CollectAI

close-nyse_stocks

2020/05/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200529	87.17	88.49	86.465	88.14	2394576	87.2989	up	up	correct
AA.US	Alcoa Corporation	20200529	9.28	9.47	8.97	9.21	7942378	9.1899	down	down	correct
AAIC.US	PC	20200529	17.44	17.67	17.1494	17.5	1465	14.4927	up	up	correct
AAP.US	Advance Auto Parts Inc	20200529	137.7	140.805	136.5	139.32	1335535	136.4972	up	up	correct
AAT.US	American Assets Trust Inc	20200529	26.68	26.84	25.99	26.17	489186	24.7662	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200529	25	25.64	24.35	24.97	511730	22.103	down	down	correct
ABB.US	ABB Ltd	20200529	19.84	19.855	19.425	19.66	2612320	19.1159	down	down	correct
ABBV.US	AbbVie Inc	20200529	91	92.885	89.6	92.67	13781610	86.1885	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200529	94.7	95.6	93.61	95.34	1582133	93.1321	up	up	correct
ABEV.US	Ambev S.A	20200529	2.37	2.39	2.26	2.31	60412047	2.1564	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200529	74.64	75.21	72.07	72.28	213668	72.28	down	down	correct
ABM.US	ABM Industries Incorporated	20200529	33.13	33.4161	30.47	30.73	608565	29.9061	down	down	correct
ABT.US	Abbott Laboratories	20200529	92.9	95.59	90.75	94.92	10141091	92.8043	up	up	correct
AC.US	Associated Capital Group Inc	20200529	43.26	43.31	40.97	41.09	18371	40.4571	down	down	correct
ACA.US	Arcosa Inc	20200529	37.63	38.25	36.94	38.17	504007	37.95	up	up	correct
ACC.US	American Campus Communities Inc	20200529	33.13	33.14	32.17	32.3	1594150	30.2602	down	down	correct
ACCO.US	ACCO Brands Corporation	20200529	6.22	6.35	6.09	6.19	532743	5.8987	down	down	correct
ACEL.US	WS	20200529	9.46	10.5	9.35	10.14	836450	9.8711	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200529	4.7	4.77	4.6	4.77	83272	4.77	up	up	correct
ACM.US	AECOM	20200529	38.1	39.35	37.97	38.77	2447675	38.77	up	up	correct
ACN.US	Accenture plc	20200529	201.49	202.41	198.69	201.62	2535390	197.6573	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200529	7.77	7.8899	7.377	7.45	755702	6.291	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200529	22.63	22.86	22.56	22.86	22350	17.144	up	up	correct
ADCT.US	ADC Therapeutics SA	20200529	37.89	37.89	35.15	36.95	254097	36.95	down	down	correct
ADM.US	Archer	20200529	38.64	39.45	38.4875	39.31	3755771	37.7966	up	up	correct
ADNT.US	Adient plc	20200529	16.84	17.44	16.32	17.01	1479400	17.01	up	up	correct
ADT.US	ADT Inc	20200529	6.92	7.12	6.85	7.08	1927493	6.884	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200529	14.69	14.76	14.57	14.74	169156	12.0292	up	up	correct
AEE.US	Ameren Corporation	20200529	73.61	75.27	73.36	74.73	1876956	71.3612	up	down	incorrect
AEFC.US	AEFC	20200529	23.4	23.69	23.35	23.46	129400	22.0667	up	up	correct
AEG.US	Aegon N.V	20200529	2.72	2.74	2.62	2.67	4564129	2.5112	down	up	incorrect
AEL.US	PA	20200529	22.94	23	22.36	22.51	47023	20.9469	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200529	64.9	65.14	63.5	64	1960889	61.9921	down	down	correct
AENZ.US	Aenza S.A.A	20200529	1.94	2.2	1.94	2.15	142307	2.15	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200529	9.35	9.545	9.03	9.16	6932761	8.8417	down	down	correct
AER.US	AerCap Holdings N.V	20200529	31.5	32.8897	31.4	32.24	2596552	32.24	up	up	correct
AES.US	The AES Corporation	20200529	12.81	12.833	12.3	12.49	8118022	11.9893	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200529	13.24	13.345	13.2001	13.3	64174	12.638	up	up	correct
AFG.US	American Financial Group Inc	20200529	62.73	62.73	59.78	60.24	3486444	46.9024	down	down	correct
AFGB.US	American Financial Group Inc	20200529	26.45	26.53	26.305	26.53	11900	24.1502	up	up	correct
AFGC.US	American Financial Group Inc	20200529	24.61	24.82	24.61	24.82	16227	23.0989	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200529	3.27	3.46	3.27	3.42	248800	3.42	up	up	correct
AFL.US	Aflac Incorporated	20200529	36.09	36.74	35.65	36.47	17390369	35.0951	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200529	12.26	12.2818	12.2	12.23	35040	11.0022	down	down	correct
AG.US	First Majestic Silver Corp	20200529	9.7	10.08	9.63	10.01	8162084	9.9988	up	up	correct
AGCO.US	AGCO Corporation	20200529	56.89	56.89	54	55.23	656621	53.3058	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200529	8.61	8.64	8.57	8.61	28624	7.7334
AGI.US	Alamos Gold Inc	20200529	8.23	8.25	8.03	8.1	2739160	7.9528	down	down	correct
AGO.US	Assured Guaranty Ltd	20200529	27.24	27.24	25.72	25.93	1036760	25.0921	down	down	correct
AGR.US	Avangrid Inc	20200529	43.8	44.61	43.63	44.48	1113833	41.7408	up	up	correct
AGRO.US	Adecoagro S.A	20200529	4.24	4.33	4.09	4.31	620274	4.31	up	up	correct
AGS.US	PlayAGS Inc	20200529	5.01	5.31	4.91	5.21	833300	5.21	up	up	correct
AGX.US	Argan Inc	20200529	37.18	37.43	36.66	36.99	144013	34.2935	down	down	correct
AHH.US	PA	20200529	20.4098	20.4098	20.34	20.34	11940	18.4229	down	down	correct
AHL.US	PE	20200529	24.3	24.65	23.8978	24.65	13763	22.3931	up	up	correct
AHT.US	PI	20200529	7.26	7.8	7.26	7.75	21525	7.75	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200529	21.52	21.595	21.25	21.3	986	19.2257	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200529	12.2	12.21	12.03	12.11	76066	10.8481	down	down	correct
AIG.US	PA	20200529	26.18	26.42	26.09	26.37	24261	24.3388	up	down	incorrect
AIN.US	Albany International Corp	20200529	61.55	61.55	59.57	60.3	222540	59.1767	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200529	18.44	18.8	18.43	18.65	87100	14.2729	up	up	correct
AIR.US	AAR Corp	20200529	20.04	20.58	19.33	20.17	483680	20.17	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200529	57.88	58.5	57.09	58	256294	56.6471	up	up	correct
AIV.US	Apartment Investment and Management Company	20200529	3.9397	4.0312	3.9042	3.9666	1141506	3.7416	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200529	22.518	22.6	22.518	22.6	1600	21.1165	up	up	correct
AIZ.US	Assurant Inc	20200529	102.33	103.37	101.7	102.58	451470	100.2042	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200529	93.62	94.95	93.07	94.28	1389624	91.843	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200529	43.56	44.0147	42.66	43.85	790348	39.5136	up	up	correct
AJX.US	Great Ajax Corp	20200529	8.21	8.34	7.95	8.2	103173	7.4481	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200529	22.39	23.44	22.36	23.02	44969	20.6261	up	up	correct
AKO.US	B	20200529	13.51	13.95	13.46	13.85	3089	12.7079	up	up	correct
AKR.US	Acadia Realty Trust	20200529	12	12.21	11.62	11.73	1300467	11.4738	down	up	incorrect
AL.US	PA	20200529	21.62	22.94	21.62	22.05	29814	20.1539	up	up	correct
ALB.US	Albemarle Corporation	20200529	75.45	77.32	74.3501	76.52	1589836	75.0536	up	up	correct
ALC.US	Alcon AG	20200529	64.72	64.92	63.16	63.54	1950923	63.3558	down	up	incorrect
ALE.US	ALLETE Inc	20200529	56.66	58.99	56.37	58.73	536198	55.3701	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200529	11.61	11.8749	11.13	11.41	575930	10.9481	down	down	correct
ALG.US	Alamo Group Inc	20200529	101.5	103.86	99.63	103.32	67774	102.687	up	up	correct
ALIN.US	PE	20200529	17.06	17.3999	17.01	17.2	7876	15.3941	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200529	33.19	35.12	32.7751	34.19	3563139	34.19	up	up	correct
ALL.US	The Allstate Corporation	20200529	97.69	98.03	96.1	97.81	2112427	94.2347	up	up	correct
ALLE.US	Allegion plc	20200529	98.82	100.18	97.85	99.7	917223	97.7	up	up	correct
ALLY.US	PA	20200529	22.79	22.8631	22.59	22.59	279293	22.59	down	down	correct
ALN.US	American Lorain Corporation	20200529	0.42	0.42	0.415	0.415	40200	0.415	down	down	correct
ALP.US	PQ	20200529	27.435	27.63	27.33	27.63	11627	25.4679	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200529	37.01	37.84	36.96	37.72	754500	36.6679	up	down	incorrect
ALV.US	Autoliv Inc	20200529	62.91	64	61.72	63.58	722337	62.7486	up	up	correct
ALX.US	Alexander's Inc	20200529	261.32	271.125	259.84	259.84	45774	234.7365	down	down	correct
AM.US	Antero Midstream Corporation	20200529	4.45	4.825	4.43	4.78	9042576	3.8771	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200529	14.15	14.15	13.33	13.42	767723	13.42	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200529	5	5.38	4.8301	5.13	5158931	5.13	up	up	correct
AMCR.US	Amcor plc	20200529	9.93	10.23	9.82	10.21	27393600	9.6156	up	down	incorrect
AME.US	AMETEK Inc	20200529	91.5	92.14	89.91	91.71	1650219	90.6687	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200529	67.87	69.26	66.5	66.62	587035	66.5855	down	down	correct
AMH.US	PH	20200529	26.26	26.45	26.25	26.45	9929	23.9116	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200529	25.53	26.95	25.37	26.7	133800	26.7	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200529	45.56	45.795	43.87	44.36	842587	44.36	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200529	13.08	13.08	13.08	13.08	301	12.432
AMP.US	Ameriprise Financial Inc	20200529	140.74	142.94	137.88	140.07	1674449	135.9441	down	up	incorrect
AMPY.US	Amplify Energy Corp	20200529	1.13	1.135	1.06	1.1	612612	1.1	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200529	4.45	4.64	3.72	3.84	498444	3.84	down	down	correct
AMRC.US	Ameresco Inc	20200529	21.15	21.64	21.06	21.46	187870	21.46	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200529	4.74	4.895	4.66	4.87	1384765	4.87	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200529	257.16	258.97	254.085	258.17	2138776	249.502	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200529	13.45	13.49	12.97	13.26	3889736	12.6079	down	down	correct
AN.US	AutoNation Inc	20200529	41.02	41.045	39.47	39.48	958210	39.48	down	down	correct
ANET.US	Arista Networks Inc	20200529	223.69	234.44	222.5	233.46	3850244	58.365	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200529	11.53	11.99	11.264	11.62	3373884	11.62	up	down	incorrect
ANH.US	PC	20200529	20.6	20.6228	20.31	20.5	2413	19.2232	down	down	correct
ANTM.US	Anthem Inc	20200529	291.89	294.88	286.76	294.11	1859174	287.785	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200529	7.54	7.54	7.43	7.52	353155	6.7254	down	down	correct
AON.US	Aon plc	20200529	198.04	199.06	195.2	196.95	3211471	194.5079	down	down	correct
AOS.US	A. O. Smith Corporation	20200529	46.49	47.57	46.01	47.5	2662033	46.2571	up	up	correct
AP.US	Ampco	20200529	3.22	3.29	3.1001	3.29	26237	3.29	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200529	29.23	29.44	28.705	28.97	495320	25.7337	down	down	correct
APD.US	Air Products and Chemicals Inc	20200529	241.3	242.97	239.55	241.65	1241848	234.1621	up	up	correct
APG.US	APi Group Corporation	20200529	10.99	11.31	10.83	11.27	1378726	11.27	up	up	correct
