7.95	281833	7.1303	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200521	19.88	20.17	19.88	20.125	17874	18.1501	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200521	7.87	7.99	7.84	7.99	584309	7.2155	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200521	21.25	21.25	21.01	21.1664	4339	19.2745	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200521	5.74	5.8	5.72	5.77	302892	4.7574	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200521	10.77	10.92	10.77	10.81	118645	9.4971	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200521	7.6	7.65	7.55	7.55	91709	6.7717	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200521	6.94	7.11	6.94	6.97	116191	6.0479	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200521	11.42	11.46	11.36	11.39	20646	10.1966	down	down	correct
JT.US	Jianpu Technology Inc	20200521	0.755	0.7799	0.7001	0.7288	127548	5.8304	down	down	correct
JTA.US	Nuveen Tax	20200521	7.83	7.9199	7.8	7.8	18164	6.929	down	down	correct
JTD.US	Nuveen Tax	20200521	12.61	12.61	12.42	12.47	30579	11.0394	down	down	correct
JW.US	B	20200521	38.06	38.2998	37.07	37.07	1777	36.0872	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200521	38.06	38.2998	37.07	37.07	1777	35.4193	down	down	correct
JWN.US	Nordstrom Inc	20200521	15.12	16.26	15.01	15.99	9775466	15.99	up	up	correct
K.US	Kellogg Company	20200521	62.39	62.48	60.72	61.37	2222657	57.6202	down	down	correct
KAI.US	Kadant Inc	20200521	94.68	95.98	93.755	94.13	43110	93.1882	down	down	correct
KAMN.US	Kaman Corporation	20200521	36.92	37.87	36.88	37.24	139991	36.1019	up	up	correct
KAR.US	KAR Auction Services Inc	20200521	12.72	13.03	12.59	12.82	2583852	12.82	up	up	correct
KB.US	KB Financial Group Inc	20200521	26.1	26.4	25.79	25.87	126321	24.878	down	down	correct
KBH.US	KB Home	20200521	27.69	29.86	27.68	29.34	2624927	28.7188	up	down	incorrect
KBR.US	KBR Inc	20200521	20.82	21.1	20.7	20.78	1434751	20.3163	down	down	correct
KEN.US	Kenon Holdings Ltd	20200521	20.9	21.27	20.9	21.27	1251	17.4329	up	up	correct
KEP.US	Korea Electric Power Corporation	20200521	8.71	8.82	8.66	8.81	155178	8.4096	up	down	incorrect
KEX.US	Kirby Corporation	20200521	50.78	51.685	50.64	51.02	545832	51.02	up	up	correct
KEY.US	PK	20200521	25.51	25.7398	25.3	25.655	36059	23.4162	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20200521	102.4	102.53	99.54	99.99	1959635	99.99	down	down	correct
KF.US	The Korea Fund Inc	20200521	24.16	24.5	24.125	24.41	7631	18.9153	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200521	2.0459	2.27	2	2.14	74999	2.14	up	up	correct
KFY.US	Korn Ferry	20200521	30.4	30.4	29.35	29.44	343654	28.9704	down	up	incorrect
KGC.US	Kinross Gold Corporation	20200521	7.26	7.27	6.9413	7.15	17359690	6.9649	down	down	correct
KIM.US	PM	20200521	22.97	23.17	22.9488	23.16	48920	21.4809	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200521	11.08	11.1029	10.98	11.05	74401	9.6081	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200521	39.17	39.39	37.92	39.02	2249440	38.0569	down	down	correct
KLR.US	Kaleyra Inc	20200521	6.11	6.5	6.11	6.5	27300	6.5	up	down	incorrect
KMB.US	Kimberly	20200521	136.73	137.93	135.81	137.46	1597528	129.9492	up	up	correct
KMI.US	Kinder Morgan Inc	20200521	15.68	15.765	15.31	15.36	9708711	13.8286	down	up	incorrect
KMPR.US	Kemper Corporation	20200521	61.29	62.735	61	62.52	305289	60.9244	up	down	incorrect
KMT.US	Kennametal Inc	20200521	25.8	26.25	25.47	25.81	518895	24.9305	up	up	correct
KMX.US	CarMax Inc	20200521	78.56	80.53	77.79	80.42	969588	80.42	up	up	correct
KN.US	Knowles Corporation	20200521	14.54	14.65	14.355	14.39	417889	14.39	down	down	correct
KNL.US	Knoll Inc	20200521	10.25	10.48	10.005	10.33	374740	10.1411	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200521	13.71	13.9	13.5764	13.79	99642	11.4378	up	up	correct
KNX.US	Knight	20200521	38.64	39.23	38.48	38.56	1860797	38.0546	down	down	correct
KO.US	The Coca	20200521	46.08	46.09	45.03	45.17	13193530	42.7119	down	down	correct
KODK.US	Eastman Kodak Company	20200521	2.65	2.72	2.56	2.66	250271	2.66	up	up	correct
KOF.US	Coca	20200521	40.17	40.31	39.72	40.22	117003	37.172	up	up	correct
KOP.US	Koppers Holdings Inc	20200521	16.3	16.38	15.6578	15.95	312255	15.95	down	down	correct
KOS.US	Kosmos Energy Ltd	20200521	1.94	2.05	1.86	1.99	13016300	1.99	up	down	incorrect
KR.US	The Kroger Co	20200521	32.3	32.5	31.845	32.12	7096958	31.139	down	down	correct
KRA.US	Kraton Corporation	20200521	13.5	13.99	13.24	13.9	424940	13.9	up	up	correct
KRC.US	Kilroy Realty Corporation	20200521	55.05	56.34	54.95	55.97	1097377	53.301	up	up	correct
KRG.US	Kite Realty Group Trust	20200521	9.41	9.9	9.41	9.69	619791	9.2598	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20200521	8.92	9.08	8.78	8.86	257483	8.0791	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200521	6.95	7.25	6.7352	7.23	403178	6.2641	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200521	9.95	10	9.92	9.98	22735	9.2681	up	up	correct
KSS.US	Kohl's Corporation	20200521	16.58	18.3	16.31	18.01	14671810	17.6879	up	up	correct
KSU.US	P	20200521	27.8	27.8	27.8	27.8	140	26.5887
KT.US	KT Corporation	20200521	9.92	9.94	9.79	9.82	688340	9.2954	down	down	correct
KTB.US	Kontoor Brands Inc	20200521	14.21	14.969	13.92	14.53	1232787	13.973	up	up	correct
KTF.US	DWS Municipal Income Trust	20200521	10.45	10.49	10.44	10.48	72055	9.771	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200521	30.77	30.96	30.77	30.855	1274	28.1562	up	up	correct
KTN.US	Credit	20200521	30.64	30.64	30.64	30.64	260	27.9021
KW.US	Kennedy	20200521	13.37	13.88	13.37	13.66	261220	12.6766	up	up	correct
KWR.US	Quaker Chemical Corporation	20200521	163.97	167.87	162.28	167.53	89063	165.7678	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200521	6.01	6.065	5.77	5.82	763675	5.0354	down	down	correct
L.US	Loews Corporation	20200521	32.07	32.46	31.83	32.09	1144393	31.7837	up	down	incorrect
LAC.US	Lithium Americas Corp	20200521	3.91	4.14	3.88	4.06	598990	4.06	up	up	correct
LAD.US	Lithia Motors Inc	20200521	115.28	120.22	114.5	118.73	170815	118.0122	up	up	correct
LADR.US	Ladder Capital Corp	20200521	7.68	7.73	7.37	7.6	1031276	6.7549	down	down	correct
LAIX.US	LAIX Inc	20200521	3.33	3.36	3.2	3.2	20700	3.2	down	down	correct
LAZ.US	Lazard Ltd	20200521	25.58	25.89	25.34	25.58	609100	23.8893
LBRT.US	Liberty Oilfield Services Inc	20200521	5.41	5.49	5.16	5.42	531200	5.42	up	up	correct
LC.US	LendingClub Corporation	20200521	5.55	5.58	5.35	5.36	659445	5.36	down	down	correct
LCI.US	Lannett Company Inc	20200521	7.38	7.72	7.2701	7.7	347304	7.7	up	up	correct
LCII.US	LCI Industries	20200521	93.21	95.165	92.4939	94.27	140513	90.3799	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200521	98.52	99.62	97.7417	99.4	541472	96.9446	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200521	22.5	22.74	22.5	22.55	31435	19.9553	up	up	correct
LEA.US	Lear Corporation	20200521	105.92	107.17	104.9307	105.61	555850	104.3946	down	down	correct
LEAF.US	Leaf Group Ltd	20200521	1.72	1.74	1.655	1.7	138279	1.7	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200521	29.43	30.19	29.25	29.72	759130	27.818	up	up	correct
LEJU.US	Leju Holdings Limited	20200521	1.46	1.503	1.367	1.38	98200	1.38	down	down	correct
LEN.US	Lennar Corporation	20200521	57.32	59.85	57.1	59	2469658	58.0965	up	up	correct
LENB.US	Lennar Corporation	20200521	42.9	44.78	42.86	44.36	179340	43.6557	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200521	7.29	7.315	7.27	7.29	151644	6.7543
LEVI.US	Levi Strauss & Co	20200521	12.37	13.13	12.26	13.06	1016771	12.9293	up	up	correct
LFC.US	China Life Insurance Company Limited	20200521	9.69	9.69	9.58	9.58	436748	8.6716	down	down	correct
LGC.US	U	20200521	0.935	0.935	0.935	0.935	0	0.935
LGF.US	B	20200521	7.93	8.26	7.77	8.03	1944056	8.03	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200521	8.56	8.88	8.395	8.62	1536135	8.62	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200521	13.41	13.48	13.3025	13.37	30365	11.5451	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200521	170.86	174.11	169.57	172.32	586349	172.32	up	up	correct
LHX.US	L3Harris Technologies Inc	20200521	180	185.12	179.33	184.12	1550676	178.2513	up	up	correct
LII.US	Lennox International Inc	20200521	191.54	197.01	191.1388	195.22	451185	191.8693	up	up	correct
LIN.US	Linde plc	20200521	195.38	195.82	192.51	193.67	1891572	188.5659	down	down	correct
LINX.US	Linx S.A	20200521	3.55	3.74	3.55	3.65	128600	3.5964	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200521	0.7638	0.81	0.7605	0.81	25620	0.81	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200521	7.57	8.09	7.54	7.93	753209	7.93	up	up	correct
LLY.US	Eli Lilly and Company	20200521	153.15	153.15	149.7208	152.28	3049756	148.5288	down	down	correct
LMT.US	Lockheed Martin Corporation	20200521	362.69	370.025	362.6	368.82	1179171	351.2129	up	down	incorrect
LNC.US	Lincoln National Corporation	20200521	35.69	36.55	35.4797	35.94	1947027	34.1685	up	up	correct
LND.US	BrasilAgro	20200521	3.7	3.7	3.67	3.67	3117	3.2694	down	down	correct
LNN.US	Lindsay Corporation	20200521	88.16	90.55	88.16	89.38	57772	88.1515	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200521	4.46	4.67	4.29	4.5	362715	4.2444	up	up	correct
LOW.US	Lowe's Companies Inc	20200521	118.9	121.25	117.0011	120.64	9727918	118.0763	up	up	correct
LPG.US	Dorian LPG Ltd	20200521	8.11	8.11	7.53	7.8	532088	7.2046	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20200521	0.93	0.95	0.883	0.89	225636	17.8	down	down	correct
LPL.US	LG Display Co. Ltd	20200521	4.28	4.3	4.16	4.18	294723	4.18	down	down	correct
LPX.US	Louisiana	20200521	22.68	23.12	22.44	22.49	1810742	22.017	down	up	incorrect
LRN.US	Stride Inc	20200521	23.77	24.14	23.29	24.05	486041	24.05	up	up	correct
LSI.US	Life Storage Inc	20200521	87.91	89.46	87.64	89.19	478114	56.4613	up	up	correct
LSPD.US	Lightspeed POS Inc	20200521	21.2368	24.9	20.4949	24.9	14581	24.9	up	up	correct
LTC.US	LTC Properties Inc	20200521	35.36	35.99	35.29	35.8	281061	32.4928	up	up	correct
LTHM.US	Livent Corporation	20200521	5.77	6.21	5.7	6.09	2022300	6.09	up	up	correct
LUB.US	Luby's Inc	20200521	0.855	0.855	0.8	0.8	48934	0.4869	down	down	correct
LUMN.US	Lumen Technologies Inc	20200521	9.94	10.04	9.66	9.71	13711340	8.5434	down	down	correct
LUV.US	Southwest Airlines Co	20200521	29.31	30.12	29.02	29.6	22166520	29.6	up	up	correct
LVS.US	Las Vegas Sands Corp	20200521	50.38	50.48	48.32	48.57	6378489	48.57	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200521	56.12	56.16	55.03	55.83	1449735	54.6829	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200521	13.09	13.96	13	13.87	84124	13.2767	up	up	correct
LXP.US	PC	20200521	50.05	50.05	50.05	50.05	130	46.035
LXU.US	LSB Industries Inc	20200521	1.06	1.25	1.06	1.24	787232	0.9538	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200521	60.25	61.31	59.51	60.26	1698140	56.0581	up	up	correct
LYG.US	Lloyds Banking Group plc	20200521	1.37	1.39	1.34	1.35	8814042	1.3122	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200521	47.41	48.43	44.69	45.53	3352034	45.53	down	up	incorrect
LZB.US	La	20200521	23.74	24.745	23.66	24.39	221593	23.8511	up	down	incorrect
M.US	Macy's Inc	20200521	4.97	5.44	4.91	5.37	55176168	5.2998	up	down	incorrect
MA.US	Mastercard Incorporated	20200521	299.37	299.933	292.75	294.26	3944062	292.0929	down	down	correct
MAA.US	PI	20200521	61.27	61.27	61.27	61.27	200	54.5538
MAC.US	The Macerich Company	20200521	7.3	7.67	7.21	7.36	5950719	6.8137	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20200521	30	31.25	29.83	30.89	391997	27.8595	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200521	71.19	73.4	71.19	71.54	716931	67.9526	up	up	correct
MANU.US	Manchester United plc	20200521	15.86	16.42	15.38	15.92	256644	15.6443	up	up	correct
MAS.US	Masco Corporation	20200521	45.79	46.27	44.9	44.94	3347695	44.0953	down	down	correct
MATX.US	Matson Inc	20200521	26.55	26.97	26.33	26.68	174001	26.0247	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200521	10.34	10.41	10.34	10.38	34866	9.622	up	up	correct
MAXR.US	Maxar Technologies Inc	20200521	9.74	10.0499	9.54	10	1046977	9.974	up	up	correct
MBI.US	MBIA Inc	20200521	7.12	7.14	6.83	6.87	325697	6.87	down	down	correct
MBSC.US	UN	20200521	9.93	10.24	9.8	10.24	14570	10.24	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200521	9.36	9.36	9.19	9.21	4240034	7.5042	down	down	correct
MC.US	Moelis & Company	20200521	29.41	30.13	29.16	29.36	445985	24.7173	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200521	13.1	13.11	13.07	13.11	39098	12.2491	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200521	24.5	26.03	23.52	24.86	39000	24.86	up	up	correct
MCD.US	McDonald's Corporation	20200521	184.18	185.48	182.106	185.08	2913846	177.6376	up	up	correct
MCI.US	Barings Corporate Investors	20200521	13.6955	13.89	13.4	13.89	14822	12.5173	up	up	correct
MCK.US	McKesson Corporation	20200521	145	149.4	144.52	145.82	1598113	143.3939	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200521	5.69	5.7	5.66	5.67	35002	4.7504	down	down	correct
MCO.US	Moody's Corporation	20200521	255.64	256.435	252.02	253.77	1228516	250.8848	down	down	correct