APH.US	Amphenol Corporation	20200529	95.05	96.78	94.1	96.56	4123282	47.5116	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200529	10.17	10.32	9.89	10.21	5283387	10.19	up	down	incorrect
APO.US	PB	20200529	26.43	26.45	26.21	26.45	31812	24.1959	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200529	8.64	9.49	8.55	9.42	972945	9.42	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200529	7	7.22	6.83	6.99	1259581	6.116	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200529	14.03	14.18	13.92	14	678871	13.1182	down	up	incorrect
AQNA.US	AQNA	20200529	27.24	27.58	26.89	27.25	105014	24.8083	up	up	correct
AQNB.US	AQNB	20200529	27.12	27.12	26.825	27	108700	24.4597	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200529	18.68	18.95	17.96	18.81	685900	18.81	up	up	correct
AR.US	Antero Resources Corporation	20200529	3.19	3.28	2.98	2.99	13100900	2.99	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20200529	0.94	1.02	0.88	1.02	89852	0.9891	up	up	correct
ARCH.US	Arch Resources Inc	20200529	33.77	33.83	31.79	32.96	1136994	32.8563	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200529	3.8	3.89	3.7	3.88	1254540	3.7293	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200529	11.67	11.79	11.6326	11.77	107243	10.3614	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200529	153.61	154.76	152.36	153.72	1875456	148.0139	up	up	correct
ARES.US	Ares Management Corporation	20200529	36.86	38	36.39	37.76	1917671	35.6588	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200529	25.37	25.57	25.28	25.57	56311	23.2538	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200529	33.64	33.71	30.47	30.69	422981	29.5034	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200529	8.32	8.53	8.14	8.23	2399060	6.9148	down	down	correct
ARL.US	American Realty Investors Inc	20200529	7.8	7.8	7.51	7.51	3601	7.51	down	down	correct
ARLO.US	Arlo Technologies Inc	20200529	2.3	2.33	2.18	2.21	1748500	2.21	down	down	correct
ARMK.US	Aramark	20200529	26.54	27.02	25.4703	25.89	3955954	25.3773	down	down	correct
ARNC.US	Arconic Corporation	20200529	13.5	14.625	13.33	14.47	2453317	14.47	up	down	incorrect
AROC.US	Archrock Inc	20200529	6.11	6.46	6.0101	6.35	2250559	5.7133	up	up	correct
ARR.US	PC	20200529	22.0237	22.2	21.9027	22.09	21336	19.7314	up	up	correct
ARW.US	Arrow Electronics Inc	20200529	67.54	69.33	67.03	69.08	1004171	69.08	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200529	15.4	15.519	15.21	15.3	132560	15.279	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200529	5.87	5.95	5.66	5.84	336257	5.84	down	down	correct
ASG.US	Liberty All	20200529	5.95	5.97	5.841	5.96	200966	5.0739	up	up	correct
ASGN.US	ASGN Incorporated	20200529	62.28	62.89	61.06	61.59	436266	61.59	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200529	67.08	67.68	66.08	67.16	474484	65.8335	up	down	incorrect
ASIX.US	AdvanSix Inc	20200529	12.28	12.565	11.53	11.84	270813	11.8092	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20200529	6.21	6.55	6.11	6.2	150905	6.2	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200529	105.79	105.79	101.46	103.67	141531	101.391	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200529	4.03	4.095	3.97	4.08	2059223	3.834	up	up	correct
ATCO.US	PI	20200529	20.63	20.7	20.4	20.58	12750	18.2498	down	down	correct
ATEN.US	A10 Networks Inc	20200529	6.65	6.82	6.57	6.8	340566	6.7794	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200529	33.13	33.54	32.23	33.46	315819	33.46	up	up	correct
ATHM.US	Autohome Inc	20200529	76.43	78.1	74.46	76.93	1051208	76.3953	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200529	8.55	8.81	8.39	8.68	2038149	8.68	up	up	correct
ATKR.US	Atkore Inc	20200529	26.98	27.16	26.34	26.84	256500	26.84	down	down	correct
ATO.US	Atmos Energy Corporation	20200529	100.99	103.99	100.57	102.78	3602051	99.6025	up	up	correct
ATR.US	AptarGroup Inc	20200529	111.1	111.53	109.71	111.39	215318	109.5026	up	down	incorrect
ATTO.US	Atento S.A	20200529	0.85	0.908	0.85	0.9001	95161	4.5249	up	down	incorrect
ATUS.US	Altice USA Inc	20200529	25.17	25.9	24.76	25.72	13776610	25.72	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20200529	24.52	24.7	24.09	24.56	4585296	23.9469	up	up	correct
AUD.US	Audacy Inc	20200529	1.76	1.82	1.67	1.67	2459822	1.67	down	up	incorrect
AUST.US	Austin Gold Corp.	20200529	15.44	15.44	15.38	15.42	8062	15.42	down	down	correct
AUY.US	Yamana Gold Inc	20200529	5.25	5.4253	5.25	5.36	37986569	5.2002	up	down	incorrect
AVA.US	Avista Corporation	20200529	38.24	39.45	38.03	39.17	590324	36.7826	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200529	4.34	4.46	4.31	4.39	1356774	4.0356	up	up	correct
AVB.US	AvalonBay Communities Inc	20200529	157.21	158.86	154.22	156.01	3918089	148.8001	down	down	correct
AVD.US	American Vanguard Corporation	20200529	13.46	13.46	13.01	13.3	119524	13.2188	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200529	12.73	12.7685	12.638	12.76	80403	10.4404	up	up	correct
AVLR.US	Avalara Inc	20200529	101.13	108.39	99.996	107.06	5894300	107.06	up	up	correct
AVNS.US	Avanos Medical Inc	20200529	28.71	29.26	28.23	29.06	322456	29.06	up	up	correct
AVNT.US	Avient Corporation	20200529	24.45	25.04	24.25	24.78	830114	23.8671	up	up	correct
AVTR.US	PA	20200529	18.46	19.15	18.26	18.97	26827875	15.6169	up	down	incorrect
AVY.US	Avery Dennison Corporation	20200529	111.67	112.53	109.26	110.67	1155827	107.7163	down	down	correct
AVYA.US	Avaya Holdings Corp	20200529	14.21	14.87	13.97	14.6	2134900	14.6	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200529	10.12	10.24	10.1	10.24	418499	9.1954	up	up	correct
AWI.US	Armstrong World Industries Inc	20200529	76.4	77.01	74.23	75.39	470000	74.2851	down	down	correct
AWK.US	American Water Works Company Inc	20200529	123.71	127.4	122.547	127	1516853	124.3114	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200529	4.59	4.6	4.52	4.59	257956	4.0387
AWR.US	American States Water Company	20200529	80.53	82.24	79.78	82.01	298014	79.9836	up	up	correct
AX.US	Axos Financial Inc	20200529	21.58	22.39	21.18	21.8	511127	21.8	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200529	7.24	7.4	6.8	7.11	2544188	7.11	down	down	correct
AXP.US	American Express Company	20200529	95.5	97.11	94.66	95.07	7711888	93.1609	down	down	correct
AXR.US	AMREP Corporation	20200529	4.28	4.28	4.21	4.21	21600	4.21	down	down	correct
AXS.US	PE	20200529	23.68	23.74	23.59	23.66	66306	21.8083	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200529	23.16	23.455	22.67	23.11	4646600	23.11	down	down	correct
AYI.US	Acuity Brands Inc	20200529	87.73	87.73	85.34	86.15	3011084	85.6376	down	down	correct
AYX.US	Alteryx Inc	20200529	140.01	144.39	138.111	143.94	985300	143.94	up	up	correct
AZO.US	AutoZone Inc	20200529	1141.28	1160	1137.195	1147.86	330366	1147.86	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200529	15.1	15.1	14.75	14.75	2200	14.75	down	down	correct
AZUL.US	Azul S.A	20200529	7.88	8.06	7.72	7.98	3030500	7.98	up	up	correct
AZZ.US	AZZ Inc	20200529	31.85	32.27	31.075	31.66	312088	30.9258	down	down	correct
B.US	Barnes Group Inc	20200529	38.25	38.45	36.94	37.78	381696	37.0096	down	down	correct
BA.US	The Boeing Company	20200529	145.3	152	142.94	145.85	33905078	145.85	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200529	200	207.88	196.7	207.39	43211480	207.39	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200529	13.48	13.58	13.39	13.55	16982	12.9739	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200529	78.89	79.77	77.43	79.76	1501220	77.5085	up	down	incorrect
BAK.US	Braskem S.A	20200529	10.5	10.63	10.0798	10.32	95014	9.041	down	down	correct
BALY.US	Bally's Corporation	20200529	20.98	21.63	20.64	20.91	269296	20.91	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200529	31.39	31.7573	30.7745	31.1319	1976194	30.6209	down	down	correct
BANC.US	PE	20200529	25.1	25.29	24.91	25.29	5587	22.8113	up	up	correct
BAP.US	Credicorp Ltd	20200529	140.77	141.22	134.5	137.82	808992	131.4014	down	down	correct
BAX.US	Baxter International Inc	20200529	88.6	90.11	87.85	90.01	5070312	87.9913	up	down	incorrect
BB.US	BlackBerry Limited	20200529	4.58	4.66	4.51	4.64	4071661	4.64	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200529	3.45	3.45	3.1	3.17	2044918	3.17	down	down	correct
BBD.US	Banco Bradesco S.A	20200529	3.1364	3.2273	3.0636	3.1455	25128092	2.9412	up	down	incorrect
BBDC.US	Barings BDC Inc	20200529	7.48	7.84	7.4	7.76	258294	6.7751	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20200529	3.35	3.35	3.1484	3.26	11930	3.0552	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200529	14.5	14.6	14.48	14.58	16059	13.9206	up	up	correct
BBL.US	BHP Group	20200529	38.99	39.52	38.825	39.4	1864059	34.8913	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200529	24.11	24.15	23.81	23.89	299636	21.915	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200529	29.41	31.64	29.33	30.78	53236	30.4962	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200529	3.13	3.15	3.07	3.11	3607000	3.0276	down	down	correct
BBW.US	Build	20200529	2.31	2.31	2.21	2.27	158803	2.1377	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200529	12.7289	13.44	12.5349	13.0845	7886384	13.0159	up	up	correct
BBY.US	Best Buy Co. Inc	20200529	76.31	78.71	75.53	78.09	4220760	74.8144	up	up	correct
BC.US	PC	20200529	25.5	26.05	25.42	26.05	77614	25.3895	up	up	correct
BCC.US	Boise Cascade Company	20200529	34.22	34.605	33.7	34.03	223392	30.0274	down	down	correct
BCE.US	BCE Inc	20200529	41.14	41.61	41.04	41.47	1647483	37.5262	up	up	correct
BCH.US	Banco de Chile	20200529	16.38	16.69	16.29	16.54	217951	16.1137	up	up	correct
BCO.US	The Brink's Company	20200529	40.57	41.1	39.51	40.1	712541	39.4131	down	down	correct
BCS.US	Barclays PLC	20200529	5.68	5.77	5.575	5.66	5400257	5.5666	down	down	correct
BCSF.US	RW	20200529	10.65	10.76	10.4	10.73	330084	10.73	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200529	5.9	5.94	5.84	5.94	331807	5.3952	up	up	correct
BDC.US	Belden Inc	20200529	34.05	34.305	32.87	34.04	528518	33.7713	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200529	7.39	7.39	7.25	7.33	733050	6.4721	down	down	correct
BDN.US	Brandywine Realty Trust	20200529	9.91	10.059	9.48	9.65	2223575	8.7864	down	down	correct
BDX.US	Becton Dickinson and Company	20200529	243.86	247.06	239.6	246.93	1925313	241.1415	up	up	correct
BDXB.US	Becton Dickinson and Company	20200529	52	52	31.436	31.436	573600	28.9045	down	down	correct
BE.US	Bloom Energy Corporation	20200529	8.02	8.28	7.82	8.03	2247500	8.03	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200529	7.125	7.31	6.9	7.31	67553	5.0814	up	up	correct
BEN.US	Franklin Resources Inc	20200529	18.64	19.09	18.4694	18.87	7218700	17.6872	up	up	correct
BEP.US	PA	20200529	25.5	25.6	25.5	25.6	1986	23.5216	up	up	correct
BERY.US	Berry Global Group Inc	20200529	44.83	45.37	44.28	44.91	1043000	44.91	up	up	correct
BEST.US	BEST Inc	20200529	4.89	5.19	4.85	5.18	2514000	5.18	up	down	incorrect
BF.US	B	20200529	65.5	66.26	64.95	65.93	1337410	65.4634	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200529	111.86	113.56	109.65	111.88	607500	111.88	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200529	12.88	13.01	12.88	12.99	93861	12.0571	up	up	correct
BFS.US	Saul Centers Inc	20200529	31.6	31.6	30.06	30.38	71811	27.7703	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200529	12.95	13.025	12.92	12.95	92362	12.203
BG.US	Bunge Limited	20200529	38.46	39.33	37.91	39.02	3154000	37.3607	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200529	11.69	11.9	11.69	11.85	124769	10.3874	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200529	8.33	8.34	8.14	8.33	20415	2.1893
BGR.US	BlackRock Energy and Resources Trust	20200529	7.28	7.34	7.1904	7.29	114346	6.6196	up	up	correct
BGS.US	B&G Foods Inc	20200529	23.4	23.55	22.94	23.22	970081	21.0684	down	down	correct
BGSF.US	BGSF Inc	20200529	10.49	10.8	10.01	10.44	46175	9.9701	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200529	11.01	11.01	10.91	10.93	64616	9.8271	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200529	5.09	5.09	5	5.07	268740	4.5473	down	up	incorrect
BH.US	Biglari Holdings Inc	20200529	60.55	61	57.4	60.88	17426	60.88	up	up	correct
BHC.US	Bausch Health Companies Inc	20200529	18.45	18.73	18.04	18.48	6500908	18.48	up	up	correct
BHE.US	Benchmark Electronics Inc	20200529	21.69	21.69	20.76	21.19	288209	20.3869	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200529	14.86	15.05	14.83	15.05	157547	13.8098	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200529	11.35	11.41	10.76	10.82	801473	10.1978	down	down	correct
BHP.US	BHP Group	20200529	46.74	47.255	46.52	47.1	3577840	42.2702	up	up	correct
BHR.US	PD	20200529	3.5	3.63	3.37	3.4	1278713	1.4539	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200529	57.62	62.59	57.11	62.47	770400	62.47	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200529	9.68	9.72	9.6492	9.71	148038	9.2152	up	up	correct
BIG.US	Big Lots Inc	20200529	40.35	42.325	35.64	38.75	13523830	37.1012	down	down	correct
BILL.US	Bill.com Holdings Inc	20200529	69	70.163	66.19	69.64	2122700	69.64	up	up	correct
BIO.US	Bio	20200529	479.66	492	474.65	491.32	310410	491.32	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200529	42.83	43.86	42.36	43.4	283200	41.3525	up	up	correct
BIT.US	BlackRock Multi	20200529	14.08	14.14	13.955	14.02	134988	12.2428	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200529	35.78	36.33	35.25	36	2264600	36	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200529	37.05	37.6901	36.685	37.17	5766693	35.5817	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20200529	3.46	3.67	3.38	3.66	3563791	3.66	up	up	correct
BKE.US	The Buckle Inc	20200529	14.61	14.725	13.68	14.08	1229719	11.0115	down	down	correct
BKH.US	Black Hills Corporation	20200529	60.84	62.13	60.22	61.71	419285	58.5479	up	up	correct
BKI.US	Black Knight Inc	20200529	75.46	77.295	74.6717	76.98	1441639	76.98	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200529	15.23	15.3	15.18	15.26	41085	14.1868	up	up	correct
BKSY.US	WS	20200529	0.64	0.84	0.64	0.84	61252	0.84	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200529	6.17	6.2	6.08	6.15	257218	5.5312	down	up	incorrect
BKU.US	BankUnited Inc	20200529	18.5	18.9	18.08	18.48	1372279	17.671	down	down	correct
BLD.US	TopBuild Corp	20200529	115.55	117.63	113.76	114.69	448000	114.69	down	down	correct
BLDR.US	Builders FirstSource Inc	20200529	20.28	21.25	20.11	20.81	1025288	20.81	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200529	13.82	13.96	13.75	13.96	34624	12.9412	up	down	incorrect
BLK.US	BlackRock Inc	20200529	530.69	534.5	520.55	528.64	1159516	509.3211	down	down	correct
BLL.US	Ball Corporation	20200529	70.48	71.5	69.96	71.26	3565333	70.4671	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200529	14.02	14.03	13.9101	13.99	130605	12.4492	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200529	12.18	12.23	11.62	11.8	128707	10.6611	down	down	correct
BMA.US	Banco Macro S.A	20200529	19.44	19.736	16.6	17.16	6714273	17.16	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200529	42.49	42.49	41.54	42.49	63097	39.1009
BMEZ.US	BlackRock Health Sciences Trust II	20200529	20.18	20.2	19.95	20.18	227800	18.4042
BMI.US	Badger Meter Inc	20200529	61.63	61.63	60.0404	61.19	194311	60.4417	down	down	correct
BML.US	PL	20200529	21.74	21.96	21.74	21.76	21139	20.4655	up	up	correct
BMO.US	Bank of Montreal	20200529	49.62	50.07	48.87	49.31	1051114	46.2712	down	down	correct
BMY.US	Bristol	20200529	60.3	60.47	59.38	59.72	27225420	57.0189	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200529	1.66	1.662	1.5	1.55	470600	1.55	down	down	correct
BNS.US	The Bank of Nova Scotia	20200529	41.12	41.12	39.68	40.02	1592949	36.9485	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200529	13.2	13.46	13.2	13.4	15239	12.4263	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200529	9.38	9.39	9.256	9.29	160221	8.337	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200529	22.99	23.53	21.33	21.48	1089846	21.48	down	down	correct
BORR.US	Borr Drilling Limited	20200529	1.3	1.324	1.2	1.24	2301150	1.24	down	down	correct
BOX.US	Box Inc	20200529	19.5	20.27	19.3	19.98	4807493	19.98	up	up	correct
BP.US	BP p.l.c	20200529	22.86	23.235	22.72	23.14	10207780	21.3096	up	up	correct
BPMP.US	BP Midstream Partners LP	20200529	12.84	12.84	11.95	12.51	497064	10.5636	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200529	4.02	4.18	4	4.04	144097	3.9466	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200529	119.44	121.53	118.08	121.1	773773	117.8153	up	up	correct
BRBR.US	BellRing Brands Inc	20200529	19.91	20.26	19.585	20.08	747600	20.08	up	up	correct
BRC.US	Brady Corporation	20200529	51.82	52.08	50.58	51.13	342026	49.7849	down	down	correct
BRFS.US	BRF S.A	20200529	4.3	4.36	4.14	4.28	4444889	4.28	down	down	correct
BRK.US	B	20200529	183.08	185.87	182.53	185.58	10630200	185.58	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200529	8.51	8.86	8.46	8.74	1894000	7.7752	up	up	correct
BRO.US	Brown & Brown Inc	20200529	40.07	40.44	39.74	40.2	1753013	39.7545	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20200529	5.05	5.16	4.77	4.95	798400	4.7417	down	up	incorrect
BRT.US	BRT Apartments Corp	20200529	10.68	11.39	10.44	11.28	37476	10.1827	up	up	correct
BRW.US	Voya Prime Rate Trust	20200529	3.99	4.02	3.99	4	396371	3.8622	up	up	correct
BRX.US	Brixmor Property Group Inc	20200529	11.53	11.54	11.04	11.16	4152800	10.6898	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200529	23.44	24.22	22.66	23.93	34354	22.1705	up	up	correct
BSAC.US	Banco Santander	20200529	16.11	16.17	15.54	15.77	943551	14.8132	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200529	4.4372	4.6901	4.3836	4.5734	2390668	4.1805	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200529	8.34	8.48	8.23	8.35	381343	8.3168	up	up	correct
BSM.US	Black Stone Minerals L.P	20200529	6.45	6.48	6.28	6.34	165684	5.6212	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200529	3.28	3.3	3.17	3.24	666746	3.1507	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200529	35.95	35.95	35.17	35.42	285882	31.962	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200529	21.29	21.33	20.93	21.16	215900	18.9575	down	down	correct
BSX.US	PA	20200529	106.852	109.186	106.01	109.186	163982	103.9608	up	up	correct
BTA.US	BlackRock Long	20200529	11.26	11.44	11.26	11.42	47397	10.5908	up	up	correct
BTCM.US	BIT Mining Limited	20200529	3.3	3.4	2.84	2.84	471873	2.84	down	down	correct
BTI.US	British American Tobacco p.l.c	20200529	40.29	40.29	39.43	40.08	1950499	35.1002	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200529	23.7	24.02	23	23.77	89570	21.1669	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200529	23.53	23.76	23.47	23.7	121810	22.6206	up	up	correct
BTU.US	Peabody Energy Corporation	20200529	3.2	3.28	3.1	3.15	2342165	3.15	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200529	13.45	13.59	13.4	13.53	335877	12.1398	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200529	20.93	20.99	20.69	20.97	30995	19.078	up	up	correct
BUR.US	Burford Capital Limited	20200529	5.59	5.59	5.59	5.59	500	5.5004
BURL.US	Burlington Stores Inc	20200529	212.5	214.8	207	209.67	1599500	209.67	down	down	correct
BV.US	BrightView Holdings Inc	20200529	13.89	14.203	13.4	13.69	233500	13.69	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200529	9.65	9.65	8.8	8.95	857700	8.9307	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200529	8.22	8.22	7.8	7.85	2821223	7.85	down	down	correct
BWA.US	BorgWarner Inc	20200529	31.58	32.24	31.04	32.15	4547321	31.4103	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200529	11.84	11.87	11.8	11.84	25709	10.512
BWXT.US	BWX Technologies Inc	20200529	62.85	63.15	62.17	62.57	793800	61.2566	down	down	correct
BX.US	The Blackstone Group Inc	20200529	56.43	57.44	55.75	56.8	3728132	53.8722	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200529	7.11	7.11	6.69	6.9	218800	6.9	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200529	24.22	24.38	23.5	23.59	2905045	20.6393	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200529	11.08	11.1799	11.08	11.15	269250	9.9297	up	up	correct
BXP.US	Boston Properties Inc	20200529	86.51	87.71	84.34	85.98	2389593	80.9347	down	down	correct
BXS.US	PA	20200529	24.73	24.87	24.61	24.84	11992	23.2687	up	down	incorrect
BY.US	Byline Bancorp Inc	20200529	12.13	12.29	11.86	12.15	125521	11.913	up	up	correct
BYD.US	Boyd Gaming Corporation	20200529	21.3	21.72	20.695	21.38	2883264	21.38	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200529	13.46	13.61	13.46	13.59	60614	12.6646	up	up	correct
BZH.US	Beazer Homes USA Inc	20200529	9.59	10.21	9.5213	9.82	894279	9.82	up	up	correct
C.US	PN	20200529	27.07	27.25	27	27	346409	27	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20200529	2.49	2.53	2.36	2.45	216100	2.45	down	down	correct
CABO.US	Cable One Inc	20200529	1864.9	1899	1802.925	1886.89	337137	1871.8313	up	up	correct
CACI.US	CACI International Inc	20200529	251.41	251.96	245.93	250.78	168356	250.78	down	down	correct
CAE.US	CAE Inc	20200529	15.38	15.44	14.51	15.03	795059	15.03	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200529	17.71	18.15	17.59	18.12	203533	15.3752	up	up	correct
CAG.US	Conagra Brands Inc	20200529	33.91	34.86	33.7	34.79	5397094	33.1728	up	up	correct
CAH.US	Cardinal Health Inc	20200529	54.5	55.03	53.72	54.69	4376773	51.7677	up	up	correct