MCR.US	MFS Charter Income Trust	20200521	8.03	8.106	8.02	8.05	87568	7.0779	up	up	correct
MCS.US	The Marcus Corporation	20200521	12.02	12.26	11.79	12.22	339178	12.22	up	up	correct
MCY.US	Mercury General Corporation	20200521	38.8	39.51	38.7535	39.25	367996	36.0473	up	up	correct
MD.US	MEDNAX Inc	20200521	15.27	15.81	15.27	15.5	873469	15.5	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200521	30.83	32.11	30.7547	31.55	381620	27.8713	up	up	correct
MDLA.US	Medallia Inc	20200521	26.9	27.075	26.01	26.74	822700	26.74	down	down	correct
MDLQ.US	Medley LLC	20200521	3.9	4	3.8	3.86	7495	3.2006	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200521	3.34	3.56	3.32	3.56	11929	2.8727	up	up	correct
MDP.US	Meredith Corporation	20200521	14.66	15.07	14.52	14.87	847502	14.87	up	up	correct
MDT.US	Medtronic plc	20200521	95.1	97.3	94.07	95.41	7021696	91.8093	up	up	correct
MDU.US	MDU Resources Group Inc	20200521	21.03	21.46	20.93	21.04	1294705	19.9344	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200521	5.5	5.84	5.43	5.47	8800	5.47	down	down	correct
MED.US	Medifast Inc	20200521	94.25	97.1	92.375	92.72	237023	88.5715	down	down	correct
MEI.US	Methode Electronics Inc	20200521	29.47	29.67	29.18	29.49	121898	28.9394	up	up	correct
MER.US	PK	20200521	26.17	26.24	26.11	26.14	20200	24.9838	down	down	correct
MET.US	PF	20200521	24.55	24.75	24.51	24.66	141201	22.5895	up	up	correct
MFA.US	PC	20200521	13.05	13.45	13	13.21	69173	11.4694	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200521	11.56	11.95	11.5524	11.6	2998744	10.7759	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200521	2.29	2.31	2.27	2.27	457789	2.1603	down	down	correct
MFGP.US	Micro Focus International plc	20200521	5.15	5.33	5.0405	5.14	813805	4.9416	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200521	12.49	12.57	12.49	12.56	71858	11.7807	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200521	6	6.03	5.985	6	57459	5.5851
MFO.US	MFA Financial Inc. SR NT 42	20200521	19.06	19.15	18.7	18.8106	17667	18.0247	down	down	correct
MFV.US	MFS Special Value Trust	20200521	5.02	5.03	5	5.02	8790	4.3695
MG.US	Mistras Group Inc	20200521	4	4.43	3.87	4.39	400842	4.39	up	up	correct
MGA.US	Magna International Inc	20200521	39.21	40.02	39.04	39.3	752625	37.9948	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200521	4.68	4.71	4.66	4.67	89936	4.3035	down	down	correct
MGM.US	MGM Resorts International	20200521	16.06	16.44	15.65	15.99	31416349	15.9814	down	down	correct
MGP.US	MGM Growth Properties LLC	20200521	26.66	27.37	26.38	26.58	1908935	24.1926	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20200521	25.58	25.98	25.5113	25.74	19152	23.7561	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200521	16.87	16.94	16.7305	16.81	14942	15.5375	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200521	6.29	6.46	6.22	6.26	1620433	6.2253	down	up	incorrect
MH.US	PD	20200521	7.4	8.1	7.4	8.1	10960	8.1	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200521	14.2	14.29	14.2	14.26	9200	13.2733	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200521	6.85	6.88	6.85	6.88	25739	6.5382	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200521	11	11.09	11	11.04	84128	10.2852	up	up	correct
MHK.US	Mohawk Industries Inc	20200521	81.44	85.575	81.44	84.14	500226	84.14	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200521	18.75	19.27	18.29	19.27	5219	18.8855	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200521	12.64	12.64	12.52	12.62	25887	11.7389	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200521	20.98	21	20.795	21	6084	18.5112	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200521	28.61	28.92	28.01	28.42	579000	1.6835	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200521	3.74	3.76	3.72	3.75	310944	3.3168	up	up	correct
MITT.US	PC	20200521	10.175	10.175	9.7	9.785	32657	8.3848	down	down	correct
MIXT.US	MiX Telematics Limited	20200521	7.96	8.12	7.88	7.92	56709	7.6211	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200521	13.03	13.03	12.94	12.98	32815	12.0954	down	up	incorrect
MKC.US	V	20200521	84.185	85.55	84.16	85.2	1600	83.3295	up	up	correct
MKL.US	Markel Corporation	20200521	857.1	885	852.01	863.08	90400	863.08	up	up	correct
MLI.US	Mueller Industries Inc	20200521	25.7	25.85	25.22	25.3	185921	24.7751	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20200521	178.26	183.43	176.545	178.63	468296	176.1577	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200521	10.3	10.63	9.9139	10.55	26582	10.55	up	up	correct
MLR.US	Miller Industries Inc	20200521	28.7	29.1	28.4	28.6	33551	27.6075	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200521	103.43	105.33	103.18	104.54	2410893	102.1404	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200521	20	20	19.8	19.88	62645	18.4533	down	down	correct
MMI.US	Marcus & Millichap Inc	20200521	27	27.49	26.57	27.12	139223	27.12	up	up	correct
MMM.US	3M Company	20200521	147.74	148.64	145.34	145.81	2789110	138.8482	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200521	44.71	44.85	43.51	44.1	931464	38.2413	down	down	correct
MMS.US	Maximus Inc	20200521	69.6	70.06	69.28	69.65	442363	68.2225	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200521	5.52	5.5625	5.52	5.54	156111	4.9169	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200521	11.61	11.61	11.5	11.5	79045	10.7921	down	down	correct
MN.US	Manning & Napier Inc	20200521	2.69	2.72	2.6	2.65	115319	2.619	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200521	13.45	13.5	13.44	13.45	25529	12.6093
MNR.US	PC	20200521	24.46	24.56	24.46	24.525	23004	22.3863	up	up	correct
MNRL.US	Brigham Minerals Inc	20200521	13.43	13.78	13.13	13.25	507500	11.5759	down	down	correct
MO.US	Altria Group Inc	20200521	37.7	38.1	37.215	37.54	10212058	32.8464	down	down	correct
MOD.US	Modine Manufacturing Company	20200521	3.93	4.37	3.9	4.07	741397	4.07	up	up	correct
MODN.US	Model N Inc	20200521	27.97	28.5	27.4614	28.49	899921	28.49	up	up	correct
MOG.US	A	20200521	48.81	49.95	47.66	48.04	210771	47.102	down	down	correct
MOGU.US	MOGU Inc	20200521	1.14	1.14	1.06	1.1	60522	1.1	down	down	correct
MOH.US	Molina Healthcare Inc	20200521	175.98	183.3305	175.65	181.72	813591	181.72	up	up	correct
MOS.US	The Mosaic Company	20200521	11.75	11.915	11.41	11.55	3864372	11.3545	down	up	incorrect
MOV.US	Movado Group Inc	20200521	10.32	10.8	10.22	10.57	159424	10.2517	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200521	13.12	13.1689	13.06	13.14	32958	12.2541	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200521	36.81	37.42	35.36	35.69	11427230	33.3007	down	down	correct
MPLX.US	MPLX LP	20200521	20.26	20.42	19.42	19.69	3013228	16.2337	down	down	correct
MPV.US	Barings Participation Investors	20200521	12.14	12.5	11.72	12.47	12721	11.3363	up	up	correct
MPW.US	Medical Properties Trust Inc	20200521	17.22	17.57	17.19	17.38	3674566	15.8205	up	up	correct
MPX.US	Marine Products Corporation	20200521	10.32	10.8676	10.24	10.55	35169	10.1186	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200521	12.01	12.1	12.01	12.05	23425	11.2093	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200521	14.47	14.47	14.33	14.42	104154	13.381	down	down	correct
MRC.US	MRC Global Inc	20200521	5.28	5.37	5.17	5.3	641953	5.3	up	down	incorrect
MRK.US	Merck & Co. Inc	20200521	76.7016	76.9714	76.212	76.4918	8588091	68.827	down	down	correct
MRO.US	Marathon Oil Corporation	20200521	6	6.11	5.86	5.94	30115770	5.8224	down	down	correct
MS.US	PL	20200521	24.24	24.48	24.02	24.4	114649	22.7629	up	up	correct
MSA.US	MSA Safety Incorporated	20200521	117.6	119.79	117.226	118.44	138064	116.4122	up	up	correct
MSB.US	Mesabi Trust	20200521	16.39	18.17	16.32	17.6	153077	15.7037	up	up	correct
MSC.US	Studio City International Holdings Limited	20200521	15.41	15.41	15.41	15.41	0	15.41
MSCI.US	MSCI Inc	20200521	341.75	344.37	331.82	333.35	426230	329.7065	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200521	8.26	8.34	8.26	8.3	75475	7.6235	up	down	incorrect
MSGE.US	W	20200521	76.01	76.85	74.35	74.5	241551	74.2457	down	down	correct
MSGS.US	W	20200521	169.97	169.97	163.92	167.58	130041	167.3136	down	up	incorrect
MSI.US	Motorola Solutions Inc	20200521	138.88	139.93	136.97	137.19	1199406	133.6171	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200521	66.27	66.59	65.07	65.27	496895	59.2263	down	down	correct
MT.US	ArcelorMittal	20200521	9.37	9.45	9.075	9.18	4893251	9.095	down	down	correct
MTB.US	M&T Bank Corporation	20200521	95.52	98.61	95.44	96.77	1085059	91.1925	up	up	correct
MTD.US	Mettler	20200521	732.66	735.68	717.34	723	134016	723	down	down	correct
MTDR.US	Matador Resources Company	20200521	8.29	8.66	8.02	8.42	5452470	8.3872	up	up	correct
MTG.US	MGIC Investment Corporation	20200521	7.92	7.97	7.745	7.91	6744147	7.6582	down	up	incorrect
MTH.US	Meritage Homes Corporation	20200521	64.71	68	64.71	66.77	282087	66.77	up	up	correct
MTL.US	P	20200521	0.51	0.5278	0.48	0.5278	250981	0.5278	up	up	correct
MTN.US	Vail Resorts Inc	20200521	190.85	193.39	186.63	192.89	342358	191.894	up	down	incorrect
MTOR.US	Meritor Inc	20200521	19.1	19.55	18.94	18.98	858498	18.98	down	down	correct
MTR.US	Mesa Royalty Trust	20200521	6.32	7	6.25	6.3042	8091	5.9669	down	down	correct
MTRN.US	Materion Corporation	20200521	51.51	52.14	51.18	51.58	67277	50.941	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200521	18.93	19.01	18.85	18.99	38096	18.5263	up	up	correct
MTW.US	The Manitowoc Company Inc	20200521	8.94	9.07	8.81	8.86	293046	8.86	down	down	correct
MTX.US	Minerals Technologies Inc	20200521	47.01	48.59	46.35	48.17	329923	47.9051	up	up	correct
MTZ.US	MasTec Inc	20200521	37.65	38.76	36.9	36.98	655997	36.98	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200521	12.92	13.06	12.92	13.06	64759	12.1184	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200521	13.09	13.09	13.02	13.07	28813	12.2118	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200521	11.73	11.96	11.719	11.86	87602	11.0373	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200521	3.95	3.97	3.89	3.93	1658784	3.8202	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200521	13.54	13.58	13.51	13.51	13908	12.982	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200521	13.12	13.17	13.08	13.15	100518	12.2816	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200521	12.55	12.55	12.48	12.53	35336	11.5739	down	up	incorrect
MUR.US	Murphy Oil Corporation	20200521	12.61	12.8499	12.26	12.56	4258107	11.9606	down	up	incorrect
MUSA.US	Murphy USA Inc	20200521	115.97	116.79	115.1	115.86	237571	114.8265	down	down	correct
MUX.US	McEwen Mining Inc	20200521	0.842	0.843	0.765	0.786	6811200	0.786	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200521	7.99	8.05	7.99	8.03	99856	7.4927	up	down	incorrect
MVO.US	MV Oil Trust	20200521	3.39	3.45	3.31	3.36	31299	2.8256	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200521	12.91	13.16	12.84	12.94	107385	12.0267	up	up	correct
MWA.US	Mueller Water Products Inc	20200521	8.66	8.8	8.58	8.67	618808	8.4586	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200521	10.68	10.81	10.38	10.41	243103	10.41	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200521	7.41	7.43	7.41	7.43	400	7.43	up	up	correct
MXF.US	The Mexico Fund Inc	20200521	9.18	9.35	9.0507	9.2705	16090	9.0522	up	up	correct
MXL.US	MaxLinear Inc	20200521	17.38	17.4	16.25	16.29	579648	16.29	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200521	13.54	13.54	13.28	13.34	34092	12.5188	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200521	12.54	12.62	12.54	12.58	95166	11.6918	up	up	correct
MYE.US	Myers Industries Inc	20200521	12.63	13.05	12.63	12.89	152569	12.2318	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200521	12.38	12.49	12.38	12.47	79400	11.6641	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200521	13.04	13.15	13.04	13.1	43090	12.1011	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200521	12.05	12.09	12.02	12.08	35940	11.2552	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200521	13.24	13.3199	12.4622	12.8	431388	12.8	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200521	13.68	13.75	13.67	13.75	229030	13.1788	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200521	13.45	13.5	13.42	13.49	326421	12.885	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200521	12.94	12.98	12.85	12.91	31040	12.3763	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20200521	4.76	4.86	4.63	4.75	6946481	4.2504	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200521	12.66	12.66	12.55	12.55	10160	12.0793	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200521	19.7981	19.94	19.78	19.94	46252	18.3442	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200521	25.27	25.74	25.21	25.31	153295	24.2705	up	down	incorrect
NBR.US	Nabors Industries Ltd	20200521	22.31	33.4	22.2889	29.42	4234534	29.42	up	up	correct
NC.US	NACCO Industries Inc	20200521	27.4	28.9423	27.155	27.8	9831	26.365	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200521	9.94	9.96	9.87	9.89	20965	9.4435	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200521	12.96	14.35	12.8101	14.03	77421102	14.03	up	up	correct