CAI.US	PB	20200529	21.96	22.8	21.96	22.8	8287	20.4762	up	up	correct
CAJ.US	Canon Inc	20200529	20.62	20.72	20.39	20.53	676945	19.4284	down	down	correct
CAL.US	Caleres Inc	20200529	7.5	7.69	7.07	7.17	1629922	6.9337	down	down	correct
CALX.US	Calix Inc	20200529	14.24	14.44	13.55	14.1	1466505	14.1	down	up	incorrect
CANG.US	Cango Inc	20200529	4.84	4.89	4.67	4.8	12644	4.3224	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200529	15.65	15.65	14.473	15.1	38745	12.6815	down	down	correct
CARR.US	Carrier Global Corporation	20200529	18.96	20.98	18.88	20.47	32993095	20.0713	up	down	incorrect
CARS.US	Cars.com Inc	20200529	6.06	6.22	5.92	6.17	999100	6.17	up	up	correct
CAT.US	Caterpillar Inc	20200529	119.63	120.71	117.57	120.13	4278095	116.729	up	down	incorrect
CATO.US	The Cato Corporation	20200529	10.06	10.17	9.68	9.7	268978	9.4319	down	up	incorrect
CB.US	Chubb Limited	20200529	122.72	124.04	121.06	121.94	2488413	117.6849	down	down	correct
CBB.US	P	20200529	1.145	1.255	1.145	1.185	32800	0.9453	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200529	11.24	11.65	11.13	11.61	687201	10.9764	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200529	8.6794	8.72	8.5871	8.72	18457	7.68	up	up	correct
CBL.US	PE	20200529	0.8624	0.8624	0.65	0.7029	74497	0.7029	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200529	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200529	43.21	44.29	42.81	43.98	6324170	43.98	up	up	correct
CBT.US	Cabot Corporation	20200529	36.2	36.68	35.6	35.72	358060	34.2488	down	down	correct
CBU.US	Community Bank System Inc	20200529	59.33	59.95	58.44	59.42	295243	56.8763	up	up	correct
CBX.US	NYSE LISTED TEST	20200529	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200529	22.79	22.95	22.34	22.65	412073	22.65	down	down	correct
CC.US	The Chemours Company	20200529	13.26	13.67	13.11	13.11	2138358	12.3944	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200529	168.12	172.54	166.56	172.16	3286333	163.3249	up	up	correct
CCJ.US	Cameco Corporation	20200529	10.56	10.9	10.5	10.87	2213419	10.776	up	up	correct
CCK.US	Crown Holdings Inc	20200529	66.15	66.53	64.22	65.43	1372811	64.9258	down	up	incorrect
CCL.US	Carnival Corporation & plc	20200529	15.23	15.92	15	15.74	50358473	15.74	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200529	1.48	1.48	1.38	1.39	39549	1.39	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200529	1.05	1.05	0.9	0.97	3079300	0.97	down	down	correct
CCS.US	Century Communities Inc	20200529	27.8	30.33	27.67	29.54	1002176	29.3622	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200529	14.21	14.23	13.52	14.01	316692	12.402	down	up	incorrect
CCX.US	WS	20200529	2.84	2.95	2.78	2.95	168729	2.655	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200529	67.9	70.11	67.51	68.87	1266900	68.87	up	up	correct
CDE.US	Coeur Mining Inc	20200529	5.64	5.93	5.58	5.75	9602716	5.75	up	up	correct
CDR.US	PC	20200529	13.88	13.88	13.0401	13.7	14454	12.2836	down	down	correct
CE.US	Celanese Corporation	20200529	90.9	90.9	88.09	89.91	2508900	87.2306	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200529	17.01	17.38	16.85	17.38	35043	17.0797	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200529	21.04	21.315	21.04	21.11	4131	20.347	up	up	correct
CEIX.US	CONSOL Energy Inc	20200529	7.52	7.59	6.72	6.81	580900	6.81	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200529	4.62	4.62	4.47	4.61	15400	4.61	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200529	18.7	18.8	17.9	18.65	125540	16.338	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200529	1.18	1.19	1.16	1.18	307275	10.2755
CEPU.US	Central Puerto S.A	20200529	2.78	2.92	2.68	2.72	266100	2.72	down	down	correct
CEQP.US	P	20200529	6.76	6.76	6.57	6.63	69953	5.6476	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200529	28.91	29.77	28.68	29.37	2673430	28.1585	up	up	correct
CFG.US	PE	20200529	22.55	22.66	22.41	22.61	54445	20.7671	up	down	incorrect
CFX.US	Colfax Corporation	20200529	28.02	28.6	27.42	28.06	1407775	28.06	up	up	correct
CFXA.US	Colfax Corporation	20200529	122.185	124.87	120.23	122.1	75200	115.6855	down	down	correct
CGA.US	China Green Agriculture Inc	20200529	2.55	2.62	2.55	2.6081	3583	2.6081	up	up	correct
CGAU.US	Centerra Gold Inc	20200529	10.1	10.18	10	10.13	42800	9.8243	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200529	38.16	38.49	36.03	36.42	608991	34.4718	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200529	74.12	75.22	73.4645	75.07	2025616	73.8026	up	up	correct
CHE.US	Chemed Corporation	20200529	481.04	482.53	473.97	478.51	178781	476.4409	down	down	correct
CHGG.US	Chegg Inc	20200529	60.64	62.07	59.54	61.08	2525402	61.08	up	up	correct
CHH.US	Choice Hotels International Inc	20200529	80.89	81.75	79.74	80.83	399974	80.5362	down	down	correct
CHK.US	PD	20200529	3.32	3.32	3.12	3.12	12940	3.12	down	down	correct
CHMI.US	PB	20200529	21.3	21.53	20.98	21.1	3184	18.5186	down	up	incorrect
CHN.US	The China Fund Inc	20200529	19.88	20.25	19.82	20.19	33511	12.4023	up	up	correct
CHPT.US	WS	20200529	9.85	9.85	9.85	9.85	100	9.85
CHRA.US	Charah Solutions Inc	20200529	1.92	1.92	1.805	1.85	18200	1.85	down	up	incorrect
CHS.US	Chico's FAS Inc	20200529	1.48	1.52	1.35	1.35	2801518	1.35	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200529	36.58	37.11	36.58	37.03	178876	34.3791	up	up	correct
CHWY.US	Chewy Inc	20200529	42.8	44.5	42.425	44.44	3068400	44.44	up	up	correct
CI.US	Cigna Corporation	20200529	200.57	203.37	195.675	197.32	2306832	193.8272	down	down	correct
CIA.US	Citizens Inc	20200529	6.16	6.175	6	6.08	115915	6.08	down	down	correct
CIB.US	Bancolombia S.A	20200529	25.62	25.92	24.96	25.86	742450	24.8889	up	up	correct
CIEN.US	Ciena Corporation	20200529	55	55.32	53.81	55.26	3389404	55.26	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200529	2.22	2.22	2.17	2.17	39544	1.9312	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200529	1.97	2.025	1.92	1.99	4875532	1.745	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200529	14.46	14.46	14.275	14.43	138337	13.1366	down	up	incorrect
CIM.US	PD	20200529	18.6281	18.68	18.35	18.4	19179	16.1714	down	up	incorrect
CINR.US	Ciner Resources LP	20200529	12.23	12.23	11.76	11.88	15948	11.6651	down	down	correct
CIO.US	PA	20200529	21.32	21.91	21.32	21.91	12219	19.8595	up	up	correct
CIR.US	CIRCOR International Inc	20200529	14.46	16.745	14	16.08	625945	16.08	up	up	correct
CIT.US	PB	20200529	20.63	20.7815	20.36	20.74	20146	19.1005	up	up	correct
CIXX.US	CI Financial Corp	20200529	12	12	12	12	9907	11.5779
CL.US	Colgate	20200529	72.14	72.575	71.56	72.33	4317283	69.9138	up	up	correct
CLB.US	Core Laboratories N.V	20200529	19.8	20.38	18.85	20.22	1191592	20.1712	up	up	correct
CLF.US	Cleveland	20200529	5.09	5.33	5.01	5.22	11719810	5.0541	up	up	correct
CLH.US	Clean Harbors Inc	20200529	59.91	60.8	58.74	59.39	349664	59.39	down	down	correct
CLI.US	Mack	20200529	15.48	15.58	14.99	15.21	1352335	14.997	down	down	correct
CLPR.US	Clipper Realty Inc	20200529	7.07	7.43	6.8101	7.38	73377	6.8424	up	up	correct
CLR.US	Continental Resources Inc	20200529	13.07	13.11	12.16	12.23	12402880	12.081	down	down	correct
CLS.US	Celestica Inc	20200529	6.71	6.85	6.64	6.78	449213	6.78	up	up	correct
CLW.US	Clearwater Paper Corporation	20200529	28.98	29.95	28.68	28.97	210450	28.97	down	down	correct
CLX.US	The Clorox Company	20200529	205.49	206.69	203.36	206.25	1707431	199.2382	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200529	64.72	65.23	63.63	63.93	704317	59.3087	down	down	correct
CMA.US	Comerica Incorporated	20200529	36.44	37.32	35.61	36.35	3023740	33.3881	down	down	correct
CMC.US	Commercial Metals Company	20200529	17.19	17.46	16.92	17.16	1286386	16.6602	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200529	2.82	2.82	2.715	2.74	753167	1.6254	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200529	1001	1006.89	989.965	1003.91	671977	1003.91	up	up	correct
CMI.US	Cummins Inc	20200529	168.21	171.0194	167.49	169.6	2755247	163.71	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200529	5.08	5.15	4.99	5.06	1563916	4.3989	down	down	correct
CMP.US	Compass Minerals International Inc	20200529	48.15	49	46.6	48.18	416619	45.4255	up	up	correct
CMRE.US	PE	20200529	22.0798	22.21	21.91	22.117	3546	19.46	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200529	26.38	26.45	26.2016	26.41	4869	24.4055	up	up	correct
CMSC.US	CMS Energy Corp	20200529	27	27.02	26.73	27.02	6016	24.9142	up	up	correct
CMSD.US	CMS Energy Corp	20200529	26.74	26.84	26.61	26.61	45200	24.5442	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20200529	4.14	4.14	4.09	4.12	136415	3.8243	down	down	correct
CNA.US	CNA Financial Corporation	20200529	30.73	30.99	30.06	30.23	314175	28.1186	down	up	incorrect
CNC.US	Centene Corporation	20200529	67.18	67.84	65.1	66.25	5282534	66.25	down	down	correct
CNF.US	CNFinance Holdings Limited	20200529	3.67	3.67	3.6	3.6	300	3.6	down	up	incorrect
CNHI.US	CNH Industrial N.V	20200529	6.23	6.27	6.02	6.15	2159156	6.099	down	down	correct
CNI.US	Canadian National Railway Company	20200529	86.34	86.51	85.03	86.04	862835	82.8319	down	down	correct
CNK.US	Cinemark Holdings Inc	20200529	14.89	15.4416	14.34	15.03	3872647	15.03	up	down	incorrect
CNMD.US	CONMED Corporation	20200529	72.72	74.04	71.64	73.41	759796	72.4446	up	up	correct
CNNE.US	Cannae Holdings Inc	20200529	36.08	36.965	35.89	36.83	474800	36.83	up	up	correct
CNP.US	CenterPoint Energy Inc	20200529	17.88	17.995	17.36	17.78	12805890	17.0877	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200529	18.21	18.47	17.8	18.1	3235035	16.11	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200529	5.77	5.8	5.32	5.42	575120	4.2742	down	down	correct
CNS.US	Cohen & Steers Inc	20200529	64.5	65.15	63.02	63.55	158980	59.5733	down	down	correct
CNX.US	CNX Resources Corporation	20200529	9.99	10.46	9.71	10.19	11728390	10.19	up	up	correct
CO.US	Global Cord Blood Corporation	20200529	2.65	2.67	2.55	2.56	162317	2.56	down	down	correct
CODI.US	PC	20200529	22.785	22.97	22.6	22.97	26789	20.4149	up	up	correct
COE.US	China Online Education Group	20200529	26.2	26.2	24.624	25.9	9400	25.9	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200529	19.29	20.125	19.16	19.84	8281121	19.2619	up	up	correct
COLD.US	Americold Realty Trust	20200529	35.19	35.88	35.1077	35.71	4083480	34.4399	up	up	correct
COO.US	The Cooper Companies Inc	20200529	317.26	320.45	310.46	316.98	501788	316.8995	down	down	correct
COP.US	ConocoPhillips	20200529	42.61	42.775	41.67	42.18	10178390	40.0078	down	down	correct
COR.US	CoreSite Realty Corporation	20200529	124.39	125.32	122.9101	124.82	1016328	116.7947	up	up	correct
CORR.US	PA	20200529	17.62	17.99	17.39	17.6	10730	15.348	down	down	correct