NCR.US	NCR Corporation	20200521	18.56	18.82	17.8	18.16	849824	18.16	down	down	correct
NCV.US	PA	20200521	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200521	25.11	25.14	25.0999	25.14	1681	24.8037	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200521	12.52	12.56	12.13	12.14	3758	11.7777	down	up	incorrect
NEA.US	Nuveen AMT	20200521	13.42	13.5	13.42	13.46	443729	12.8745	up	up	correct
NEE.US	PP	20200521	42.19	42.37	41.74	41.82	150184	41.82	down	down	correct
NEM.US	Newmont Corporation	20200521	65	65.04	62.295	63.48	7481043	60.3078	down	down	correct
NEP.US	NextEra Energy Partners LP	20200521	48.6	49.21	48.35	49.06	390614	46.6385	up	up	correct
NET.US	Cloudflare Inc	20200521	27.82	28.35	27.17	28.04	4725700	28.04	up	down	incorrect
NETI.US	Eneti Inc	20200521	16.65	17.15	16.44	17.04	111704	16.7542	up	up	correct
NEU.US	NewMarket Corporation	20200521	427.32	429.405	424.295	427.02	56106	411.0587	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200521	13.18	13.22	13.11	13.19	62388	12.4012	up	up	correct
NEW.US	Puxin Limited	20200521	6.72	7.044	6.35	6.44	404200	6.44	down	down	correct
NEWR.US	New Relic Inc	20200521	62.18	62.42	61.29	61.95	958459	61.95	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200521	3.06	3.07	2.855	2.99	1721000	2.99	down	down	correct
NEXA.US	Nexa Resources S.A	20200521	4.69	4.69	4.5	4.54	8563	4.4269	down	down	correct
NFG.US	National Fuel Gas Company	20200521	41.07	41.95	41.07	41.77	496605	39.3979	up	up	correct
NFH.US	WS	20200521	8.01	8.43	8.01	8.43	9313	8.1473	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200521	10.78	10.8	10.67	10.71	137531	9.53	down	down	correct
NGG.US	National Grid plc	20200521	55.64	55.93	55.135	55.25	479121	49.7901	down	down	correct
NGL.US	PC	20200521	16.27	16.3	16.22	16.22	2768	14.2675	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200521	6.31	6.56	6.22	6.51	62800	6.51	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200521	14.13	14.15	13.84	14.11	77868	12.0257	down	down	correct
NGVT.US	Ingevity Corporation	20200521	52.39	52.94	51.01	51.45	250200	51.45	down	down	correct
NHI.US	National Health Investors Inc	20200521	53	54.87	53	53.89	126702	48.8918	up	up	correct
NI.US	PB	20200521	26.63	26.89	26.18	26.38	38017	24.1624	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200521	12.68	12.78	12.68	12.75	65355	12.2773	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200521	21.46	21.65	21.249	21.42	77274	18.322	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200521	9.58	9.63	9.58	9.61	25924	9.3099	up	down	incorrect
NINE.US	Nine Energy Service Inc	20200521	1.75	1.84	1.71	1.75	134478	1.75
NIO.US	NIO Inc	20200521	3.4	3.44	3.23	3.33	41628400	3.33	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200521	13.38	13.41	13.33	13.41	20530	12.9584	up	up	correct
NJR.US	New Jersey Resources Corporation	20200521	33.54	34.24	33.1	33.22	493454	31.074	down	down	correct
NKE.US	NIKE Inc	20200521	92.88	94.38	92.37	94.26	7504258	92.9305	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200521	11.75	11.7699	11.63	11.66	33812	11.2046	down	down	correct
NKX.US	Nuveen California AMT	20200521	14.2	14.28	14.2	14.25	99938	13.669	up	up	correct
NL.US	NL Industries Inc	20200521	2.98	3.114	2.98	3.01	42940	2.8206	up	up	correct
NLS.US	Nautilus Inc	20200521	6.1	6.42	5.51	6.34	1085977	6.34	up	up	correct
NLSN.US	Nielsen Holdings plc	20200521	13.39	13.695	13.31	13.42	3592910	13.1354	up	up	correct
NLY.US	PI	20200521	21.4	21.5391	21.33	21.43	43901	19.3145	up	down	incorrect
NM.US	PH	20200521	3.49	3.54	3.4732	3.54	900	3.54	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200521	10.86	11.03	10.8	10.95	94900	10.0755	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200521	0.1617	0.1617	0.1585	0.1585	4030	1.585	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20200521	10.26	10.355	10.24	10.24	13490	9.9166	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200521	6.28	6.405	6.0748	6.2	57882	6.0524	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200521	3.5	3.5	3.5	3.5	100	3.5
NMPRH.US	Navios Maritime Holdings Inc	20200521	3.49	3.54	3.4732	3.54	900	3.54	up	up	correct
NMR.US	Nomura Holdings Inc	20200521	3.92	3.92	3.86	3.88	225603	3.6378	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200521	13.08	13.08	13.08	13.08	188	12.5603
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200521	12.93	13.04	12.93	13.04	15191	12.5778	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200521	12.29	12.35	12.26	12.34	218449	11.7046	up	down	incorrect
NNI.US	Nelnet Inc	20200521	48.16	48.8	47.98	48.25	68381	47.2123	up	up	correct
NNN.US	National Retail Properties Inc	20200521	30.08	30.83	29.76	30.7	1469098	28.4214	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200521	9.17	9.2	9.14	9.16	15112	5.6956	down	down	correct
NOA.US	North American Construction Group Ltd	20200521	5.98	6.07	5.75	5.85	101160	5.7264	down	up	incorrect
NOAH.US	Noah Holdings Limited	20200521	27.35	28.06	26.8	26.89	286448	26.89	down	down	correct
NOC.US	Northrop Grumman Corporation	20200521	320.59	329.53	319.75	328.11	733430	319.5583	up	up	correct
NOK.US	Nokia Corporation	20200521	3.88	3.89	3.76	3.77	20947680	3.77	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200521	14.07	14.61	14.07	14.61	9265	14.0969	up	down	incorrect
NOMD.US	Nomad Foods Limited	20200521	21.61	21.72	21.11	21.41	913642	21.41	down	down	correct
NOV.US	NOV Inc	20200521	12.89	12.9	11.95	12.12	5944335	12.0683	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200521	14.03	14.18	13.456	13.57	258300	13.57	down	down	correct
NOW.US	ServiceNow Inc	20200521	390.52	393.5858	382.41	383.64	991786	383.64	down	up	incorrect
NP.US	Neenah Inc	20200521	49.52	50.3474	49.26	49.6	62114	46.9306	up	down	incorrect
NPK.US	National Presto Industries Inc	20200521	82.98	83.6	81.87	83.03	34461	78.4466	up	up	correct
NPO.US	EnPro Industries Inc	20200521	45.84	46.6	45.39	45.52	105619	44.3625	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200521	8.5	8.81	8.25	8.32	1184031	8.32	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200521	13.1	13.18	13.003	13.11	11970	12.6516	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200521	13.14	13.27	13.14	13.17	54094	12.5318	up	up	correct
NR.US	Newpark Resources Inc	20200521	2.27	2.32	2.02	2.06	1196374	2.06	down	down	correct
NRG.US	NRG Energy Inc	20200521	35.5	35.96	35.225	35.3	1905255	33.5383	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200521	8.25	8.58	8.25	8.44	153888	7.2813	up	down	incorrect
NRK.US	Nuveen New York AMT	20200521	12.3	12.34	12.29	12.34	79208	11.8359	up	up	correct
NRP.US	Natural Resource Partners L.P	20200521	14.04	14.23	13.89	14.1	39876	12.1159	up	up	correct
NRT.US	North European Oil Royalty Trust	20200521	3.84	4.09	3.8	4.09	4156	3.6772	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200521	26.78	26.78	26.58	26.69	6300	24.7357	down	down	correct
NRZ.US	PC	20200521	17.31	17.84	17.31	17.5	141032	15.6017	up	up	correct
NS.US	PC	20200521	21.34	21.49	21	21.42	11978	18.0356	up	up	correct
NSA.US	PA	20200521	25.67	26.56	25.67	26.45	322009	24.8082	up	up	correct
NSC.US	Norfolk Southern Corporation	20200521	172.69	173.3	168.83	170.56	1178867	166.3953	down	down	correct
NSCO.US	WS	20200521	2.64	2.8	2.53	2.73	32607	2.4929	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20200521	4.46	4.496	4.46	4.48	112644	3.9994	up	up	correct
NSP.US	Insperity Inc	20200521	47.91	49.76	47.68	48.46	330653	45.9844	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200521	22.44	23	22.15	22.24	216967	20.5492	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20200521	11.97	12.49	11.97	12.16	216900	12.16	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200521	20.16	20.16	19.45	19.78	52635	18.0452	down	down	correct
NTP.US	Nam Tai Property Inc	20200521	3.92	3.94	3.76	3.9	44824	3.9	down	up	incorrect
NTR.US	Nutrien Ltd	20200521	32.25	32.87	32.18	32.61	1135115	30.7783	up	up	correct
NTZ.US	Natuzzi S.p.A	20200521	0.72	0.72	0.68	0.6999	14260	0.6999	down	down	correct
NUE.US	Nucor Corporation	20200521	40.55	41.08	39.93	40	1533382	38.4364	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200521	14.61	14.7	14.6	14.67	46422	14.0936	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200521	36.07	36.59	35.71	35.77	678925	33.884	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200521	9.58	9.7	9.58	9.69	209330	9.3881	up	up	correct
NUW.US	Nuveen AMT	20200521	14.83	14.83	14.75	14.81	18081	14.26	down	down	correct
NVG.US	Nuveen AMT	20200521	14.4	14.51	14.4	14.51	172419	13.7484	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200521	5.46	5.55	5.31	5.33	163521	5.33	down	down	correct
NVR.US	NVR Inc	20200521	3068.93	3179.04	3052.24	3124	26932	3124	up	up	correct
NVRO.US	Nevro Corp	20200521	126.5	128.06	123.48	127.16	371257	127.16	up	up	correct
NVS.US	Novartis AG	20200521	86.2	86.22	84.57	84.99	1696045	81.7111	down	down	correct
NVST.US	Envista Holdings Corporation	20200521	18.44	19.145	18.24	18.7	2721800	18.7	up	up	correct
NVT.US	nVent Electric plc	20200521	18.14	18.72	18.06	18.31	870206	17.5467	up	up	correct
NVTA.US	Invitae Corporation	20200521	16.76	16.96	16.04	16.74	1565595	16.74	down	down	correct
NWG.US	NatWest Group plc	20200521	2.65	2.68	2.575	2.6	3700484	2.5246	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20200521	63.04	63.69	62.51	62.73	109973	59.1767	down	down	correct
NX.US	Quanex Building Products Corporation	20200521	11.36	11.89	11.36	11.58	88071	11.2645	up	up	correct
NXC.US	Nuveen California Select Tax	20200521	15.14	15.2205	15.14	15.145	4195	14.3742	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200521	13	13.05	13	13.02	37167	12.4293	up	up	correct
NXN.US	Nuveen New York Select Tax	20200521	12.67	12.76	12.67	12.76	729	12.1266	up	up	correct
NXP.US	Nuveen Select Tax	20200521	14.78	14.98	14.78	14.95	13657	14.208	up	up	correct
NXQ.US	Nuveen Select Tax	20200521	14.2	14.31	14.2	14.232	16799	13.5145	up	up	correct
NXR.US	Nuveen Select Tax	20200521	15.25	15.42	15.25	15.42	19210	14.6249	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200521	31.91	32.65	31.64	31.78	154790	30.262	down	up	incorrect
NYCB.US	PU	20200521	41.84	42.97	41.675	42.5	3329	42.5	up	up	correct
NYT.US	The New York Times Company	20200521	36.54	38.28	36.11	38.18	1838990	37.8635	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200521	13.72	13.74	13.67	13.74	174420	13.1058	up	up	correct
O.US	Realty Income Corporation	20200521	51.25	52.32	50.96	51.75	2381083	48.2586	up	up	correct
OAK.US	PB	20200521	25.54	26.03	25.53	25.88	12904	23.2562	up	up	correct
OC.US	Owens Corning	20200521	45.12	47.26	45.05	47.13	1414681	46.2128	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200521	15.01	15.75	14.7	15.44	477000	15.44	up	up	correct
OCN.US	Ocwen Financial Corporation	20200521	0.692	0.694	0.65	0.6779	1187374	10.1685	down	down	correct
ODC.US	Oil	20200521	34.85	35.14	33.9101	34.72	6676	33.2238	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200521	8.78	9.07	8.68	8.89	564372	8.89	up	up	correct
OFC.US	Corporate Office Properties Trust	20200521	23.42	23.87	23.33	23.44	649051	21.9949	up	down	incorrect
OFG.US	OFG Bancorp	20200521	12.19	12.35	11.83	12.07	218944	11.7458	down	down	correct
OGE.US	OGE Energy Corp	20200521	31.04	31.45	30.57	30.68	1638294	28.4855	down	down	correct
OGS.US	ONE Gas Inc	20200521	77.84	79.45	77.84	78.11	265593	74.5897	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200521	28.9	30.22	28.81	29.73	1565475	26.3779	up	up	correct
OI.US	O	20200521	7.15	7.46	7.12	7.3	1415677	7.3	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200521	6.65	6.68	6.64	6.68	74313	6.1886	up	up	correct
OIBR.US	C	20200521	0.5355	0.562	0.53	0.54	1264175	0.54	up	up	correct
OII.US	Oceaneering International Inc	20200521	5.39	5.45	5.15	5.42	1365180	5.42	up	up	correct
OIS.US	Oil States International Inc	20200521	3.86	4.28	3.6701	3.76	3336222	3.76	down	up	incorrect
OKE.US	ONEOK Inc	20200521	36.7	37	35.36	36.02	4125709	31.4141	down	down	correct
OLN.US	Olin Corporation	20200521	11.33	11.51	10.965	11.12	2059984	10.6217	down	down	correct
OLP.US	One Liberty Properties Inc	20200521	15.38	15.61	14.9861	15.09	77996	13.2315	down	down	correct
OMC.US	Omnicom Group Inc	20200521	52.34	53.27	51.76	51.86	2300340	48.3278	down	down	correct
OMF.US	OneMain Holdings Inc	20200521	21.92	22.62	21.8	22	561100	16.7317	up	up	correct
OMI.US	Owens & Minor Inc	20200521	8.06	8.21	7.92	8	1523422	7.9932	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200521	4.03	4.13	3.91	3.95	119000	3.95	down	down	correct
ONTO.US	Onto Innovation Inc	20200521	33.4	33.55	31.97	32.08	191049	32.08	down	down	correct
OOMA.US	Ooma Inc	20200521	11.3	11.93	11.3	11.7	118600	11.7	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200521	20.86	21.28	20.48	20.56	49460	19.0969	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200521	10.11	10.31	10	10.18	725238	9.9629	up	up	correct
ORA.US	Ormat Technologies Inc	20200521	70.21	70.21	68.695	69.01	144186	68.3482	down	up	incorrect
ORAN.US	Orange S.A	20200521	11.23	11.27	11.1613	11.17	653580	9.7472	down	down	correct
ORC.US	Orchid Island Capital Inc	20200521	4.13	4.16	4.01	4.1	669592	3.2464	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200521	12.6	12.75	12.55	12.67	732879	10.8122	up	up	correct