COTY.US	Coty Inc	20200529	4.01	4.06	3.6	3.63	60534398	3.63	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200529	249.72	251.37	247.2	249.65	1861190	47.5289	down	down	correct
CPA.US	Copa Holdings S.A	20200529	44.25	45.34	43.1	43.86	950000	43.86	down	down	correct
CPB.US	Campbell Soup Company	20200529	49.53	51.06	49.25	50.98	3337867	48.6718	up	up	correct
CPE.US	Callon Petroleum Company	20200529	0.712	0.717	0.65	0.6687	3683465	6.687	down	down	correct
CPF.US	Central Pacific Financial Corp	20200529	16.15	16.395	15.7	16.11	167157	15.1092	down	down	correct
CPG.US	Crescent Point Energy Corp	20200529	1.43	1.45	1.38	1.4	3695929	1.387	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200529	89.03	90.78	88.58	90.34	56569	87.6494	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200529	4.09	4.4	3.96	3.96	816200	3.96	down	down	correct
CPRI.US	Capri Holdings Limited	20200529	15.92	16.19	14.97	15.04	12722400	15.04	down	down	correct
CPS.US	Cooper	20200529	11.49	11.58	10.28	10.49	480273	10.49	down	up	incorrect
CPT.US	Camden Property Trust	20200529	91.75	93.785	90.93	91.57	2171102	86.9921	down	down	correct
CR.US	Crane Co	20200529	56.35	56.38	54.53	55.72	417693	54.0022	down	down	correct
CRD.US	B	20200529	6.17	6.17	5.62	5.74	33648	5.498	down	up	incorrect
CRH.US	CRH plc	20200529	32.98	33.03	31.96	32.16	1019013	31.2029	down	down	correct
CRI.US	Carter's Inc	20200529	85.54	86.77	84.28	85.91	402709	84.7639	up	up	correct
CRK.US	Comstock Resources Inc	20200529	5.18	5.415	5.07	5.36	1839468	5.36	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200529	176.21	179.98	174.05	179.66	451342	179.66	up	up	correct
CRM.US	salesforce.com inc	20200529	174.3	175	170.69	174.79	19645391	174.79	up	up	correct
CRS.US	Carpenter Technology Corporation	20200529	23.41	23.8	22.84	23.37	389595	22.3538	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200529	7.5	7.6243	7.0178	7.2	46695	6.3025	down	down	correct
CRY.US	CryoLife Inc	20200529	22.79	23.04	21.78	22.73	232574	22.73	down	down	correct
CS.US	Credit Suisse Group AG	20200529	9.06	9.155	8.975	9.06	4416404	8.8631
CSAN.US	W	20200529	65.19	66.31	63.84	65.85	2757800	65.2614	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200529	122.16	122.16	118.23	119.86	573330	117.6044	down	down	correct
CSLT.US	Castlight Health Inc	20200529	0.77	0.79	0.75	0.79	471000	0.79	up	down	incorrect
CSPR.US	Casper Sleep Inc	20200529	6.9	7.18	6.8305	7.06	230949	7.06	up	up	correct
CSR.US	PC	20200529	25.7	25.7	25.7	25.7	1143	23.5215
CSTM.US	Constellium SE	20200529	8.41	8.52	8.05	8.21	5951855	8.21	down	down	correct
CSU.US	Capital Senior Living Corporation	20200529	0.74	0.74	0.64	0.66	23835	9.2958	down	up	incorrect
CSV.US	Carriage Services Inc	20200529	18.26	18.78	18.135	18.72	178489	18.3866	up	down	incorrect
CTA.US	PB	20200529	100	100	100	100	678	94.0581
CTBB.US	Qwest Corp. NT	20200529	23.6	23.67	23.46	23.46	154374	21.3161	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200529	24.65	24.73	24.54	24.54	62853	21.9217	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200529	6.71	6.71	6.56	6.64	18000	6.64	down	down	correct
CTLT.US	Catalent Inc	20200529	77.76	79.32	76.4	77.73	9449771	77.73	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200529	2.83	2.83	2.38	2.48	75306	2.48	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200529	3.07	3.09	2.92	3.02	85246	13.2327	down	down	correct
CTRA.US	Coterra Energy Inc	20200529	19.29	20.13	19.16	19.84	8281100	18.5422	up	up	correct
CTS.US	CTS Corporation	20200529	21.36	21.595	21.06	21.34	181173	21.1328	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200529	8.07	8.3	7.76	7.85	289689	7.3087	down	down	correct
CTVA.US	Corteva Inc	20200529	26.73	27.43	26.71	27.31	6293700	26.7626	up	up	correct
CTZ.US	Qwest Corp. NT	20200529	23.94	23.97	23.85	23.95	39939	23.1681	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20200529	21.58	21.72	21.44	21.72	800	19.7532	up	up	correct
CUBE.US	CubeSmart	20200529	28.2	28.809	27.86	28.46	1748234	26.9178	up	up	correct
CUBI.US	PF	20200529	20.57	20.99	20.57	20.95	7897	19.1288	up	up	correct
CUK.US	Carnival Corporation & plc	20200529	13.22	13.78	13.06	13.53	2011765	13.53	up	down	incorrect
CULP.US	Culp Inc	20200529	7.46	8.44	7.2101	7.71	212558	7.3487	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200529	6.79	7.07	6.59	6.69	510022	6.4427	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200529	30.61	31.27	30.37	31.12	1778590	29.465	up	up	correct
CVA.US	Covanta Holding Corporation	20200529	9.18	9.18	8.8	9	2158369	8.6478	down	down	correct
CVEO.US	Civeo Corporation	20200529	0.51	0.523	0.49	0.5054	406376	6.0648	down	down	correct
CVI.US	CVR Energy Inc	20200529	16.5487	17.0394	16.1055	16.1451	555415	14.0563	down	down	correct
CVNA.US	Carvana Co	20200529	93.52	95.514	90.55	92.98	2125300	92.98	down	down	correct
CVS.US	CVS Health Corporation	20200529	66.39	66.7	64.62	65.57	8979346	62.9192	down	down	correct
CVX.US	Chevron Corporation	20200529	90.19	91.89	89.26	91.7	17016859	84.6492	up	up	correct
CW.US	Curtiss	20200529	100.29	101.32	98.725	100.3	347333	99.2274	up	up	correct
CWEN.US	Clearway Energy Inc	20200529	21.43	22.08	21.43	21.91	977256	20.5027	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200529	20	20.47	19.92	20.29	268445	18.9077	up	down	incorrect
CWH.US	Camping World Holdings Inc	20200529	20.68	21.43	20.05	21.18	1720628	19.3469	up	up	correct
CWK.US	Cushman & Wakefield plc	20200529	10.36	10.46	10.11	10.25	1870000	10.25	down	up	incorrect
CWT.US	California Water Service Group	20200529	46.12	47.3	45.78	47	311030	45.8653	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200529	2.4	2.41	2.3525	2.4	7030601	2.4
CXE.US	MFS High Income Municipal Trust	20200529	4.52	4.54	4.48	4.54	84874	4.2062	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200529	9.11	9.17	9.0901	9.11	36945	8.4122
CXP.US	Columbia Property Trust Inc	20200529	12.93	12.97	12.44	12.73	1211546	10.5239	down	down	correct
CXW.US	CoreCivic Inc	20200529	12.3	12.35	11.88	12.03	1245206	12.03	down	down	correct
CYD.US	China Yuchai International Limited	20200529	12.41	12.61	12.01	12.36	47287	10.6292	down	down	correct
CYH.US	Community Health Systems Inc	20200529	3.17	3.22	3.05	3.15	1256034	3.15	down	down	correct
CZZ.US	Cosan Limited	20200529	12.94	12.97	12.43	12.78	845417	11.9919	down	down	correct
D.US	Dominion Energy Inc	20200529	82.92	85.12	82.592	85.01	5578241	79.6598	up	up	correct
DAC.US	Danaos Corporation	20200529	4.25	4.25	4	4.03	62220	3.9422	down	down	correct
DAL.US	Delta Air Lines Inc	20200529	24.62	25.605	24.37	25.21	50687512	25.21	up	up	correct
DAN.US	Dana Incorporated	20200529	12.69	12.94	12.35	12.64	2724176	12.4348	down	down	correct
DAO.US	Youdao Inc	20200529	21.75	22.66	20.18	22.47	254000	22.47	up	up	correct
DAR.US	Darling Ingredients Inc	20200529	23.1	23.47	22.69	23.31	1133338	23.31	up	down	incorrect
DAVA.US	Endava plc	20200529	47.53	48.24	46.65	48.08	91700	48.08	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200529	8.46	8.53	8.33	8.4	5230577	8.4	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200529	5.23	5.23	4.74	4.79	1697183	4.79	down	down	correct
DBI.US	Designer Brands Inc	20200529	6.74	6.81	6.02	6.13	1829949	6.13	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200529	18.69	18.86	18.63	18.72	85242	16.4577	up	up	correct
DBRG.US	PJ	20200529	15.28	15.4742	14.85	15.37	26798	13.9156	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200529	7.24	7.55	7.24	7.47	33230	6.7056	up	up	correct
DCI.US	Donaldson Company Inc	20200529	47.14	47.75	46.79	47.45	700642	46.204	up	up	correct
DCM.US	NTT DOCOMO INC	20200529	8510	8580	8460	8490	815760	8490	down	down	correct
DCO.US	Ducommun Incorporated	20200529	31.66	32.89	30.76	32.2	85800	32.2	up	up	correct
DCP.US	PC	20200529	19.5	19.55	19.25	19.48	19569	16.9071	down	down	correct
DCUE.US	Dominion Energy Inc	20200529	102.85	104.78	102.39	104.78	47400	94.0282	up	up	correct
DD.US	DuPont de Nemours Inc	20200529	50.21	50.85	49.43	50.73	6564786	49.4323	up	up	correct
DDD.US	3D Systems Corporation	20200529	7.42	7.4931	7.18	7.37	1996428	7.37	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200529	9.04	9.04	8.75	8.89	34240	7.7052	down	up	incorrect
DDS.US	Dillard's Inc	20200529	29.52	30.69	28.52	30.01	745255	29.5082	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200529	19.75	19.99	19.25	19.89	101158	17.7501	up	up	correct
DE.US	Deere & Company	20200529	151.27	152.93	147.87	152.12	2249110	149.1963	up	up	correct
DEA.US	Easterly Government Properties Inc	20200529	25.12	25.525	24.73	25.07	1214332	23.3223	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200529	184.63	186.57	181.31	182.53	556695	182.53	down	down	correct
DEI.US	Douglas Emmett Inc	20200529	29.55	29.91	29.125	29.36	1704134	27.7725	down	down	correct
DELL.US	Dell Technologies Inc	20200529	49	50	48	49.64	11885231	25.1597	up	up	correct
DEO.US	Diageo plc	20200529	141.37	141.6	138.27	140.61	1527404	135.3528	down	down	correct
DESP.US	Despegar.com Corp	20200529	6.97	7.14	6.79	7.1	407500	7.1	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200529	8.17	8.17	8.06	8.16	35805	7.2934	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200529	8.05	8.34	7.73	8.15	656900	8.15	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200529	24.91	25.22	24.76	25.14	54642	22.5599	up	up	correct
DFS.US	Discover Financial Services	20200529	48.14	49.95	47.35	47.51	8224241	46.062	down	down	correct
DG.US	Dollar General Corporation	20200529	184.98	192.71	184.98	191.51	8139128	189.3616	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200529	118.78	119.21	115.43	118.28	2183134	115.019	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200529	2.55	2.6	2.55	2.6	1410112	2.273	up	up	correct
DHI.US	D.R. Horton Inc	20200529	55.6	57.36	55.02	55.3	6634023	54.5246	down	up	incorrect
DHR.US	PB	20200529	1024.01	1038.49	1013.94	1038.49	176546	984.193	up	up	correct
DHT.US	DHT Holdings Inc	20200529	5.94	6.04	5.86	5.94	2440595	5.1708
DHX.US	DHI Group Inc	20200529	2.64	2.69	2.5	2.67	131400	2.67	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200529	13.7	13.71	13.54	13.69	67337	12.1085	down	down	correct
DIN.US	Dine Brands Global Inc	20200529	47.64	48.7	44.4	45.39	1320090	45.139	down	down	correct
DIS.US	The Walt Disney Company	20200529	116.19	117.75	114.12	117.3	17845760	117.3	up	up	correct
DK.US	Delek US Holdings Inc	20200529	20.13	20.43	19.53	19.67	1472358	19.3024	down	down	correct
DKL.US	Delek Logistics Partners LP	20200529	23.88	24.25	23.1601	23.81	163099	20.5304	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200529	34.48	36.18	33.91	36.06	3786544	33.5203	up	up	correct
DLB.US	Dolby Laboratories Inc	20200529	61.01	61.01	59.37	60.73	502200	59.7928	down	up	incorrect