ORCL.US	Oracle Corporation	20200521	52.76	52.94	52.12	52.22	7464119	51.0045	down	down	correct
ORI.US	Old Republic International Corporation	20200521	14.75	15.225	14.73	15.11	3873092	12.5311	up	up	correct
ORN.US	Orion Group Holdings Inc	20200521	2.22	2.33	2.22	2.26	63703	2.26	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20200521	2	2.08	1.97	2.02	457213	2.02	up	up	correct
OSK.US	Oshkosh Corporation	20200521	65.76	66.45	65.09	65.93	574703	64.6218	up	up	correct
OTIS.US	W	20200521	52.36	53.55	51.87	52.03	3813099	51.7911	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200521	15.1	15.1	14.36	14.52	2350800	14.4018	down	down	correct
OVV.US	Ovintiv Inc	20200521	8.1	8.225	7.615	8.21	8530294	7.8604	up	down	incorrect
OXM.US	Oxford Industries Inc	20200521	38.6	40.8	38.6	39.93	296756	38.8445	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200521	15	15.16	14.19	14.25	35671421	14.2005	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200521	60.96	61.86	58.69	60.34	84431	58.3563	down	down	correct
PACK.US	Ranpak Holdings Corp	20200521	7.47	7.47	7.2	7.34	54843	7.34	down	down	correct
PAG.US	Penske Automotive Group Inc	20200521	34.55	35.17	34.45	34.8	301412	33.8185	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200521	26.91	27.145	25.88	26.22	1819900	26.22	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200521	14.06	14.3	14.06	14.16	25754	13.3684	up	up	correct
PAM.US	Pampa Energía S.A	20200521	10.96	12.13	10.91	12.04	694831	12.04	up	up	correct
PAR.US	PAR Technology Corporation	20200521	24.28	25.43	23.81	25.17	247300	25.17	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20200521	8.93	9.015	8.22	8.29	337687	8.29	down	down	correct
PAYC.US	Paycom Software Inc	20200521	275	277.74	268.26	274.28	598869	274.28	down	down	correct
PB.US	Prosperity Bancshares Inc	20200521	60.88	62.17	60.88	61.57	673617	58.496	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200521	25.84	25.84	24.94	25.28	922000	22.7243	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200521	24.09	24.38	23.9961	24.38	1502	21.6763	up	up	correct
PBF.US	PBF Energy Inc	20200521	11.22	11.41	10.43	10.48	5269680	10.48	down	down	correct
PBFX.US	PBF Logistics LP	20200521	10.2	10.84	10.095	10.78	261347	9.0152	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200521	41.34	42.25	41.26	41.42	397300	41.42	up	up	correct
PBI.US	Pitney Bowes Inc	20200521	2.38	2.47	2.285	2.46	1955459	2.3587	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200521	7.23	7.335	7.03	7.18	24158730	5.7702	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200521	7.01	7.1	6.835	6.9	7490651	6.2856	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200521	3.49	3.64	3.35	3.63	133267	3.3897	up	down	incorrect
PBY.US	Prospect Capital Corporation	20200521	23.61	24	23.13	23.16	2931	21.4256	down	down	correct
PCF.US	High Income Securities Fund	20200521	7.1	7.2558	6.9	7.17	81297	6.04	up	up	correct
PCG.US	PG&E Corporation	20200521	12.02	12.195	11.81	11.83	7865030	11.83	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200521	17.95	18.075	17.9	17.94	493968	15.3371	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200521	8.36	8.45	8.27	8.42	94664	7.8783	up	up	correct
PCM.US	PCM Fund Inc	20200521	8.91	9.02	8.85	8.86	16739	7.7092	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200521	15.16	15.53	15.0032	15.41	88727	13.6281	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200521	15.47	15.57	15.42	15.5264	26785	14.8851	up	up	correct
PD.US	PagerDuty Inc	20200521	26.69	26.95	26	26.71	1139761	26.71	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200521	23.13	23.41	23.13	23.3	269242	19.9372	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200521	14.55	14.89	14.55	14.68	468842	13.4897	up	up	correct
PDS.US	Precision Drilling Corporation	20200521	0.56	0.5699	0.52	0.555	37103	11.1	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200521	12.27	12.63	12.26	12.57	190873	11.0989	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20200521	23.87	24.4	23.68	24.22	4238715	22.7731	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200521	48.53	49.29	48.01	48.07	1846125	45.2348	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200521	1.22	1.25	1.0507	1.18	2105704	1.1608	down	up	incorrect
PEN.US	Penumbra Inc	20200521	175.07	176.96	171.145	176.11	223400	176.11	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200521	10.99	11.145	10.79	10.86	195926	9.7881	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200521	14.77	15.06	14.7209	14.95	34064	13.6082	up	up	correct
PFE.US	Pfizer Inc	20200521	37.57	37.65	37.05	37.26	16747793	33.3483	down	down	correct
PFGC.US	Performance Food Group Company	20200521	24.74	24.84	23.625	24.06	1305800	24.06	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200521	9.04	9.14	8.96	8.98	65518	7.7484	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200521	8.25	8.25	8.2	8.25	161365	7.1062
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200521	11.06	11.22	11.04	11.2	40524	10.0985	up	down	incorrect
PFS.US	Provident Financial Services Inc	20200521	12.83	13.06	12.66	12.72	181434	11.8418	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200521	32.26	32.97	31.68	32.21	692896	31.6234	down	down	correct
PG.US	The Procter & Gamble Company	20200521	112.8	113.2	111.43	111.62	6552661	107.6024	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200521	8.15	8.26	8.0691	8.21	20860	7.1941	up	up	correct
PGR.US	The Progressive Corporation	20200521	74.52	75.455	72.71	75.02	3899842	70.1025	up	down	incorrect
PGRE.US	Paramount Group Inc	20200521	7.7	7.95	7.7	7.82	1211961	7.3893	up	up	correct
PGTI.US	PGT Innovations Inc	20200521	13.34	13.8	13.34	13.4	330645	13.4	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200521	11.2	11.26	11.125	11.18	29144	9.8256	down	up	incorrect
PH.US	Parker	20200521	168.52	171.05	165.88	166.73	770281	163.2308	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200521	8.64	8.72	8.63	8.63	126599	7.7575	down	down	correct
PHG.US	Koninklijke Philips N.V	20200521	45.53	45.55	44.67	44.72	732799	43.0651	down	down	correct
PHI.US	PLDT Inc	20200521	24.05	24.05	23.63	23.69	46613	21.5919	down	up	incorrect
PHK.US	PIMCO High Income Fund	20200521	5.19	5.2	5.14	5.19	293063	4.4753
PHM.US	PulteGroup Inc	20200521	31.3	32.93	31.27	32.69	4504656	32.033	up	up	correct
PHR.US	Phreesia Inc	20200521	29.25	30.02	28.74	29.45	306484	29.45	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200521	6.92	6.95	6.89	6.92	183071	5.9783
PHX.US	PHX Minerals Inc	20200521	4.5	4.528	4.31	4.42	52878	4.3128	down	down	correct
PII.US	Polaris Inc	20200521	82.08	83.6	81.405	83.06	840991	79.8234	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200521	4.16	4.21	4.155	4.18	88019	3.7343	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200521	11.51	12	11.46	11.47	51400	10.4128	down	down	correct
PING.US	Ping Identity Holding Corp	20200521	26.3	26.62	24.45	25.43	1854882	25.43	down	down	correct
PINS.US	Pinterest Inc	20200521	19	19.19	18.31	18.69	8308600	18.69	down	down	correct
PIPR.US	Piper Sandler Companies	20200521	56.48	57.04	55.68	56.1	82300	52.9572	down	up	incorrect
PJT.US	PJT Partners Inc	20200521	50	50.55	49.9	50.07	286826	47.9308	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200521	9.43	9.94	9.32	9.87	9552700	9.87	up	up	correct
PKE.US	Park Aerospace Corp	20200521	10.99	11.54	10.99	11.52	210172	10.9914	up	down	incorrect
PKG.US	Packaging Corporation of America	20200521	92.77	94.75	92.59	92.91	403721	88.2651	up	down	incorrect
PKI.US	PerkinElmer Inc	20200521	92.5	93.43	91.87	92.5	536449	92.2171
PKO.US	PIMCO Income Opportunity Fund	20200521	21.07	21.07	20.75	20.78	69920	18.0013	down	down	correct
PKX.US	POSCO	20200521	35.84	36.257	35.51	35.51	91938	34.2279	down	down	correct
PLAN.US	Anaplan Inc	20200521	47.29	49.7	47.19	48.95	4624500	48.95	up	up	correct
PLD.US	Prologis Inc	20200521	86.48	87.47	85.95	86.4	3091932	83.216	down	down	correct
PLNT.US	Planet Fitness Inc	20200521	61	61.64	59.29	61.35	2898400	61.35	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200521	33.07	33.47	32.66	32.96	109853	31.3629	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200521	13.08	13.6	12.86	13.28	70588	12.2816	up	up	correct
PM.US	Philip Morris International Inc	20200521	70.23	71.69	69.83	70.5	6851986	63.978	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200521	12.41	12.54	12.4092	12.54	31070	11.9285	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200521	12.29	12.341	12.26	12.34	74179	11.7625	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200521	6.96	7.0399	6.95	6.97	110355	6.4719	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200521	12.36	12.39	12.271	12.29	20947	11.3088	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200521	10.76	10.97	10.52	10.77	1094914	9.3351	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20200521	10.62	10.72	10.5686	10.67	48405	10.1973	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200521	102.97	105.47	102.67	103.19	2463208	98.3449	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200521	10.8	10.89	10.76	10.82	22840	10.3778	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200521	10.21	10.28	10.169	10.225	18344	9.8065	up	up	correct
PNM.US	PNM Resources Inc	20200521	39.53	39.88	38.445	38.62	565947	37.0975	down	up	incorrect
PNR.US	Pentair plc	20200521	35.8	36.38	35.8	36.22	867459	35.4909	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20200521	72.61	73.32	72.15	72.28	941195	67.8601	down	down	correct
POLY.US	Plantronics Inc	20200521	13.35	13.94	13.2	13.58	630311	13.58	up	up	correct
POR.US	Portland General Electric Company	20200521	42.57	43.24	42.53	42.87	581942	40.1573	up	up	correct
POST.US	Post Holdings Inc	20200521	86.25	86.25	84.72	85.48	329310	85.48	down	down	correct
PPG.US	PPG Industries Inc	20200521	95.6	96.44	94.61	95.09	3132774	92.9318	down	down	correct
PPL.US	PPL Corporation	20200521	25.49	26.025	25.4798	25.7	4960015	23.2518	up	up	correct
PPT.US	Putnam Premier Income Trust	20200521	4.67	4.72	4.67	4.72	95000	4.1904	up	up	correct
PRA.US	ProAssurance Corporation	20200521	14.07	14.59	14.05	14.17	343969	13.9239	up	up	correct
PRG.US	PROG Holdings Inc	20200521	33.7242	34.6335	32.6051	33.6743	1314105	28.5018	down	down	correct
PRGO.US	Perrigo Company plc	20200521	54.72	55.18	54.08	54.33	500007	52.3821	down	down	correct
PRI.US	Primerica Inc	20200521	105.98	110.22	105.7491	109.18	272625	107.1834	up	up	correct
PRLB.US	Proto Labs Inc	20200521	124.07	127.46	122.01	127.33	231908	127.33	up	up	correct
PRMW.US	Primo Water Corporation	20200521	11.49	11.5	11.13	11.32	939948	11.019	down	down	correct
PRO.US	PROS Holdings Inc	20200521	30.71	32.15	30.6243	31.7	310085	31.7	up	up	correct
PRS.US	Prudential Financial Inc	20200521	26.37	26.47	26.36	26.47	35268	24.5209	up	up	correct
PRT.US	PermRock Royalty Trust	20200521	2	2.05	1.9802	2.03	30605	1.8229	up	down	incorrect
PRTY.US	Party City Holdco Inc	20200521	0.5999	0.7199	0.5899	0.6382	19513801	0.6382	up	up	correct
PRU.US	Prudential Financial Inc	20200521	56.04	57.97	56.04	57.67	2815775	52.3203	up	up	correct
PSA.US	Public Storage	20200521	183.13	184.32	181.76	182.77	561019	172.9134	down	down	correct
PSB.US	PZ	20200521	23.79	23.88	23.71	23.8	21173	22.2136	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200521	23.81	24.41	23.74	24.39	18088	21.4614	up	up	correct
PSN.US	Parsons Corporation	20200521	39.06	39.98	38.64	39.36	157445	39.36	up	down	incorrect
PSO.US	Pearson plc	20200521	5.55	5.635	5.52	5.59	464173	5.3971	up	down	incorrect
PSTG.US	Pure Storage Inc	20200521	16	16.3	15.735	15.98	3522000	15.98	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200521	16.64	16.725	16.35	16.39	9800	15.2198	down	down	correct
PSX.US	Phillips 66	20200521	78.65	79.103	76.82	77.09	2299484	71.4522	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200521	45.04	45.6	43.31	44.66	356432	37.7558	down	down	correct
PTR.US	PetroChina Company Limited	20200521	35.1	35.11	34.52	34.74	124977	30.1225	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200521	14.35	14.45	14.27	14.45	256102	12.6185	up	up	correct
PUK.US	Prudential plc	20200521	27.39	27.76	27.12	27.38	287034	26.2647	down	up	incorrect
PUKPRA.US	PUKPRA	20200521	26.2	26.24	26.034	26.07	9352	24.2062	down	down	correct
PUMP.US	ProPetro Holding Corp	20200521	5.08	5.19	4.91	5.11	1993100	5.11	up	up	correct
PVG.US	Pretium Resources Inc	20200521	9.02	9.066	8.73	8.92	1047112	8.92	down	down	correct
PVH.US	PVH Corp	20200521	42.17	44.9	40.505	44.31	2129645	44.2961	up	up	correct
PVL.US	Permianville Royalty Trust	20200521	1.4	1.45	1.4	1.44	83597	1.3601	up	up	correct
PWR.US	Quanta Services Inc	20200521	33.5	34.06	33.32	33.85	1399975	33.6844	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200521	93	93.69	91.78	92.93	2505797	88.0117	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200521	8.62	8.67	8.61	8.6538	6201	8.2893	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20200521	15	15	14.15	14.65	4530	13.0676	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200521	22.46	22.46	22.46	22.46	125	21.5747