DLNG.US	PB	20200529	16.617	16.78	16.49	16.78	1762	14.4844	up	up	correct
DLR.US	PL	20200529	25.3	25.54	25.2	25.54	38601	23.467	up	up	correct
DLX.US	Deluxe Corporation	20200529	25	25.42	23.27	23.33	470850	22.1467	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200529	18	18.24	17.771	18.2	99400	16.187	up	up	correct
DM.US	Desktop Metal Inc	20200529	9.93	10	9.91	9.94	204101	9.94	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200529	12.7	12.89	12.7	12.89	40908	12.021	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200529	13.14	13.29	13	13.11	38424	11.306	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200529	8.03	8.03	7.75	7.78	2450	7.78	down	down	correct
DNOW.US	NOW Inc	20200529	7.42	7.56	7.19	7.45	874793	7.45	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200529	11.11	11.24	11.04	11.13	297742	9.9566	up	up	correct
DOC.US	Physicians Realty Trust	20200529	17.33	17.46	17.07	17.27	3569949	15.9787	down	down	correct
DOOR.US	Masonite International Corporation	20200529	67.11	67.74	65.43	66.38	182900	66.38	down	up	incorrect
DOV.US	Dover Corporation	20200529	96.24	97.6	95.4403	97.25	1203942	95.1796	up	down	incorrect
DOW.US	Dow Inc	20200529	38.14	38.99	37.72	38.6	5254710	35.9214	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200529	10.89	11.03	10.8067	11.03	179175	9.1151	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20200529	370.26	386.51	369.74	385.84	1123023	380.3427	up	up	correct
DQ.US	Daqo New Energy Corp	20200529	50.42	52.5	50.22	51.17	1297070	10.234	up	up	correct
DRD.US	DRDGOLD Limited	20200529	9.75	9.865	9.59	9.77	466755	8.914	up	up	correct
DRE.US	Duke Realty Corporation	20200529	34.43	34.88	34.15	34.48	5490321	33.3261	up	down	incorrect
DRI.US	Darden Restaurants Inc	20200529	78.07	79.4662	75.87	76.86	4405608	74.8486	down	down	correct
DRQ.US	Dril	20200529	29.94	30.765	28.99	30.39	435487	30.39	up	down	incorrect
DS.US	PD	20200529	13.72	13.72	13.72	13.72	1340	12.8737
DSL.US	DoubleLine Income Solutions Fund	20200529	14.25	14.44	14.215	14.4	543998	12.2423	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200529	7.16	7.17	7.1169	7.17	160663	6.6706	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200529	9.66	9.67	9.6	9.66	184170	8.618
DSX.US	PB	20200529	19.43	19.95	19.43	19.6999	3180	17.5944	up	up	correct
DT.US	Dynatrace Inc	20200529	38.14	39.1	37.36	38.47	9994300	38.47	up	up	correct
DTE.US	DTE Energy Company	20200529	106.83	108.65	105.41	107.57	2275159	86.9971	up	down	incorrect
DTF.US	DTF Tax	20200529	14.3	14.3	13.98	14.22	6831	13.5178	down	up	incorrect
DTLA.US	P	20200529	13.75	16.88	12.78	15.47	473533	15.47	up	up	correct
DTP.US	DTE Energy Co	20200529	41.98	42.78	41.86	42.49	192300	38.54	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200529	26.2	26.2	26	26	33504	24.1239	down	down	correct
DTY.US	DTE Energy Company	20200529	26.4	26.71	26.4	26.71	13224	24.4923	up	up	correct
DUK.US	PA	20200529	27.55	27.69	27.5	27.69	95104	25.6433	up	up	correct
DUKB.US	Duke Energy Corp	20200529	27.65	27.95	27.65	27.65	35075	25.2734
DVA.US	DaVita Inc	20200529	79.95	81.13	78.36	80.96	2024659	80.96	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200529	1.42	1.42	1.39	1.41	27419	1.3078	down	down	correct
DVN.US	Devon Energy Corporation	20200529	11.5	11.56	10.77	10.81	43105622	9.8447	down	down	correct
DX.US	PC	20200529	22	22.64	22	22.25	5619	19.9867	up	up	correct
DXC.US	DXC Technology Company	20200529	14.95	15.35	14	14.21	29835430	14.21	down	down	correct
DY.US	Dycom Industries Inc	20200529	41.57	42.815	41.31	42.1	602000	42.1	up	down	incorrect
E.US	Eni S.p.A	20200529	18.2	18.26	17.91	18.2	443700	16.7915
EAF.US	GrafTech International Ltd	20200529	7	7	6.68	6.84	926388	6.7994	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200529	25.8	25.94	25.72	25.72	28921	25.72	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200529	9.55	9.73	9.43	9.47	138296	8.0318	down	down	correct
EAT.US	Brinker International Inc	20200529	25.7	27.03	25.42	26.35	2778910	26.35	up	up	correct
EB.US	Eventbrite Inc	20200529	8.61	8.7599	8.32	8.62	821191	8.62	up	down	incorrect
EBF.US	Ennis Inc	20200529	18.4	18.4	17.64	17.8	171765	16.5268	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200529	5.38	5.4	5.14	5.36	739146	4.7878	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200529	82	83.63	81.06	83.49	493198	83.49	up	up	correct
EC.US	Ecopetrol S.A	20200529	10.52	10.5727	10.25	10.41	2431765	10.3346	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200529	7.16	7.33	6.9742	7.33	158921	6.1012	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200529	24.15	24.7499	23.975	24.2558	3869	21.4806	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200529	23.9772	23.9772	23.22	23.86	12914	21.2145	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200529	23.31	23.93	23.31	23.4001	2727	22.2237	up	up	correct
ECL.US	Ecolab Inc	20200529	211.38	216.9103	208.2	212.58	21059660	209.2905	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200529	13.5	14.1	13.45	13.95	352122	13.95	up	up	correct
ECVT.US	Ecovyst Inc	20200529	12.16	12.68	12.04	12.55	204828	8.9174	up	up	correct
ED.US	Consolidated Edison Inc	20200529	72.86	75.21	72.45	75.06	3220692	70.6658	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200529	5.65	5.71	5.62	5.68	190130	5.0434	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200529	6.88	7.2973	6.88	7.22	84222	6.0114	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200529	7.44	7.46	7.35	7.38	27953	6.2234	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200529	3.38	3.45	3.07	3.07	31800	3.07	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20200529	114.98	120.28	112.91	119.96	22135460	11.996	up	up	correct
EEA.US	The European Equity Fund Inc	20200529	8.02	8.06	7.99	8.03	19680	7.9546	up	down	incorrect
EEX.US	Emerald Holding Inc	20200529	2.16	2.29	2.11	2.22	621300	2.22	up	up	correct
EFC.US	PA	20200529	18.82	19.28	18.81	19.11	7466	17.1615	up	down	incorrect
EFL.US	Eaton Vance Floating	20200529	7.93	8.07	7.93	8.07	49756	7.5075	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200529	11.15	11.24	11.15	11.19	85814	10.1679	up	up	correct
EFT.US	Eaton Vance Floating	20200529	11.24	11.29	11.23	11.24	101403	10.2865
EFX.US	Equifax Inc	20200529	154.83	155.195	151.27	153.56	1431792	151.825	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200529	13.15	13.1628	12.82	13.09	13516	12.3248	down	down	correct
EGHT.US	8x8 Inc	20200529	15	15.16	14.31	14.54	2118281	14.54	down	down	correct
EGO.US	Eldorado Gold Corporation	20200529	8.59	8.63	8.36	8.4	2410800	8.4	down	down	correct
EGP.US	EastGroup Properties Inc	20200529	118	119.51	116.12	116.25	501805	112.3661	down	down	correct
EGY.US	VAALCO Energy Inc	20200529	0.99	1	0.942	0.992	528200	0.992	up	up	correct
EHC.US	Encompass Health Corporation	20200529	73.79	74.465	72.31	73.25	1248639	71.5774	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200529	9.02	9.09	9.0095	9.07	176873	7.994	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200529	9.43	9.49	9.36	9.48	33628	9.1753	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200529	10.58	10.679	10.51	10.617	15000	10.617	up	up	correct
EIG.US	Employers Holdings Inc	20200529	30.06	30.21	29.48	29.89	236052	28.6899	down	down	correct
EIX.US	Edison International	20200529	57.75	58.54	57.16	58.11	3121408	54.2432	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200529	192.14	198.8	191.98	197.47	2937312	195.2592	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200529	21.17	21.5	20.93	21.41	5750500	21.41	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200529	37.84	38.235	37.21	38.03	34800	35.1574	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200529	25.76	26.03	25.76	26.03	8077	24.2393	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200529	16.5	17.17	16.366	17.14	940900	17.14	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200529	11.98	12.22	11.66	11.91	2027716	5.2688	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200529	61.96	63.37	61.46	62.3	1869134	60.3557	up	up	correct
ELVT.US	Elevate Credit Inc	20200529	1.75	1.75	1.575	1.7	366300	1.7	down	down	correct
ELY.US	Callaway Golf Company	20200529	15.27	15.3691	14.85	15.32	1541288	15.32	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200529	11.94	12.1	11.94	12.09	108790	10.5977	up	up	correct
EME.US	EMCOR Group Inc	20200529	64.01	64.75	63.195	63.55	426159	63.1086	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200529	12.64	12.7	12.527	12.7	96788	11.4379	up	up	correct
EMN.US	Eastman Chemical Company	20200529	67.8	68.63	67.15	68.08	2490123	64.804	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200529	2.74	2.74	2.58	2.66	105190	11.7467	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200529	26.33	26.63	26.33	26.61	15420	25.6824	up	down	incorrect
EMR.US	Emerson Electric Co	20200529	60.33	61.25	59.53	61.02	4713397	58.9176	up	up	correct
ENB.US	Enbridge Inc	20200529	32.22	32.64	31.67	32.45	3468490	29.1565	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200529	24.26	24.3498	24.21	24.25	90209	23.1364	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200529	4.2	4.265	4.05	4.16	4160371	3.5786	down	up	incorrect
ENIA.US	Enel Américas S.A	20200529	7.3	7.63	7.22	7.42	4090228	7.2117	up	up	correct
ENIC.US	Enel Chile S.A	20200529	3.75	3.77	3.58	3.71	1196908	3.45	down	down	correct
ENLC.US	EnLink Midstream LLC	20200529	2.35	2.428	2.25	2.36	5275900	2.0463	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200529	26.28	26.61	26.1678	26.61	15468	25.5864	up	down	incorrect
ENR.US	PA	20200529	96.34	96.34	92	93.59	4955	82.8166	down	down	correct
ENS.US	EnerSys	20200529	62.63	63.8	61.045	63.3	275641	62.3386	up	up	correct
ENV.US	Envestnet Inc	20200529	71.31	72.86	71.17	72.61	243980	72.61	up	up	correct
ENVA.US	Enova International Inc	20200529	13.84	14.29	13.22	14.15	701229	14.15	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20200529	2.84	2.87	2.76	2.85	214300	2.85	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200529	4.24	4.29	4.22	4.29	181707	3.586	up	up	correct
EOG.US	EOG Resources Inc	20200529	51.48	51.48	49.93	50.97	6603533	47.8869	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200529	13.89	13.9	13.75	13.9	115191	12.5082	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200529	17.23	17.3	17.1	17.3	132655	15.7217	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200529	19.04	19.16	18.97	19.05	24289	18.0145	up	up	correct
EP.US	PC	20200529	46.45	46.57	46.15	46.57	3270	46.57	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200529	18.02	18.33	17.48	17.9	440525	17.829	down	down	correct
EPAM.US	EPAM Systems Inc	20200529	228	234.29	226.7	230.64	529628	230.64	up	up	correct
EPC.US	Edgewell Personal Care Company	20200529	29.86	30.5	29.78	30.42	664466	29.8212	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20200529	19.23	19.28	18.66	19.1	7390597	16.7594	down	up	incorrect
EPR.US	PG	20200529	17.34	17.39	17.1	17.39	8397	15.7786	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200529	13.16	13.78	12.79	13.64	1799187	12.7488	up	up	correct
EQC.US	PD	20200529	27.65	27.74	27.5707	27.7	7347	25.5707	up	up	correct
EQNR.US	Equinor ASA	20200529	14.55	14.69	14.375	14.59	3960293	14.0554	up	up	correct
EQR.US	Equity Residential	20200529	60.4	60.99	59.6185	60.56	5723685	57.3007	up	up	correct
EQS.US	Equus Total Return Inc	20200529	1.29	1.29	1.03	1.08	6400	1.08	down	down	correct
EQT.US	EQT Corporation	20200529	13.38	13.71	12.975	13.34	5988439	13.34	down	down	correct
ERF.US	Enerplus Corporation	20200529	2.8	2.8	2.645	2.69	971179	2.5792	down	down	correct
ERJ.US	Embraer S.A	20200529	5.1	6.1	4.98	5.49	15968670	5.49	up	up	correct
ES.US	Eversource Energy	20200529	80.57	84.19	80.57	83.7	3700644	80.2755	up	up	correct
ESE.US	ESCO Technologies Inc	20200529	82.08	82.99	80.49	82.61	161680	82.1712	up	up	correct
ESGC.US	Eros STX Global Corporation	20200529	3.15	3.25	3.1	3.23	1899699	3.23	up	up	correct
ESI.US	Element Solutions Inc	20200529	10.93	11.03	10.78	10.89	1462500	10.7268	down	down	correct
ESNT.US	Essent Group Ltd	20200529	33.21	33.51	32.25	33.05	18389607	32.1202	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200529	7.01	7.1	6.605	6.63	5325167	6.4652	down	down	correct
ESS.US	Essex Property Trust Inc	20200529	246.56	247.55	242	242.77	562814	231.1504	down	up	incorrect
ESTC.US	Elastic N.V	20200529	82.76	86.21	81.8	85.92	2548300	85.92	up	up	correct
ESTE.US	Earthstone Energy Inc	20200529	2.92	3.01	2.7	2.98	290752	2.98	up	up	correct
ETB.US	Eaton Vance Tax	20200529	13.82	13.82	13.5	13.6	70798	11.8954	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20200529	11.61	11.62	11.13	11.3	486000	10.0478	down	down	correct
ETG.US	Eaton Vance Tax	20200529	13.87	13.87	13.64	13.79	229823	12.3259	down	down	correct
ETI.US	P	20200529	5.1	5.1	5.1	5.1	687121	3.3854
ETJ.US	Eaton Vance Risk	20200529	9.29	9.3	9.22	9.3	260876	8.1222	up	down	incorrect
ETN.US	Eaton Corporation plc	20200529	84.31	85.16	83.06	84.9	3361668	82.0863	up	up	correct
ETO.US	Eaton Vance Tax	20200529	20.69	21	20.51	20.94	62895	18.7729	up	up	correct
ETP.US	P	20200529	17.07	17.07	17.07	17.07	200	16.8046
ETR.US	Entergy Corporation	20200529	102.75	103.12	100.97	101.82	1820284	96.3545	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200529	8.01	8.23	7.62	8.09	6966481	7.2425	up	up	correct
ETV.US	Eaton Vance Tax	20200529	13.87	13.87	13.71	13.81	212134	12.0563	down	down	correct
ETW.US	Eaton Vance Tax	20200529	8.38	8.38	8.28	8.37	394453	7.2935	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200529	20.01	20.14	19.81	20.14	17382	18.948	up	up	correct
ETY.US	Eaton Vance Tax	20200529	10.59	10.62	10.47	10.6	370415	9.3244	up	up	correct
EURN.US	Euronav NV	20200529	9.88	10.14	9.85	10.12	1543360	8.6539	up	up	correct
EVA.US	Enviva Partners LP	20200529	35.25	35.4388	34.65	34.98	67154	31.8376	down	down	correct
EVC.US	Entravision Communications Corporation	20200529	1.64	1.65	1.485	1.5	199547	1.4132	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200529	5.25	5.26	5.23	5.25	162954	4.7617
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200529	11.2	11.21	11.1281	11.21	31580	9.8286	up	down	incorrect
EVH.US	Evolent Health Inc	20200529	9	9.07	8.61	8.88	1746362	8.88	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200529	12.09	12.25	12.09	12.25	89762	11.4545	up	down	incorrect
EVR.US	Evercore Inc	20200529	55.7	56.31	54.605	55.11	389204	53.2275	down	up	incorrect
EVRG.US	Evergy Inc	20200529	61.85	62.48	61.105	61.69	2963377	58.4266	down	down	correct
EVRI.US	Everi Holdings Inc	20200529	6.01	6.41	5.92	6.21	3607253	6.21	up	up	correct
EVT.US	Eaton Vance Tax	20200529	19.62	19.62	19.25	19.43	256962	17.3987	down	down	correct
EVTC.US	EVERTEC Inc	20200529	29.15	29.42	28.28	29.12	418094	28.8927	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20200529	223.17	225.1	217.89	224.72	4867284	74.9067	up	down	incorrect
EXD.US	Eaton Vance Tax	20200529	8.96	9.21	8.96	9.09	53141	8.0005	up	up	correct
EXG.US	Eaton Vance Tax	20200529	7.21	7.21	7.09	7.21	678195	6.3125
EXK.US	Endeavour Silver Corp	20200529	1.92	1.975	1.89	1.92	3534110	1.92
EXP.US	Eagle Materials Inc	20200529	67.33	68.26	66.11	66.76	526525	66.4262	down	down	correct
EXPR.US	Express Inc	20200529	2.01	2.04	1.92	1.96	1280282	1.96	down	down	correct
EXR.US	Extra Space Storage Inc	20200529	96.76	97.08	94.23	96.75	1352230	91.7934	down	up	incorrect
EXTN.US	Exterran Corporation	20200529	6.88	7.09	6.37	6.42	783800	6.42	down	down	correct
F.US	PC	20200529	19.75	20.1	19.44	19.75	136288	19.1613
FAF.US	First American Financial Corporation	20200529	50.97	51.17	49.69	50.49	950467	47.7289	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200529	28.92	29.59	28.56	29.3	352457	29.0264	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200529	61.13	61.33	59.41	60.96	1865392	59.9865	down	down	correct
FBK.US	FB Financial Corporation	20200529	24.08	24.1	23.13	23.61	149508	23.2155	down	down	correct
FBP.US	First BanCorp	20200529	5.48	5.58	5.37	5.47	1518569	5.2631	down	down	correct
FC.US	Franklin Covey Co	20200529	20.61	21.53	20.03	21.3	129400	21.3	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200529	8.29	8.31	8.01	8.18	406440	7.7028	down	down	correct
FCN.US	FTI Consulting Inc	20200529	121.54	123.82	118.485	120.46	423743	120.46	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200529	21.17	22.07	20.87	21.62	936294	20.1585	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200529	23.46	23.97	22.47	23.97	2200	21.5364	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200529	11.09	11.19	11.06	11.12	152585	9.4895	up	down	incorrect
FCX.US	Freeport	20200529	9.07	9.195	8.9	9.07	24506199	9.0119
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200529	10.05	10.13	9.98	10.07	81179	9.1349	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200529	24.34	24.98	23.996	24.89	343786	24.3327	up	up	correct
FDS.US	FactSet Research Systems Inc	20200529	302.55	307.97	301.165	307.51	574912	303.3627	up	up	correct
FDX.US	FedEx Corporation	20200529	130.19	130.89	126.44	130.56	3410065	127.8673	up	up	correct
FE.US	FirstEnergy Corp	20200529	42.54	42.86	42.07	42.26	4659147	39.4097	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200529	1.11	1.24	1.11	1.195	4600	1.195	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200529	6.42	6.42	6.19	6.31	415843	5.4262	down	down	correct
FENG.US	Phoenix New Media Limited	20200529	1.33	1.33	1.24	1.26	222809	0.2518	down	down	correct
FERG.US	Ferguson plc	20200529	79.55	79.55	79.2	79.2	800	75.1503	down	down	correct
FET.US	Forum Energy Technologies Inc	20200529	0.32	0.3245	0.28	0.29	3693144	5.8	down	down	correct
FF.US	FutureFuel Corp	20200529	12.88	13.21	12.75	13.08	220014	10.6777	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200529	14.06	14.08	13.9	14.0699	59069	12.4976	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200529	19.84	20.06	19.763	20.06	166236	18.0015	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200529	3.82	3.82	3.66	3.7	102724	3.2298	down	down	correct
FHI.US	Federated Hermes Inc	20200529	22.9	22.94	22.01	22.14	884473	20.0908	down	down	correct
FHN.US	PE	20200529	25.15	25.2	25.01	25.15	102209	23.1962
FICO.US	Fair Isaac Corporation	20200529	400.37	407.53	394.6	402.65	1864227	402.65	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200529	10.99	11.094	10.91	11.03	42710	9.9326	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200529	16.75	16.82	16.33	16.36	35266	14.5613	down	down	correct
FINV.US	FinVolution Group	20200529	1.44	1.528	1.44	1.52	912000	1.4831	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200529	138.55	139.35	136.445	138.83	3804156	136.1738	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200529	8.16	8.39	8.16	8.26	116479	8.0389	up	up	correct
FIX.US	Comfort Systems USA Inc	20200529	37.17	37.65	36.75	37	437264	36.6299	down	down	correct
FL.US	Foot Locker Inc	20200529	28.21	28.27	27.21	27.7	2888268	27.1442	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200529	20.02	20.26	19.84	20.22	33840	18.1714	up	up	correct
FLNG.US	FLEX LNG Ltd	20200529	4.3	4.61	4.28	4.6	54000	4.0344	up	up	correct
FLO.US	Flowers Foods Inc	20200529	23.36	23.67	23.09	23.59	1061269	22.2134	up	up	correct
FLOW.US	SPX FLOW Inc	20200529	34.71	35.1	33.51	34.58	304969	34.4409	down	down	correct
FLR.US	Fluor Corporation	20200529	11.33	11.98	11.07	11.61	4696281	11.61	up	up	correct
FLS.US	Flowserve Corporation	20200529	26.36	26.58	25.3	26.1	8587730	25.1923	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200529	246.44	246.44	239.04	243.79	1003349	243.79	down	down	correct
FMC.US	FMC Corporation	20200529	97.33	98.69	96.34	98.41	681805	95.8127	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200529	13.36	13.45	13.36	13.45	9600	12.5617	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200529	41.84	42.245	41.6024	42.2	238560	40.6549	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200529	67	67.75	65.82	67.71	790023	65.0785	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200529	13.6789	13.75	13.59	13.75	1848	12.658	up	up	correct
FN.US	Fabrinet	20200529	63.39	64.26	62.48	63.94	211539	63.94	up	up	correct
FNB.US	PE	20200529	26.95	27.54	26.79	27.54	2217	25.0112	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200529	51.36	52.48	50.54	52	1645400	52	up	up	correct
FNF.US	Fidelity National Financial Inc	20200529	30.47	32	30.25	31.9	9081890	29.9447	up	down	incorrect
FNV.US	Franco	20200529	146	146	139.93	140.58	1168746	138.5646	down	down	correct
FOE.US	Ferro Corporation	20200529	12.05	12.27	11.76	12.02	675271	12.02	down	down	correct
FOF.US	Cohen & Steers Closed	20200529	10.54	10.58	10.3702	10.56	125329	9.2912	up	up	correct
FOR.US	Forestar Group Inc	20200529	14.83	15.41	14.83	15.17	101308	15.17	up	up	correct
FPAC.US	U	20200529	10.22	10.3	10.22	10.28	1332736	10.0093	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200529	20.84	21.09	20.84	21.03	104940	18.9448	up	up	correct
FPH.US	Five Point Holdings LLC	20200529	5.05	5.08	4.92	5.01	294700	5.01	down	down	correct
FPI.US	Farmland Partners Inc	20200529	6.96	7.01	6.8	6.9	184411	6.6717	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200529	5.03	5.1	4.86	5.05	263394	4.3521	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200529	37.56	38.18	37.26	37.88	1303074	36.5793	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200529	11.25	11.25	11.18	11.19	109804	10.0489	down	up	incorrect