PZC.US	PIMCO California Municipal Income Fund III	20200521	9.68	9.71	9.63	9.67	9178	9.2638	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200521	4.57	4.67	4.51	4.54	29857	4.3364	down	down	correct
QD.US	Qudian Inc	20200521	1.68	1.685	1.53	1.55	3815300	1.55	down	up	incorrect
QGEN.US	QIAGEN N.V	20200521	42.98	43.05	42.64	42.93	670713	42.93	down	down	correct
QSR.US	Restaurant Brands International Inc	20200521	52.28	53.59	51.52	53.34	1652795	50.1886	up	up	correct
QTWO.US	Q2 Holdings Inc	20200521	79.98	81.31	78.99	80.16	447957	80.16	up	up	correct
QUOT.US	Quotient Technology Inc	20200521	6.05	6.16	5.92	6.13	863734	6.13	up	up	correct
QVCC.US	QVCC	20200521	19.78	20.005	19.73	19.77	93900	17.6849	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200521	21.78	22	21.78	21.955	17971	19.6445	up	up	correct
R.US	Ryder System Inc	20200521	31.5	32.46	31.23	31.33	1199334	29.6681	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200521	16.33	16.4	16.18	16.24	192202	13.3914	down	down	correct
RACE.US	Ferrari N.V	20200521	160.86	160.87	157.825	158.76	157915	157.9784	down	down	correct
RAD.US	Rite Aid Corporation	20200521	12.92	13.24	12.29	12.42	3263787	12.42	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20200521	38.72	39.68	38.38	38.75	815054	38.75	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200521	40.61	40.64	40.05	40.15	450291	39.0882	down	down	correct
RBC.US	Regal Beloit Corporation	20200521	77.51	78.68	76.81	77.14	162160	75.9093	down	up	incorrect
RC.US	Ready Capital Corporation	20200521	6.05	6.18	5.88	6.02	262176	5.0893	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200521	16.72	16.81	16.3	16.6899	16197	15.5099	down	down	correct
RCB.US	Ready Capital Corporation	20200521	15.28	15.391	15.1	15.124	2500	14.8997	down	down	correct
RCF.US	UN	20200521	37.95	38.95	37.95	38.05	1482310	38.05	up	up	correct
RCI.US	Rogers Communications Inc	20200521	40.4	40.4	39.53	39.6	435706	36.7336	down	down	correct
RCL.US	Royal Caribbean Group	20200521	41.2	45.07	40.35	43.35	28093770	43.35	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200521	6.74	6.86	6.7372	6.86	78664	5.9869	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200521	36.66	37.41	35.78	36.34	386400	36.34	down	down	correct
RDN.US	Radian Group Inc	20200521	15.95	16.08	15.445	15.58	1960701	14.8495	down	down	correct
RDS.US	B	20200521	31.17	31.37	30.26	30.48	4182605	29.8361	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200521	50.9	50.9	49.76	50.57	230894	49.7455	down	down	correct
RE.US	Everest Re Group Ltd	20200521	198.3	206.38	198.1	206.01	571141	196.923	up	up	correct
RELX.US	RELX PLC	20200521	23.1	23.16	22.83	22.85	497096	22.1185	down	down	correct
RENN.US	Renren Inc	20200521	2.81	3.25	2.66	3.05	961200	3.05	up	up	correct
RES.US	RPC Inc	20200521	3.45	3.56	3.37	3.52	583688	3.52	up	up	correct
REV.US	Revlon Inc	20200521	10.26	10.44	10.03	10.03	58572	10.03	down	down	correct
REVG.US	REV Group Inc	20200521	5.35	5.39	5.08	5.34	217865	5.308	down	down	correct
REX.US	REX American Resources Corporation	20200521	62.88	64.65	61.74	63.37	24200	63.37	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200521	39.5	39.97	39.12	39.12	707762	38.0624	down	down	correct
REZI.US	Resideo Technologies Inc	20200521	5.95	6.31	5.86	6.09	1058200	6.09	up	down	incorrect
RF.US	Regions Financial Corporation	20200521	10	10.28	9.911	9.94	7991929	9.3068	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200521	10.94	11.02	10.82	10.93	92035	9.682	down	down	correct
RFL.US	Rafael Holdings Inc	20200521	14.04	14.58	13.46	14.42	14840	14.42	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200521	19.22	19.23	19.15	19.23	10100	16.5717	up	up	correct
RFP.US	Resolute Forest Products Inc	20200521	1.88	1.94	1.85	1.9	146007	1.761	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200521	88.04	91.3	88.04	90.46	490149	87.1062	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200521	60.02	60.4	59.06	59.86	298887	53.2372	down	down	correct
RGS.US	Regis Corporation	20200521	10.52	10.7	9.76	10.65	585552	10.65	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20200521	10.65	10.755	10.62	10.67	11169	8.2921	up	up	correct
RH.US	RH	20200521	174.2	193.35	172.98	189.04	2221816	189.04	up	down	incorrect
RHI.US	Robert Half International Inc	20200521	49.43	49.91	48.42	48.5	764160	46.8653	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200521	31.25	33.24	31.2	31.96	575678	31.96	up	up	correct
RIG.US	Transocean Ltd	20200521	1.48	1.52	1.4	1.47	22586141	1.47	down	down	correct
RIO.US	Rio Tinto Group	20200521	52.29	52.62	51.46	51.82	1962783	45.1893	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200521	13.16	13.28	13.16	13.24	79340	10.7169	up	up	correct
RJF.US	Raymond James Financial Inc	20200521	65.45	65.74	64.54	64.78	1025490	42.1793	down	down	correct
RL.US	Ralph Lauren Corporation	20200521	71.21	75.235	70.7	74.57	1451982	73.239	up	up	correct
RLGY.US	Realogy Holdings Corp	20200521	4.7	4.85	4.6522	4.82	2010715	4.82	up	up	correct
RLI.US	RLI Corp	20200521	75.33	77.43	75	77.24	262929	73.8009	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200521	9.81	10.275	9.74	10.14	2509870	10.0901	up	up	correct
RM.US	Regional Management Corp	20200521	16.16	16.46	15.76	16.09	73751	15.641	down	up	incorrect
RMD.US	ResMed Inc	20200521	161.21	161.315	158.09	160.68	471997	158.9297	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200521	19.98	19.98	19.74	19.91	19024	17.7578	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200521	16.45	16.659	16.11	16.34	131000	14.8952	down	down	correct
RMPL.US	P	20200521	23.4	23.61	23.4	23.61	358	23.61	up	up	correct
RMT.US	Royce Micro	20200521	6.83	6.88	6.75	6.8	223151	5.9985	down	down	correct
RNG.US	RingCentral Inc	20200521	264.36	264.9699	253.626	260.55	950713	260.55	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200521	3.79	3.8	3.74	3.74	2300	3.74	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200521	17.35	17.55	17.01	17.1	142686	15.4686	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200521	171.94	173.0463	170.23	171.15	408615	168.5481	down	down	correct
ROG.US	Rogers Corporation	20200521	103.03	106.98	102.91	105.13	117074	105.13	up	up	correct
ROK.US	Rockwell Automation Inc	20200521	205.88	206.25	203.31	203.73	789735	198.8882	down	down	correct
ROL.US	Rollins Inc	20200521	38.96	39.2	38.58	38.64	1473666	25.4539	down	down	correct
ROP.US	Roper Technologies Inc	20200521	367.03	370.4	363.62	365.06	290016	362.2324	down	down	correct
RPM.US	RPM International Inc	20200521	69.2	69.95	69.035	69.66	611652	67.8282	up	down	incorrect
RPT.US	RPT Realty	20200521	5.72	6.13	5.72	5.97	698266	5.7917	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200521	9.48	9.64	9.2	9.23	918966	8.2467	down	down	correct
RRC.US	Range Resources Corporation	20200521	5.82	5.985	5.71	5.77	6093097	5.77	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200521	1.21	1.36	1.17	1.33	3454885	1.33	up	up	correct
RRX.US	Regal Beloit Corporation	20200521	77.51	78.68	76.81	77.14	162160	75.9093	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20200521	91.21	92.515	91.03	91.28	366739	88.152	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200521	14.82	14.833	14.66	14.66	29100	12.403	down	down	correct
RSG.US	Republic Services Inc	20200521	80.92	82.15	80.57	80.81	677667	78.7456	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200521	58.3	60.21	58.2	60.1	10309871	57.8355	up	up	correct
RVI.US	Retail Value Inc	20200521	2.236	2.3096	2.2285	2.2474	396739	-7.3696	up	down	incorrect
RVLV.US	Revolve Group Inc	20200521	13.15	13.7	13.1	13.2	662900	13.2	up	up	correct
RVT.US	Royce Value Trust Inc	20200521	11.82	11.86	11.68	11.78	197566	10.2039	down	up	incorrect
RWT.US	Redwood Trust Inc	20200521	4.53	4.69	4.38	4.68	5231485	4.1705	up	up	correct
RXN.US	Rexnord Corporation	20200521	27.71	28.2	27.68	27.99	404704	27.7097	up	up	correct
RY.US	Royal Bank of Canada	20200521	61.62	61.78	59.93	59.98	1329513	56.555	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200521	2	2	1.88	1.88	503441	1.88	down	down	correct
RYB.US	RYB Education Inc	20200521	2.64	2.6696	2.6	2.6	4188	2.6	down	down	correct
RYI.US	Ryerson Holding Corporation	20200521	4.4	4.64	4.34	4.55	188007	4.5202	up	up	correct
RYN.US	Rayonier Inc	20200521	22.57	23.64	22.57	23.16	1072198	21.8047	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200521	25.09	25.09	24.85	24.9	41073	22.4487	down	down	correct
SA.US	Seabridge Gold Inc	20200521	15.7	15.9	15.25	15.73	469153	15.73	up	up	correct
SAFE.US	Safehold Inc	20200521	50.04	51.12	49.51	50.2	69584	49.4691	up	up	correct
SAH.US	Sonic Automotive Inc	20200521	24	24.83	23.825	24.23	327238	23.8023	up	down	incorrect
SAIC.US	Science Applications International Corporation	20200521	83.11	84.47	82.63	84.36	337431	82.1773	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200521	22.05	22.6	22.01	22.38	886000	22.38	up	up	correct
SAM.US	The Boston Beer Company Inc	20200521	529.99	533.59	510.1	513.73	121600	513.73	down	down	correct
SAN.US	Banco Santander S.A	20200521	2.03	2.07	2	2.02	7947945	1.9906	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200521	8.65	8.69	8.32	8.49	1971697	8.49	down	down	correct
SAP.US	SAP SE	20200521	118.71	118.95	116.14	116.19	948226	114.313	down	down	correct
SAR.US	Saratoga Investment Corp	20200521	14.48	15.04	14.45	14.94	57563	13.344	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20200521	9.74	10.29	9.67	10.07	19266539	10.07	up	up	correct
SB.US	Safe Bulkers Inc	20200521	0.93	0.97	0.9	0.91	298600	0.91	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200521	194	196.31	191.5	192.4	79541950	192.4	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200521	10.87	11.6	10.87	11.49	1324580	11.49	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200521	8.22	8.27	8.22	8.27	89350	7.8944	up	up	correct
SBOW.US	SilverBow Resources Inc	20200521	4.25	4.37	4	4.14	129800	4.14	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200521	27.88	28.03	27.168	27.44	35835	24.1965	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200521	7.1	7.6	7.05	7.57	2270077	7.4944	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200521	8.49	8.55	8.2399	8.39	2141331	7.4927	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200521	15.79	16.1499	15.55	15.59	911683	14.9779	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200521	35.73	35.9	35.05	35.48	404176	33.2334	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200521	9.87	9.97	9.82	9.87	35187	8.116
SCE.US	PL	20200521	21.745	22	21.745	21.875	16270	21.5814	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200521	33.24	33.6639	32.9	33.22	7426296	32.5737	down	down	correct
SCI.US	Service Corporation International	20200521	38.74	39.12	38.34	38.51	1260534	37.4114	down	down	correct
SCL.US	Stepan Company	20200521	95.3	95.98	93.41	95.68	73172	93.9787	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200521	7.03	7.25	7.03	7.2	102102	6.0792	up	up	correct
SCPE.US	WS	20200521	0.115	0.12	0.115	0.12	1598200	0.12	up	up	correct
SCS.US	Steelcase Inc	20200521	11	11.36	11	11.12	510253	10.389	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200521	11.27	11.81	11.27	11.54	78089	10.1261	up	up	correct
SCVX.US	WS	20200521	9.76	9.79	9.72	9.73	6125	9.4604	down	down	correct
SCX.US	The L.S. Starrett Company	20200521	3.11	3.42	3.09	3.32	58593	3.32	up	up	correct
SD.US	SandRidge Energy Inc	20200521	1.5	1.59	1.465	1.51	383200	1.51	up	up	correct
SE.US	Sea Limited	20200521	72.4	78.54	72.26	77.81	11053780	77.81	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200521	16.91	17.38	16.08	17.28	2999447	17.28	up	up	correct
SEDA.US	UN	20200521	0.16	0.16	0.155	0.155	1731500	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20200521	30.2	30.51	29.93	30	725584	29.2335	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200521	15.76	15.92	15.45	15.79	466214	15.6256	up	up	correct
SF.US	Stifel Financial Corp	20200521	45.28	46.32	45.28	45.47	656968	29.7755	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200521	25.25	25.5	25.25	25.49	9222	24.557	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200521	6.49	6.56	6.41	6.51	42108	6.51	up	up	correct
SFL.US	SFL Corporation Ltd	20200521	9.93	10.21	9.75	9.8	870502	8.4389	down	down	correct
SFUN.US	Fang Holdings Limited	20200521	1.03	1.42	0.99	1.19	252356	11.9	up	down	incorrect
SG.US	Sweetgreen Inc.	20200521	6.46	6.46	6.45	6.45	3375	6.45	down	up	incorrect
SGU.US	Star Group L.P	20200521	7.68	7.7512	7.54	7.65	64513	7.0634	down	down	correct
SHAK.US	Shake Shack Inc	20200521	52.34	53.1	51.9001	52.45	700847	52.45	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200521	24.31	24.31	23.67	23.71	111301	22.6787	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200521	26.42	26.42	25.65	25.84	53804	22.8278	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200521	13.26	13.78	13.22	13.61	1060656	11.0216	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200521	8.58	8.8	8.57	8.68	1359890	8.68	up	up	correct
SHOP.US	Shopify Inc	20200521	791.86	809.87	782.07	802.35	4136500	802.35	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200521	9.86	9.86	9.86	9.86	200	9.86
SHW.US	The Sherwin	20200521	565.82	571.25	562.995	570	535088	187.7776	up	down	incorrect
SI.US	Silvergate Capital Corporation	20200521	15.09	15.26	14.64	14.79	102400	14.79	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200521	1.48	1.545	1.435	1.5	2404131	1.4383	up	down	incorrect
SIG.US	Signet Jewelers Limited	20200521	9.57	10.365	9.57	10.16	1998389	10.1109	up	up	correct
SII.US	Sprott Inc	20200521	2.585	2.75	2.54	2.5895	26309	24.9072	up	down	incorrect
SITC.US	SITE Centers Corp	20200521	5.33	5.93	5.3	5.78	4595317	5.5768	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200521	92.55	96.32	91.76	94.99	436000	94.99	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200521	22.7	23.59	22.22	23.09	2946743	23.09	up	up	correct
SJI.US	South Jersey Industries Inc	20200521	27.46	27.69	27.01	27.04	378838	24.8693	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200521	24.97	25.15	24.97	25.095	9100	22.8158	up	up	correct
SJM.US	The J. M. Smucker Company	20200521	109.79	110.11	107.21	107.9	1605404	103.1167	down	down	correct
SJR.US	Shaw Communications Inc	20200521	16.16	16.26	16.015	16.09	401393	15.0496	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200521	2.48	2.8	2.45	2.79	361274	2.4195	up	up	correct
SJW.US	SJW Group	20200521	57.51	59.8	57.51	59.32	193487	57.5661	up	up	correct
SKIL.US	Skillsoft Corp	20200521	10.39	10.39	10.39	10.39	200	10.39
SKM.US	SK Telecom Co.Ltd	20200521	19.08	19.24	18.94	19.03	305677	30.2855	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200521	5.97	6.4	5.91	6.21	3291303	5.963	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200521	28.05	29.19	28.05	29.11	1947768	29.11	up	up	correct
SKY.US	Skyline Champion Corporation	20200521	24	25	21.3706	24.35	1268885	24.35	up	down	incorrect
SLB.US	Schlumberger Limited	20200521	18.22	18.5	17.54	17.79	17533830	17.1511	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200521	2.51	2.64	2.44	2.6	1590290	2.6	up	up	correct
SLF.US	Sun Life Financial Inc	20200521	33.39	33.81	33.24	33.73	825414	31.4577	up	up	correct
SLG.US	SL Green Realty Corp	20200521	38.1608	38.7958	37.2008	37.4208	2381507	32.8417	down	down	correct
SLQT.US	SelectQuote Inc	20200521	26.2	28.25	26.2	27	20369100	27	up	down	incorrect
SM.US	SM Energy Company	20200521	3.61	3.75	3.52	3.66	5671920	3.633	up	down	incorrect
SMAR.US	Smartsheet Inc	20200521	56.42	57.19	55.37	55.97	904500	55.97	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200521	5.35	5.39	5.3	5.36	1628995	5.0779	up	up	correct
SMG.US	The Scotts Miracle	20200521	145.84	149.87	145.36	149.58	507660	142.2262	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200521	1.51	1.55	1.49	1.49	200800	1.49	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200521	0.88	0.9	0.851	0.8856	329788	13.284	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200521	4.39	4.39	4.27	4.33	32606	60.238	down	down	correct
SMP.US	Standard Motor Products Inc	20200521	39.42	39.42	38.63	39	70766	37.9664	down	down	correct
SNA.US	Snap	20200521	133.18	135.15	132.7	132.87	353884	127.9444	down	down	correct
SNAP.US	Snap Inc	20200521	18.2	18.39	17.52	17.55	16285500	17.55	down	up	incorrect
SNDR.US	Schneider National Inc	20200521	21.84	22.07	21.69	21.85	598412	19.6202	up	down	incorrect
SNN.US	Smith & Nephew plc	20200521	41.25	41.56	40.78	41.16	596073	40.0302	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200521	47.4	47.6	46.85	46.97	241767	39.6077	down	down	correct
SNV.US	Synovus Financial Corp	20200521	17.84	18.39	17.73	17.85	1963334	16.6666	up	up	correct
SNX.US	TD SYNNEX	20200521	102.65	103.22	100.14	101.21	485564	50.2255	down	down	correct
SO.US	The Southern Company	20200521	54.73	55.1	53.69	53.83	3198469	50.5484	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200521	6.32	6.5	6.28	6.4	312400	5.8388	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200521	25.9	26.22	25.9	26.05	22519	23.8843	up	down	incorrect
SOJD.US	SOJD	20200521	24.8	24.9	24.7	24.8	90000	23.1305
SOL.US	ReneSola Ltd	20200521	0.96	0.985	0.94	0.98	32284	0.98	up	up	correct
SOLN.US	Southern Co	20200521	46.85	46.85	45.58	45.65	62100	41.2607	down	down	correct
SON.US	Sonoco Products Company	20200521	49.31	50.07	48.615	49.25	670662	47.0912	down	down	correct
SONY.US	Sony Group Corporation	20200521	63	63.38	62.175	62.74	1214618	62.5458	down	up	incorrect
SOR.US	Source Capital Inc	20200521	33.0967	33.0967	32.05	32.54	7608	28.2738	down	down	correct
SOS.US	SOS Limited	20200521	1.27	1.31	1.09	1.31	129374	1.31	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200521	10.24	10.24	10.24	10.24	3100	10.24
SPB.US	Spectrum Brands Holdings Inc	20200521	42.52	44.09	42.52	43.78	266183	42.3745	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200521	15.05	15.28	14.6	14.71	9460000	14.71	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200521	10.24	10.24	10.15	10.16	3469	8.5536	down	down	correct
SPG.US	Simon Property Group Inc	20200521	55.56	57.31	54.6	56	6061111	50.7821	up	up	correct
SPGI.US	S&P Global Inc	20200521	314.29	316.81	309.23	310.76	725210	306.5045	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200521	13.81	14.46	13.8	14.41	133885	12.7577	up	up	correct
SPIR.US	Spire Corporation	20200521	0.01	0.01	0.0001	0.0001	70700	0.0001	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20200521	4.7	4.85	4.44	4.58	9200	4.58	down	down	correct
SPNT.US	SiriusPoint Ltd	20200521	7.7	7.75	7.59	7.6	321669	7.6	down	down	correct
SPOT.US	Spotify Technology S.A	20200521	188.81	196.75	186.91	192.74	4318700	192.74	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200521	20.2	21.89	20.13	20.62	5637439	20.5777	up	up	correct
SPXC.US	SPX Corporation	20200521	37.87	38.82	37.585	37.87	245011	37.87
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200521	12.77	12.78	12.62	12.66	38776	11.3492	down	down	correct
SQ.US	Square Inc	20200521	79.5	81.7	78.76	81.49	10082100	81.49	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200521	22.4269	24.1145	22.2482	23.7076	1088557	23.0349	up	up	correct
SQNS.US	Sequans Communications S.A	20200521	5.19	5.19	5.02	5.1	264300	5.1	down	down	correct
SR.US	Spire Inc	20200521	70.46	71.45	70.36	70.59	293278	65.9309	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200521	27.35	28.83	27.35	28.56	1047575	26.0144	up	up	correct
SRE.US	Sempra	20200521	122.45	123.79	120.96	121.08	1263820	114.0515	down	down	correct
SREA.US	Sempra Energy	20200521	25.32	25.43	25.3	25.38	79661	23.1198	up	up	correct
SRG.US	Seritage Growth Properties	20200521	7.8	8.38	7.72	7.84	1018100	7.84	up	up	correct
SRI.US	Stoneridge Inc	20200521	18.29	18.74	18.22	18.48	163062	18.48	up	up	correct
SRL.US	Scully Royalty Ltd	20200521	7.8	8.053	7.58	8.03	21111	7.4352	up	up	correct
SRLP.US	Sprague Resources LP	20200521	14.3	14.6	14.14	14.35	19721	11.937	up	up	correct
SRT.US	StarTek Inc	20200521	3.72	4.15	3.72	4.03	87000	4.03	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200521	4.99	5.04	4.85	4.89	11704	17.3107	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200521	73.84	75.56	73.84	74.85	171806	73.7857	up	up	correct
SSL.US	Sasol Limited	20200521	4.76	4.96	4.75	4.81	2236238	4.81	up	up	correct
SSTK.US	Shutterstock Inc	20200521	36.48	36.75	35.77	35.85	217025	35.1864	down	down	correct
ST.US	Sensata Technologies Holding plc	20200521	36.66	37.1	35.26	35.35	1588979	35.35	down	down	correct
STAG.US	STAG Industrial Inc	20200521	24.94	25.55	24.94	25.23	903092	23.5877	up	down	incorrect
STAR.US	PI	20200521	21.47	22.035	21.4507	21.6501	7996	18.9537	up	up	correct
STC.US	Stewart Information Services Corporation	20200521	30.78	31.26	30.52	30.62	94632	29.2809	down	down	correct
STE.US	STERIS plc	20200521	156.84	157.69	155.7	156.3	332387	153.9544	down	down	correct
STG.US	Sunlands Technology Group	20200521	1.55	1.71	1.52	1.57	65116	19.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200521	20.9	21.2774	20.83	20.86	50716	18.9674	down	down	correct
STL.US	Sterling Bancorp	20200521	11.56	11.82	11.27	11.37	3184656	11.1036	down	down	correct
STLA.US	Stellantis N.V	20200521	7.6716	7.8177	7.5491	7.5868	3876217	6.3964	down	down	correct
STM.US	STMicroelectronics N.V	20200521	24.5	24.73	23.84	23.97	3259712	23.7434	down	down	correct
STN.US	Stantec Inc	20200521	29.03	29.22	28.68	29.05	64072	28.4495	up	up	correct
STNG.US	Scorpio Tankers Inc	20200521	17.34	17.65	16.81	17.22	2205669	16.422	down	down	correct
STON.US	StoneMor Inc	20200521	0.58	0.61	0.57	0.59	213700	0.59	up	up	correct
STOR.US	STORE Capital Corporation	20200521	18.07	18.92	18	18.81	2810461	17.514	up	up	correct
STT.US	State Street Corporation	20200521	58.04	58.87	57.84	58.09	1667121	55.6224	up	up	correct
STWD.US	Starwood Property Trust Inc	20200521	13.2	13.38	12.72	12.78	2977000	11.0658	down	up	incorrect
STZ.US	Constellation Brands Inc	20200521	171.79	172.51	168.29	171	971790	167.2939	down	down	correct
SU.US	Suncor Energy Inc	20200521	18.45	18.5	17.43	17.53	4871357	16.3969	down	down	correct
SUI.US	Sun Communities Inc	20200521	133.06	135.655	132.59	133.28	434464	129.1793	up	down	incorrect
SUM.US	Summit Materials Inc	20200521	13.78	14.38	13.7	14.11	920502	14.11	up	up	correct
SUN.US	Sunoco LP	20200521	25.5	25.9	24.804	25.29	1159512	21.7131	down	up	incorrect
SUP.US	Superior Industries International Inc	20200521	1.17	1.22	1.17	1.2	74534	1.2	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200521	2.19	2.34	2.1548	2.26	672163	2.1871	up	up	correct
SUZ.US	Suzano S.A	20200521	6.96	7.05	6.84	6.87	371830	6.87	down	down	correct
SWCH.US	Switch Inc	20200521	18.22	18.33	17.965	18.29	1043879	17.9939	up	up	correct
SWI.US	SolarWinds Corporation	20200521	17.48	17.88	17.32	17.6	504617	17.1898	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200521	126.62	128.035	122.99	123.52	1234097	119.9933	down	down	correct
SWM.US	Schweitzer	20200521	29.14	29.79	29.05	29.16	137487	27.2117	up	up	correct
SWN.US	Southwestern Energy Company	20200521	2.88	2.98	2.815	2.95	12972851	2.95	up	up	correct
SWT.US	Stanley Black Decker Inc	20200521	83.5	83.5	80.81	81.04	12200	75.5	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20200521	72.9	74.62	72.54	73.44	312090	69.8283	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200521	7.54	7.5467	7.45	7.48	8674	6.6948	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200521	3.12	3.34	3.0582	3.2	743005	2.9957	up	up	correct
SXI.US	Standex International Corporation	20200521	51.02	51.97	50.8	51.02	126317	50.1316
SXT.US	Sensient Technologies Corporation	20200521	45.6	46.52	45.46	46.16	401082	44.6837	up	up	correct
SYF.US	Synchrony Financial	20200521	18.08	18.36	17.85	18.13	4733866	17.4442	up	up	correct
SYK.US	Stryker Corporation	20200521	189.79	190.01	184.46	185.09	1663444	182.1346	down	down	correct
SYY.US	Sysco Corporation	20200521	52.59	53.8399	52.14	52.48	3555544	50.4726	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200521	7.47	7.55	7.4	7.55	17785	27.3311	up	up	correct
T.US	PC	20200521	22.79	23.19	22.79	23.18	151251	21.625	up	up	correct
TAC.US	TransAlta Corporation	20200521	5.56	5.72	5.56	5.61	229772	5.4614	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200521	19.3	19.31	19.12	19.17	1478700	19.17	down	down	correct
TAL.US	TAL Education Group	20200521	52.77	54.91	52.51	54.66	3915141	54.66	up	up	correct
TALO.US	Talos Energy Inc	20200521	12.6	12.95	12.13	12.38	334000	12.38	down	down	correct
TAP.US	Molson Coors Beverage Company	20200521	37.64	37.875	36.7	36.79	5581740	36.2425	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200521	66.77	70.55	66.54	70.05	51400	70.05	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200521	25.95	26	25.9499	25.95	104624	24.0587
TBC.US	AT&T Inc. 5.625% Global Notes d	20200521	26.72	26.86	26.72	26.78	34345	24.7904	up	up	correct
TBI.US	TrueBlue Inc	20200521	15.23	15.33	15.08	15.12	327061	15.12	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200521	21.65	21.65	21.65	21.65	764	21.65
TCN.US	Tricon Capital Group Inc	20200521	5.6934	5.71	5.6934	5.71	2000	5.4535	up	up	correct
TCS.US	The Container Store Group Inc	20200521	2.1	2.28	2.1	2.18	376842	2.18	up	up	correct
TD.US	The Toronto	20200521	40.75	41.025	40.07	40.29	2370556	37.7822	down	down	correct
TDC.US	Teradata Corporation	20200521	20.35	20.79	20.315	20.58	1407935	20.58	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200521	18.32	18.37	18.21	18.31	78285	12.7606	down	down	correct
TDG.US	TransDigm Group Incorporated	20200521	366.61	390.64	366.61	375.35	616127	375.35	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200521	24.902	25.16	24.81	25.11	19541	23.4431	up	up	correct
TDOC.US	Teladoc Health Inc	20200521	172.3	178.06	169.02	174.99	2328500	174.99	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200521	18.87	19.3765	18.84	19.15	730991	18.0773	up	down	incorrect
TDW.US	Tidewater Inc	20200521	5.43	5.43	5.045	5.18	392729	5.1741	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20200521	333	339.35	330.81	339.22	208233	339.22	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200521	10.55	10.668	10.18	10.39	72400	9.3273	down	down	correct
TECK.US	Teck Resources Limited	20200521	9.82	9.84	9.29	9.47	2634070	9.3258	down	down	correct
TEF.US	Telefónica S.A	20200521	4.55	4.59	4.52	4.54	1184167	3.7893	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200521	7.44	7.49	7.43	7.45	84406	6.4898	up	up	correct
TEL.US	TE Connectivity Ltd	20200521	77.4	78.15	76.12	76.29	1531900	74.5313	down	up	incorrect
TEN.US	Tenneco Inc	20200521	5.13	5.57	5.05	5.36	1660399	5.36	up	up	correct
TEO.US	Telecom Argentina S.A	20200521	7.86	8.21	7.7936	8.12	164314	7.714	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200521	11.98	12.08	11.74	12.02	6474717	12.02	up	up	correct
TEX.US	Terex Corporation	20200521	14.86	14.97	14.33	14.36	673120	14.2185	down	down	correct
TFC.US	Truist Financial Corporation	20200521	33.32	34.16	33.28	33.47	4933858	31.7763	up	up	correct
TFII.US	TFI International Inc	20200521	29.01	29.34	28.4	28.82	69587	28.1881	down	down	correct
TFX.US	Teleflex Incorporated	20200521	351.13	354.78	346.24	351.5	322761	349.5756	up	up	correct
TG.US	Tredegar Corporation	20200521	14.81	14.94	14.665	14.73	74378	9.9261	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200521	7.78	8.06	7.69	7.95	238887	7.8887	up	up	correct
TGI.US	Triumph Group Inc	20200521	5.4	5.78	5.36	5.65	1021751	5.65	up	up	correct
TGNA.US	TEGNA Inc	20200521	11.22	11.36	10.8	10.98	2373220	10.603	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200521	11.1	11.73	10.76	11.53	377763	10.2003	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200521	5.42	5.66	5.2	5.66	255811	5.66	up	up	correct
TGT.US	Target Corporation	20200521	119.63	120.37	117.6444	118.68	7620680	116.0169	down	down	correct
THC.US	Tenet Healthcare Corporation	20200521	22.2	23.4	22.19	23.05	2139760	23.05	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20200521	93.43	98.62	93.43	98.14	370525	94.3047	up	up	correct
THO.US	Thor Industries Inc	20200521	79.52	82.44	79.2	81.53	886914	79.6602	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200521	17.9	17.94	17.75	17.85	112844	16.2186	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20200521	15.14	15.47	15.05	15.41	98123	15.41	up	up	correct
THS.US	TreeHouse Foods Inc	20200521	50.13	50.6399	49.68	50.39	650924	50.39	up	up	correct
THW.US	Tekla World Healthcare Fund	20200521	14.02	14.16	13.91	13.93	171891	12.2037	down	down	correct
TIMB.US	W	20200521	11.45	11.76	11.425	11.65	1310558	11.0971	up	up	correct
TISI.US	Team Inc	20200521	4.96	5.25	4.87	5.12	241119	5.12	up	up	correct
TJX.US	The TJX Companies Inc	20200521	53.6	55.29	52.74	54.3	23101461	53.5041	up	up	correct
TK.US	Teekay Corporation	20200521	3.2	3.36	3.01	3.06	1531982	3.06	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200521	5.06	5.09	4.96	5	295428	4.5209	down	down	correct
TKR.US	The Timken Company	20200521	40.72	41.65	40.11	40.4	605261	39.4116	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200521	20.83	20.92	20.65	20.72	227835	18.8088	down	down	correct
TLYS.US	Tilly's Inc	20200521	4.42	5.02	4.42	4.91	256598	4.3317	up	up	correct
TM.US	Toyota Motor Corporation	20200521	118.87	119.13	117.52	117.95	132277	114.3647	down	down	correct
TME.US	Tencent Music Entertainment Group	20200521	11.95	12.16	11.68	12.14	7950000	12.14	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200521	17.3	17.78	17.22	17.52	3371138	17.52	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200521	340.27	341.97	334.75	335.75	1175901	334.5316	down	down	correct
TMST.US	TimkenSteel Corporation	20200521	3.04	3.09	2.92	2.94	298544	2.94	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200521	28.28	29.73	28.01	29.21	1281665	29.21	up	up	correct
TNC.US	Tennant Company	20200521	57.66	58.73	57.66	58.01	67620	56.7557	up	up	correct
TNET.US	TriNet Group Inc	20200521	48.49	49.8	48.49	49.07	258532	49.07	up	up	correct
TNK.US	Teekay Tankers Ltd	20200521	16.7	17.49	15.9	16.81	2611792	16.81	up	up	correct
TNL.US	Travel + Leisure Co	20200521	28.59	29.31	28.34	28.77	1206959	27.2372	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200521	2.82	2.82	2.62	2.7	1029226	12.7713	down	up	incorrect
TOL.US	Toll Brothers Inc	20200521	27.38	28.79	27.34	28.35	3671362	27.8733	up	down	incorrect
TPB.US	Turning Point Brands Inc	20200521	22.32	22.86	21.86	22.63	50800	22.4105	up	up	correct
TPC.US	Tutor Perini Corporation	20200521	8.95	10.29	8.95	9.71	1492220	9.71	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200521	12.77	13.46	12.77	13.25	1497524	13.25	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200521	588	594.9	566.52	578.54	29309	565.1679	down	down	correct
TPR.US	Tapestry Inc	20200521	13.24	14.55	13.17	14.24	7686465	14.0614	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200521	8.97	9.4	8.91	9.22	242834	7.6433	up	up	correct
TPX.US	Tempur Sealy International Inc	20200521	56.35	59.6	56.35	59.03	3005900	14.6397	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200521	9.5	9.5	9.12	9.29	61867	8.5095	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200521	34.06	34.52	33.54	34.23	238752	32.589	up	up	correct
TRC.US	Tejon Ranch Co	20200521	13.78	13.78	13.6475	13.7	70752	13.7	down	down	correct
TREC.US	Trecora Resources	20200521	5.73	5.92	5.7	5.79	18895	5.79	up	up	correct
TREX.US	Trex Company Inc	20200521	122.1	125.96	121.64	124.81	1510762	62.405	up	up	correct
TRGP.US	Targa Resources Corp	20200521	17.52	17.77	17.03	17.31	4452947	16.9293	down	down	correct
TRI.US	Thomson Reuters Corporation	20200521	66.92	66.98	66.18	66.2	602366	64.53	down	down	correct
TRN.US	Trinity Industries Inc	20200521	19.78	20.2	19.75	20.01	734404	19.0618	up	up	correct
TRNO.US	Terreno Realty Corporation	20200521	47.72	48.59	47.18	48.08	376567	46.4436	up	up	correct
TROX.US	Tronox Holdings plc	20200521	6.65	6.71	6.425	6.5	2727736	6.297	down	down	correct
TRP.US	TC Energy Corporation	20200521	42.97	42.97	41.485	41.51	2986119	37.5485	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200521	0.65	0.6649	0.64	0.6553	2045148	6.553	up	up	correct
TRTN.US	Triton International Limited	20200521	30.29	30.515	29.84	30.05	194031	27.6083	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200521	7.09	7.15	6.78	6.91	691902	5.8787	down	down	correct
TRU.US	TransUnion	20200521	81.32	82.23	81.03	81.1	1441600	80.6242	down	down	correct
TRV.US	The Travelers Companies Inc	20200521	95	100.8	94.93	99.17	2993572	95.0109	up	up	correct
TS.US	Tenaris S.A	20200521	12.6	12.71	12.17	12.36	1931574	11.9466	down	down	correct
TSE.US	Trinseo S.A	20200521	19.16	19.415	18.8	19.01	327257	18.2179	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200521	5.42	5.48	5.41	5.45	101835	5.1152	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200521	17.55	18	17.55	17.9	254096	13.9887	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200521	52.1	52.21	50.69	50.75	7842611	49.4604	down	down	correct
TSN.US	Tyson Foods Inc	20200521	60.59	60.59	58.42	59.25	3178818	56.7177	down	up	incorrect
TSQ.US	Townsquare Media Inc	20200521	4.23	4.4	4.195	4.21	60123	4.21	down	up	incorrect
TT.US	Trane Technologies plc	20200521	79.46	81.965	79.46	81.36	1361427	79.2108	up	up	correct
TTC.US	The Toro Company	20200521	67.58	68.17	67.32	67.9	742541	66.5316	up	up	correct
TTE.US	TotalEnergies SE	20200521	36.41	36.55	35.47	36.04	1832644	32.2536	down	up	incorrect
TTI.US	TETRA Technologies Inc	20200521	0.4	0.4	0.38	0.39	2536200	0.39	down	down	correct
TTM.US	Tata Motors Limited	20200521	5.55	5.64	5.435	5.57	1977558	5.57	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200521	16.2	16.2	15.54	15.75	17150	14.7055	down	down	correct
TU.US	TELUS Corporation	20200521	16.15	16.275	16.1	16.17	714274	14.5825	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200521	9.5	9.61	9.22	9.46	70500	9.46	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20200521	2.9	3.1	2.8615	3.02	1588701	3.02	up	up	correct
TV.US	Grupo Televisa S.A.B	20200521	5.55	5.72	5.4	5.44	976271	5.4027	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200521	25.18	25.28	25.11	25.13	34263	24.1517	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200521	25.27	25.27	25.14	25.15	5579	24.3562	down	down	correct
TWI.US	Titan International Inc	20200521	1.16	1.22	1.14	1.17	465675	1.17	up	up	correct
TWLO.US	Twilio Inc	20200521	192.9	197.3	188.04	194	4374815	194	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20200521	18.99	19.15	18.99	19.1	2658	15.6698	up	up	correct
TWO.US	Two Harbors Investment Corp	20200521	4.7	4.825	4.62	4.75	5036749	4.0777	up	up	correct
TWTR.US	Twitter Inc	20200521	32.1	32.61	31.39	32.34	22881670	32.34	up	down	incorrect
TX.US	Ternium S.A	20200521	14.48	14.67	14.1	14.17	173352	13.1695	down	down	correct
TXT.US	Textron Inc	20200521	27.31	27.7472	26.91	26.95	1228381	26.8769	down	down	correct
TY.US	Tri	20200521	23.93	24	23.77	23.86	52638	22.4224	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200521	18.77	18.77	18.27	18.42	69934	16.8469	down	down	correct
TYL.US	Tyler Technologies Inc	20200521	359.18	360.295	350.4795	354.43	350808	354.43	down	down	correct
UA.US	Under Armour Inc	20200521	6.93	7.97	6.91	7.7	26844600	7.7	up	down	incorrect
UAA.US	Under Armour Inc	20200521	7.78	8.9383	7.66	8.68	17328859	8.68	up	down	incorrect
UAN.US	CVR Partners LP	20200521	0.93	0.93	0.9	0.905	100122	8.449	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200521	12.49	12.98	12.485	12.64	139564	11.8675	up	up	correct
UBER.US	Uber Technologies Inc	20200521	34.45	35.01	33.47	34.26	24075300	34.26	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200521	10.2	10.86	10.2	10.85	6536	10.1642	up	up	correct
UBS.US	UBS Group AG	20200521	10.01	10.145	9.95	10.02	3328668	9.5446	up	up	correct
UDR.US	UDR Inc	20200521	36.05	36.9	35.84	35.87	1812410	34.0586	down	up	incorrect
UE.US	Urban Edge Properties	20200521	9.36	9.74	9.33	9.47	607530	8.8544	up	up	correct
UFI.US	Unifi Inc	20200521	12.9	13.75	12.9	13.2	179456	13.2	up	up	correct
UFS.US	Domtar Corporation	20200521	19.5	20.63	19.5	20.13	1281208	20.13	up	down	incorrect
UGI.US	UGI Corporation	20200521	31.1	31.69	30.695	30.8	993293	28.9845	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200521	192.54	192.605	184.5	187.39	179691	187.39	down	down	correct
UGP.US	Ultrapar Participações S.A	20200521	2.78	3.03	2.78	2.94	2433258	2.8338	up	up	correct
UHS.US	Universal Health Services Inc	20200521	102.8	106.15	101.93	105.57	714824	104.9715	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200521	92.01	93.241	88.36	89.38	32998	83.238	down	down	correct
UI.US	Ubiquiti Inc	20200521	181	183.55	178.04	178.83	123205	177.0112	down	down	correct
UIS.US	Unisys Corporation	20200521	11.18	11.33	10.8	11.08	464613	11.08	down	up	incorrect
UL.US	Unilever PLC	20200521	51.39	51.475	50.7908	50.84	1287688	48.2561	down	down	correct
UMC.US	United Microelectronics Corporation	20200521	2.49	2.495	2.45	2.47	458068	2.2775	down	down	correct
UMH.US	UMH Properties Inc	20200521	11.8	12.03	11.79	11.89	107052	11.1732	up	up	correct
UNF.US	UniFirst Corporation	20200521	169	171.82	168.17	169.28	77899	167.816	up	up	correct
UNFI.US	United Natural Foods Inc	20200521	17.96	17.98	16.73	17.44	1824524	17.44	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200521	286.04	290.13	284.9301	286.91	3604897	279.5566	up	up	correct
UNM.US	Unum Group	20200521	14.5	15.08	14.45	15.06	2490250	13.948	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200521	24.55	24.69	24.44	24.51	30250	22.1055	down	down	correct
UNP.US	Union Pacific Corporation	20200521	165.25	165.98	163.01	163.59	2277075	158.0755	down	down	correct
UNVR.US	Univar Solutions Inc	20200521	13.98	14.17	13.81	14.03	1303000	14.03	up	up	correct
UPH.US	UpHealth Inc	20200521	10	10	10	10	414	10
UPS.US	United Parcel Service Inc	20200521	96.73	97.99	96.6	97.31	5452119	93.1004	up	up	correct
URI.US	United Rentals Inc	20200521	128.42	129.89	126.2468	127.72	672451	127.72	down	down	correct
USA.US	Liberty All	20200521	5.42	5.44	5.37	5.4	348863	4.655	down	down	correct
USAC.US	USA Compression Partners LP	20200521	10.35	11.14	10.35	10.96	363317	9.0858	up	up	correct
USB.US	U.S. Bancorp	20200521	32.85	33.35	32.73	32.92	5890491	31.1547	up	up	correct
USDP.US	USD Partners LP	20200521	3.1	3.11	3.01	3.1	148116	2.6737
USFD.US	US Foods Holding Corp	20200521	18.7	19.1	18.402	18.55	2190000	18.55	down	down	correct
USM.US	United States Cellular Corporation	20200521	30.52	30.86	30.5	30.55	112399	30.55	up	up	correct
USNA.US	USANA Health Sciences Inc	20200521	84.25	84.615	82.65	82.86	105898	82.86	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200521	80.03	80.73	71.02	75.75	257114	74.7574	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200521	4.14	4.4	4.1	4.35	205100	4.35	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200521	20.28	20.539	20.175	20.49	196357	18.327	up	up	correct
UTI.US	Universal Technical Institute Inc	20200521	6.99	7.21	6.87	6.92	263960	6.92	down	down	correct
UTL.US	Unitil Corporation	20200521	46.17	46.44	45.62	45.77	41258	43.4584	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200521	17.84	18.3	17.56	18.04	177914	17.0096	up	up	correct
UVV.US	Universal Corporation	20200521	42.39	43.15	42.38	42.82	144661	39.0066	up	up	correct
V.US	Visa Inc	20200521	193.5	193.616	190.02	190.62	11338070	188.8865	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200521	89.68	91.5601	88.27	90.89	552557	90.2603	up	up	correct
VALE.US	Vale S.A.	20200521	9.27	9.39	9.045	9.13	34690969	7.4312	down	down	correct
VAPO.US	Vapotherm Inc	20200521	24.83	26.36	24.48	25.97	611300	25.97	up	up	correct
VATE.US	Innovate Corp	20200521	2.6	2.796	2.54	2.74	165920	2.74	up	up	correct
VBF.US	Invesco Bond Fund	20200521	19.1	19.24	19.1	19.15	29425	17.4911	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200521	9.46	9.566	9.43	9.56	9635	8.359	up	up	correct
VCRA.US	Vocera Communications Inc	20200521	19.39	19.659	19.23	19.38	186786	19.38	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200521	11.35	11.38	11.34	11.35	32119	10.6024
VEC.US	Vectrus Inc	20200521	48.38	49.72	48.38	49.35	39600	49.35	up	up	correct
VEDL.US	Vedanta Limited	20200521	4.74	4.905	4.74	4.83	578871	4.1343	up	up	correct
VEEV.US	Veeva Systems Inc	20200521	200.78	201.49	196.13	197.47	849527	197.47	down	down	correct
VEL.US	Velocity Financial Inc	20200521	3.2	3.56	3.08	3.15	201900	3.15	down	down	correct
VER.US	VEREIT Inc	20200521	5.1	5.41	5.03	5.31	16073952	24.8505	up	up	correct
VET.US	Vermilion Energy Inc	20200521	5.38	5.58	5.16	5.25	1694043	5.25	down	up	incorrect
VFC.US	V.F. Corporation	20200521	55.7	56.82	55.21	56.29	3369508	53.8009	up	up	correct
VGI.US	Virtus Global Multi	20200521	10.15	10.2902	10.1227	10.21	65479	8.7866	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200521	11.7	11.75	11.69	11.73	90046	10.8688	up	up	correct
VGR.US	Vector Group Ltd	20200521	10.82	11.03	10.75	10.93	683996	9.8118	up	up	correct
VHC.US	VirnetX Holding Corp	20200521	6.51	7.09	6.47	6.81	1358513	6.81	up	down	incorrect
VHI.US	Valhi Inc	20200521	0.84	0.84	0.8003	0.8171	78978	9.503	down	down	correct
VICI.US	VICI Properties Inc	20200521	17.73	18.52	17.73	18.33	3801020	16.7736	up	up	correct
VIIX.US	VelocityShares VIX Short	20200521	71.86	74.5747	70.98	73.31	16288	73.31	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200521	15.13	15.48	14.95	15.1	8498237	15.1	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200521	3.34	3.4931	3.21	3.35	187877	3.35	up	up	correct
VIV.US	Telefônica Brasil S.A	20200521	8.38	8.565	8.38	8.51	2305504	7.4095	up	up	correct
VKQ.US	Invesco Municipal Trust	20200521	11.38	11.38	11.33	11.38	95086	10.551
VLO.US	Valero Energy Corporation	20200521	67.02	67.79	65.36	65.73	2959960	60.0637	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200521	4.9	4.9	4.6	4.71	187834	4.71	down	down	correct
VLT.US	Invesco High Income Trust II	20200521	11	11.07	11	11.05	7132	9.6599	up	up	correct
VMC.US	Vulcan Materials Company	20200521	100.81	102.4	99.61	100.63	960996	99.32	down	down	correct
VMI.US	Valmont Industries Inc	20200521	105.09	107.54	105.09	107.05	145018	105.0168	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200521	11.34	11.36	11.31	11.32	115088	10.4912	down	down	correct
VNCE.US	Vince Holding Corp	20200521	5.81	5.91	5.49	5.58	37118	5.58	down	down	correct
VNE.US	Veoneer Inc	20200521	9.74	9.9	9.51	9.55	398989	9.55	down	down	correct
VNO.US	Vornado Realty Trust	20200521	36.35	37.18	35.52	35.75	4018567	32.965	down	up	incorrect
VNTR.US	Venator Materials PLC	20200521	1.4	1.47	1.35	1.43	219900	1.43	up	up	correct
VOC.US	VOC Energy Trust	20200521	1.92	1.92	1.8694	1.89	29614	1.5965	down	up	incorrect
VOYA.US	Voya Financial Inc	20200521	42.82	42.98	41.92	42.42	1075364	41.7321	down	down	correct
VPG.US	Vishay Precision Group Inc	20200521	22.5	22.64	22.04	22.22	63700	22.22	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200521	11.41	11.48	11.41	11.44	18959	10.6303	up	up	correct
VRS.US	Verso Corporation	20200521	13.88	14.04	13.76	13.78	339877	10.4072	down	down	correct
VRT.US	Vertiv Holdings Co	20200521	12.01	12.3	11.77	12.02	2635400	12.009	up	up	correct
VRTV.US	Veritiv Corporation	20200521	10.03	10.6	9.98	10.09	127150	10.09	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200521	15.86	16.05	15.445	15.5	972582	14.9816	down	up	incorrect
VST.US	Vistra Corp	20200521	19.85	20.02	19.575	19.6	3200992	18.5834	down	down	correct
VSTO.US	Vista Outdoor Inc	20200521	7.48	7.93	7.37	7.9	849467	7.9	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200521	8.37	8.6	8.37	8.49	752278	7.517	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200521	11.73	11.79	11.62	11.72	95145	10.9519	down	down	correct
VTOL.US	Bristow Group Inc	20200521	5.33	5.41	5.19	5.21	32407	15.63	down	down	correct
VTR.US	Ventas Inc	20200521	32.68	33.33	32.17	32.93	2540399	31.1276	up	up	correct
VVI.US	Viad Corp	20200521	16.39	17.33	16.33	16.55	277611	16.55	up	up	correct
VVNT.US	WS	20200521	11.49	11.8	11	11.49	204068	11.49
VVR.US	Invesco Senior Income Trust	20200521	3.32	3.36	3.32	3.34	302899	2.9864	up	down	incorrect
VVV.US	Valvoline Inc	20200521	17.67	18.32	17.58	18.19	1172825	17.6551	up	up	correct
VZ.US	Verizon Communications Inc	20200521	54.43	54.64	53.86	53.97	18201035	50.5204	down	down	correct
W.US	Wayfair Inc	20200521	162.67	164.9489	156.42	163.5	1859406	163.5	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200521	57.61	58.4	56.92	57.1	607072	56.59	down	down	correct
WAL.US	Western Alliance Bancorporation	20200521	32.65	33.44	32.535	33.2	849520	32.4423	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200521	25.2105	25.44	25	25	8284	22.8024	down	down	correct
WAT.US	Waters Corporation	20200521	185.18	188.63	184.08	185.26	400863	185.26	up	up	correct
WBK.US	Westpac Banking Corporation	20200521	10.12	10.12	9.87	9.93	422896	9.2953	down	down	correct
WBS.US	Webster Financial Corporation	20200521	24.64	25.505	24.46	25.12	717824	23.7049	up	up	correct
WBT.US	Welbilt Inc	20200521	5.48	5.7	5.4	5.46	1420000	5.46	down	up	incorrect
WCC.US	WESCO International Inc	20200521	27.57	28.4	27.3	27.81	683783	27.81	up	down	incorrect
WCN.US	Waste Connections Inc	20200521	91.9	92.34	90.7	91.13	650800	90.152	down	down	correct
WD.US	Walker & Dunlop Inc	20200521	39.68	40.54	39.26	39.56	232229	38.3921	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200521	13.08	13.08	12.9314	12.98	11928	11.8718	down	down	correct
WEC.US	WEC Energy Group Inc	20200521	87	87.84	86.55	86.68	1324432	83.0625	down	up	incorrect
WEI.US	Weidai Ltd	20200521	1.6	1.6999	1.58	1.68	51127	1.68	up	up	correct
WELL.US	Welltower Inc	20200521	45.75	46.86	45.36	46.42	3393989	44.0061	up	up	correct
WES.US	Western Midstream Partners LP	20200521	8.79	9.09	8.6	8.85	2380433	7.718	up	up	correct
WEX.US	WEX Inc	20200521	136.04	140.9	135.04	138.51	928500	138.51	up	up	correct
WF.US	Woori Financial Group Inc	20200521	19.98	19.98	19.37	19.43	37110	18.5244	down	down	correct
WFC.US	Wells Fargo & Company	20200521	24.39	24.85	24.3201	24.46	28376528	23.9224	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200521	27.74	27.74	27.6	27.6	6100	27.0603	down	down	correct
WGO.US	Winnebago Industries Inc	20200521	55.85	58.21	55.18	57.59	883904	56.9229	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200521	46.22	47.13	45.63	46.51	923200	45.7502	up	up	correct
WHD.US	Cactus Inc	20200521	18.33	18.58	17.67	18.2	852530	17.8382	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20200521	18.71	18.79	18.21	18.62	29347	16.4959	down	down	correct
WHR.US	Whirlpool Corporation	20200521	118.9	121.52	117.255	119	352937	114.5848	up	up	correct
WIA.US	Western Asset Inflation	20200521	11.09	11.2	11.09	11.175	92909	9.4186	up	up	correct
WIT.US	Wipro Limited	20200521	2.96	3.02	2.96	3	575839	2.9938	up	up	correct
WIW.US	Western Asset Inflation	20200521	10.47	10.57	10.45	10.53	73432	9.628	up	up	correct
WK.US	Workiva Inc	20200521	41.75	41.93	40.245	41.44	256884	41.44	down	down	correct
WLK.US	Westlake Chemical Corporation	20200521	44.77	45.51	43.74	43.85	638726	42.6822	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200521	18.11	18.29	17.88	18.1	31751	16.0249	down	down	correct
WM.US	Waste Management Inc	20200521	99.04	100.11	98.63	98.93	1361990	95.9571	down	down	correct
WMB.US	The Williams Companies Inc	20200521	19.84	19.89	19.35	19.47	6457557	17.2585	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200521	2.24	2.26	2.13	2.22	577833	2.0037	down	down	correct
WMK.US	Weis Markets Inc	20200521	55.91	56.31	55.035	56.15	63049	54.2106	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200521	42.09	43.92	40.72	42.01	464567	41.6546	down	up	incorrect
WMT.US	Walmart Inc	20200521	124.89	126.14	124.25	124.99	7482740	122.0835	up	up	correct
WNC.US	Wabash National Corporation	20200521	9.2	9.4	9.1	9.12	872176	8.8169	down	down	correct
WNS.US	WNS (Holdings) Limited	20200521	43	43.37	41.72	41.73	255114	41.73	down	down	correct
WOLF.US	Wolfspeed Inc	20200521	53.13	53.78	50.77	50.96	1659232	50.96	down	down	correct
WOR.US	Worthington Industries Inc	20200521	27.19	27.73	26.89	27.02	185388	26.0325	down	down	correct
WOW.US	WideOpenWest Inc	20200521	5.62	6.23	5.62	6.17	304300	6.17	up	up	correct
WPC.US	W. P. Carey Inc	20200521	61.19	62.66	61.1	61.84	1037688	56.5548	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20200521	45.89	46	43.75	44.61	2510517	43.8043	down	down	correct
WPP.US	WPP plc	20200521	36.76	37.1047	36.1	36.23	149145	32.7941	down	down	correct
WRB.US	W. R. Berkley Corporation	20200521	53.21	55.92	53.21	55.72	1076548	53.9433	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200521	20.56	20.93	20.45	20.58	256181	18.9952	up	up	correct
WRI.US	Weingarten Realty Investors	20200521	17.55	18.02	17.34	17.76	1454978	16.3265	up	up	correct
WRK.US	WestRock Company	20200521	25.33	25.89	25.07	25.15	2070977	24.4161	down	down	correct
WSM.US	Williams	20200521	65.98	67.44	65.25	66.54	1792233	64.8298	up	up	correct
WSO.US	Watsco Inc	20200521	165.57	167.335	162.99	165.71	255477	158.3672	up	up	correct
WSR.US	Whitestone REIT	20200521	5.95	6.13	5.92	5.98	434988	5.4922	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20200521	209.7	214.99	207.65	211.02	16495881	210.3515	up	up	correct
WTI.US	W&T Offshore Inc	20200521	2.75	2.76	2.59	2.7	5728500	2.7	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200521	894.11	923.03	887.255	893.29	18635	892.5338	down	up	incorrect
WTRG.US	Essential Utilities Inc	20200521	40.42	41.18	40.4029	41.03	991143	39.7063	up	up	correct
WTRU.US	Aqua America Inc	20200521	55.2	56.46	55.2	55.5	112100	51.3559	up	up	correct
WTS.US	Watts Water Technologies Inc	20200521	78.66	79.68	78.62	79.01	134483	77.9283	up	up	correct
WTTR.US	Select Energy Services Inc	20200521	5.06	5.31	4.91	5.17	159200	5.17	up	down	incorrect
WU.US	The Western Union Company	20200521	19.13	19.225	18.84	18.89	4150108	17.562	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200521	45.68	45.9	44.5	44.77	678640	44.0128	down	down	correct
WWW.US	Wolverine World Wide Inc	20200521	19.7	20.31	19.26	20.23	541206	19.8272	up	up	correct
WY.US	Weyerhaeuser Company	20200521	19.36	19.935	19.33	19.45	3835010	18.7153	up	up	correct
X.US	United States Steel Corporation	20200521	7.89	7.89	7.46	7.48	11731330	7.4373	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200521	4.85	4.894	4.83	4.87	77572	4.1105	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200521	8.22	8.57	8.22	8.36	950097	8.36	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200521	2.5	2.52	2.46	2.46	107014	2.379	down	down	correct
XL.US	XL Fleet Corp	20200521	9.95	9.95	9.9	9.9	104700	9.9	down	down	correct
XOM.US	Exxon Mobil Corporation	20200521	45.44	45.79	44.39	44.56	19130740	40.1968	down	down	correct
XPO.US	XPO Logistics Inc	20200521	71.8565	74.4653	71.8565	73.086	1178289	42.5413	up	up	correct
XPRO.US	Frank’s International NV	20200521	12.3	12.54	11.64	11.7	96333	11.7	down	up	incorrect
XYF.US	X Financial	20200521	0.8027	0.83	0.75	0.79	40461	2.37	down	down	correct
XYL.US	Xylem Inc	20200521	61.72	62.95	61.72	61.97	870342	60.7703	up	up	correct
Y.US	Alleghany Corporation	20200521	494.14	506.95	494.14	501.11	75602	501.11	up	up	correct
YCBD.US	PA	20200521	7.22	7.22	7.0424	7.22	1447	6.1359
YELP.US	Yelp Inc	20200521	20.81	21.6	20.36	21.04	1695469	21.04	up	up	correct
YETI.US	YETI Holdings Inc	20200521	28.96	30.39	28.66	30.04	1764800	30.04	up	up	correct
YEXT.US	Yext Inc	20200521	14.68	14.72	14.095	14.34	454900	14.34	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20200521	4.49	4.9301	4.29	4.62	3352043	4.62	up	up	correct
YRD.US	Yiren Digital Ltd	20200521	3.67	3.77	3.64	3.73	95300	3.73	up	up	correct
YUM.US	Yum! Brands Inc	20200521	88.05	88.27	86.69	88.01	2235935	85.3055	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20200521	49.29	49.29	47	47.52	2976800	47.0421	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200521	125.42	125.97	120.65	122	2490161	120.5539	down	down	correct
ZEN.US	Zendesk Inc	20200521	81.68	82.24	79.9	80.18	1480008	80.18	down	down	correct
ZEPP.US	Zepp Health Corporation	20200521	9.97	10.75	9.93	10.54	356281	10.54	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200521	22.33	22.33	21.6	21.65	47900	21.65	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200521	31.1	32.64	30.15	32.45	8032197	32.1759	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200521	8.49	8.5299	8.39	8.45	112287	7.2006	down	down	correct
ZTS.US	Zoetis Inc	20200521	133.79	133.89	129.9	130.33	1413283	129.2726	down	down	correct
ZUO.US	Zuora Inc	20200521	11.31	11.53	11.12	11.35	822300	11.35	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200521	27.71	28.2	27.68	27.99	404700	27.6877	up	up	correct
ZYME.US	Zymeworks Inc	20200521	37.73	37.92	37.03	37.16	393400	37.16	down	down	correct