FRO.US	Frontline Ltd	20200529	8.84	9.14	8.81	9.13	4179246	7.8888	up	up	correct
FRT.US	PC	20200529	25.24	25.39	25.14	25.39	5898	23.6175	up	up	correct
FSK.US	FS KKR Capital Corp	20200529	3.65	3.78	3.61	3.71	1041289	12.2456	up	up	correct
FSLY.US	Fastly Inc	20200529	40.5	43.18	40.4	43.14	5587065	43.14	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200529	4.36	4.53	4.3	4.49	5884500	4.49	up	up	correct
FSR.US	Fisker Inc	20200529	10.44	10.44	10.24	10.27	16517	10.27	down	down	correct
FSS.US	Federal Signal Corporation	20200529	29.76	29.76	28.69	29.14	428996	28.7486	down	down	correct
FT.US	Franklin Universal Trust	20200529	6.74	6.85	6.691	6.84	49407	6.2827	up	up	correct
FTAI.US	PB	20200529	18.24	18.24	17.16	17.37	24937	15.2972	down	down	correct
FTCH.US	Farfetch Limited	20200529	13.37	13.89	13.2	13.86	2644300	13.86	up	up	correct
FTI.US	TechnipFMC plc	20200529	7.0723	7.3521	6.9228	7.1398	35614008	5.3124	up	up	correct
FTK.US	Flotek Industries Inc	20200529	0.99	1	0.96	0.98	188000	0.98	down	down	correct
FTS.US	Fortis Inc	20200529	38.69	39.02	38.24	38.36	464574	36.2862	down	up	incorrect
FTV.US	Fortive Corporation	20200529	61.24	61.36	60.415	60.98	2403815	50.7346	down	down	correct
FUBO.US	fuboTV Inc	20200529	11.83	12.0001	11.21	11.55	3639	11.55	down	down	correct
FUL.US	H.B. Fuller Company	20200529	37.89	38.7	37	37.62	480361	36.9548	down	down	correct
FUN.US	Cedar Fair L.P	20200529	32.5	33.17	30.5	31.81	1119100	31.81	down	down	correct
FVRR.US	Fiverr International Ltd	20200529	60.98	66.1	60.6	65.12	1849600	65.12	up	up	correct
G.US	Genpact Limited	20200529	36.15	36.2	35.27	35.95	1016000	35.4267	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200529	4.8	4.8763	4.76	4.84	665062	4.1035	up	up	correct
GAM.US	PB	20200529	28.35	28.35	27.9442	28.165	376	25.5743	down	down	correct
GATX.US	GATX Corporation	20200529	63.6	63.753	61.8	62.74	213133	60.1503	down	down	correct
GB.US	Global Blue Group Holding AG	20200529	10.22	10.3	10.22	10.28	1332736	10.28	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200529	23.18	23.34	23.02	23.2	79556	21.0194	up	up	correct
GBL.US	GAMCO Investors Inc	20200529	13.4	13.91	12.41	12.92	58638	11.2722	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200529	21.35	21.71	20.45	21.22	546322	20.1429	down	down	correct
GCI.US	Gannett Co Inc	20200529	1.33	1.35	1.27	1.31	3813121	1.31	down	down	correct
GCO.US	Genesco Inc	20200529	20.33	20.37	18.29	18.49	410950	18.49	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200529	19.75	20.33	19.4	20.14	439900	20.14	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200529	5.23	5.27	5.1781	5.27	26636	4.6061	up	up	correct
GD.US	General Dynamics Corporation	20200529	147.24	147.83	143.8	146.83	1611428	140.9274	down	down	correct
GDDY.US	GoDaddy Inc	20200529	76.4	77.29	75.55	77.25	1174177	77.25	up	up	correct
GDL.US	The GDL Fund	20200529	8.32	8.4	8.32	8.35	15577	7.5862	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200529	15.86	16.08	15.86	16.08	14753	14.4226	up	up	correct
GDOT.US	Green Dot Corporation	20200529	35.52	38.52	35.2	38.18	700100	38.18	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200529	17.75	17.804	17.5	17.76	265738	16.197	up	up	correct
GE.US	General Electric Company	20200529	6.56	6.72	6.44	6.57	16175550	52.1819	up	up	correct
GEF.US	Greif Inc	20200529	34.89	35.15	33.63	33.98	208730	31.9126	down	down	correct
GEL.US	Genesis Energy L.P	20200529	8.38	8.38	7.83	8.02	2243039	7.0734	down	up	incorrect
GEO.US	The GEO Group Inc	20200529	12.14	12.21	11.68	11.98	1706759	10.8371	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200529	8.67	8.67	8.28	8.47	64002	7.6352	down	up	incorrect
GES.US	Guess' Inc	20200529	9.83	10.07	9.47	9.57	1810316	9.2214	down	down	correct
GF.US	The New Germany Fund Inc	20200529	14.25	14.25	14.01	14.2	37511	12.1962	down	down	correct
GFF.US	Griffon Corporation	20200529	16.93	17.28	16.6	16.8	199958	16.5152	down	down	correct
GFI.US	Gold Fields Limited	20200529	7.68	7.83	7.61	7.72	7090392	7.3718	up	up	correct
GFL.US	GFL Environmental Inc	20200529	19.1	19.35	18.56	19.17	274100	19.1208	up	up	correct
GFLU.US	GFL Environmental Inc	20200529	50.28	50.37	49.22	50.23	28700	47.1082	down	up	incorrect
GGB.US	Gerdau S.A	20200529	2.49	2.54	2.39	2.5	7847053	2.1973	up	up	correct
GGG.US	Graco Inc	20200529	48.35	48.5	47.76	48.21	673230	47.4375	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200529	16.79	17.06	16.71	16.71	37736	14.3155	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200529	6.73	6.86	6.66	6.86	23303	5.7603	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200529	8.88	8.9245	8.835	8.86	13746	8.1199	down	down	correct
GHC.US	Graham Holdings Company	20200529	352.12	359.03	349.67	358.23	33356	351.9815	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200529	12.9	13.69	12.21	13.27	624899	13.27	up	up	correct
GHL.US	Greenhill & Co. Inc	20200529	10.27	10.28	9.84	9.97	262658	9.7165	down	down	correct
GHM.US	Graham Corporation	20200529	11.58	11.83	11.27	11.44	145229	10.8145	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200529	12.67	12.71	12.61	12.7	128325	11.0784	up	up	correct
GIB.US	CGI Inc	20200529	64.09	64.47	62.97	63.76	251066	63.76	down	down	correct
GIC.US	Global Industrial Company	20200529	20.36	21.07	20.23	20.99	62042	18.8609	up	up	correct
GIL.US	Gildan Activewear Inc	20200529	14.02	14.08	13.7	13.91	934401	13.701	down	down	correct
GIM.US	Templeton Global Income Fund	20200529	5.4	5.4	5.36	5.38	297308	4.9251	down	down	correct
GIS.US	General Mills Inc	20200529	62.22	63.33	61.88	63.04	5433824	59.9723	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200529	9.87	9.87	9.5	9.5	1814	8.4059	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200529	22.71	22.71	22.71	22.71	100	21.6842
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200529	18.12	18.5	18.12	18.5	6194	18.1738	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200529	18.19	18.19	18.1285	18.1285	502	17.8373	down	down	correct
GKOS.US	Glaukos Corporation	20200529	40.1	40.49	37.672	38.98	559200	38.98	down	down	correct
GLOB.US	Globant S.A	20200529	144.61	144.61	137.19	140.21	743865	140.21	down	down	correct
GLOG.US	PA	20200529	20.5	20.5	20.205	20.5	6624	18.1412
GLOP.US	PC	20200529	17.75	18.14	17.6	17.6	34170	14.6544	down	down	correct
GLT.US	Glatfelter Corporation	20200529	15.59	15.78	15.215	15.41	176291	14.6038	down	down	correct
GLW.US	Corning Incorporated	20200529	22.91	22.97	22.18	22.79	7793735	21.9667	down	down	correct
GM.US	General Motors Company	20200529	26.35	26.57	25.69	25.88	22223500	25.88	down	down	correct
GME.US	GameStop Corp	20200529	4.33	4.42	4.05	4.06	3973540	4.06	down	down	correct
GMED.US	Globus Medical Inc	20200529	55.8	55.8	53.75	54.65	1659727	54.65	down	down	correct
GMRE.US	PA	20200529	25	25.0002	24.96	25	25128	22.4528
GMS.US	GMS Inc	20200529	20.37	20.77	19.9	20.49	431200	20.49	up	up	correct
GNE.US	PA	20200529	8.4668	8.4668	8.4668	8.4668	0	7.6017
GNK.US	Genco Shipping & Trading Limited	20200529	4.77	4.79	4.56	4.72	328224	4.6004	down	down	correct
GNL.US	PB	20200529	22.05	22.05	21.9312	22.01	8672	20.1982	down	down	correct
GNRC.US	Generac Holdings Inc	20200529	115.9	116.88	110.64	111.27	1139601	111.27	down	down	correct
GNT.US	PA	20200529	25.31	25.33	25.159	25.33	4846	23.785	up	up	correct
GNW.US	Genworth Financial Inc	20200529	3.1	3.12	2.96	3.05	5139600	3.05	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200529	16.13	16.2427	16.01	16.2	167965	13.582	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200529	4.36	4.48	4.24	4.4	1623289	4.4	up	up	correct
GOLD.US	Barrick Gold Corporation	20200529	24.65	24.71	23.96	24	20339240	22.9627	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200529	33.02	33.66	32.48	33.42	794646	32.5572	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200529	19.83	20	19.32	19.52	3113000	19.52	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200529	30.08	31.95	30.06	31.36	13615200	31.36	up	up	correct
GPC.US	Genuine Parts Company	20200529	83.41	84.71	82.49	83.41	910917	79.1949
GPI.US	Group 1 Automotive Inc	20200529	65.4	66.59	61.9	62.94	200601	62.2877	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200529	25.92	26.26	25.92	26.02	42373	24.2525	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200529	14.51	14.545	14.235	14.47	2415770	14.0208	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200529	5.84	5.87	5.8	5.87	79663	5.1569	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200529	5.1	5.2004	4.87	4.92	1577660	4.3263	down	down	correct
GPN.US	Global Payments Inc	20200529	177.74	179.825	176.79	179.49	1846232	177.9569	up	up	correct
GPRK.US	GeoPark Limited	20200529	8.29	8.5	8.0172	8.47	241676	8.3515	up	up	correct
GPS.US	The Gap Inc	20200529	9.39	9.435	8.805	8.9	26845949	8.7528	down	down	correct
GPX.US	GP Strategies Corporation	20200529	7.52	8	7.47	7.85	71900	7.85	up	up	correct
GRC.US	The Gorman	20200529	30.35	30.88	29.89	30.66	58042	29.876	up	up	correct
GRP.US	UN	20200529	49.49	49.49	49	49.42	5457	46.0199	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200529	10.29	10.35	10.2	10.35	45265	9.4882	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200529	197.23	200.92	194.65	196.49	3824488	190.8976	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200529	16.92	17.27	16.69	16.8	275121	14.3678	down	down	correct
GSK.US	GlaxoSmithKline plc	20200529	41.79	41.96	41.08	41.92	3696310	38.6572	up	up	correct
GSL.US	PB	20200529	20.6	20.6	20.51	20.51	1604	17.552	down	down	correct
GSLD.US	GSLD	20200529	20.9	20.9	20.34	20.45	4100	20.0656	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200529	10	10.25	9.88	10.05	320300	10.05	up	up	correct
GTLS.US	Chart Industries Inc	20200529	39.31	39.99	37.91	39.25	725165	39.25	down	down	correct
GTN.US	Gray Television Inc	20200529	14.07	14.285	13.71	13.94	802006	13.7325	down	down	correct
GTNA.US	Gray Television Inc	20200529	14.97	14.97	14.97	14.97	323	14.9056
GTS.US	Triple	20200529	18.37	19.98	18.2	19.9	307900	19.9	up	down	incorrect
GTY.US	Getty Realty Corp	20200529	27.29	27.38	26.44	26.62	178326	24.2769	down	down	correct
GUT.US	The Gabelli Utility Trust	20200529	7.03	7.05	6.91	6.95	67432	6.1679	down	down	correct
GVA.US	Granite Construction Incorporated	20200529	17.04	17.7734	16.75	17.6	475621	17.0992	up	up	correct
GWB.US	Great Western Bancorp Inc	20200529	14.41	14.58	14.04	14.24	571479	14.1708	down	down	correct
GWRE.US	Guidewire Software Inc	20200529	101.75	102.81	100.66	102.58	1104471	102.58	up	up	correct
GWW.US	W.W. Grainger Inc	20200529	308.45	312.28	306.39	309.62	882721	302.518	up	up	correct
GYC.US	Cabco Series 2004	20200529	20.2	20.5	19.96	20.38	481079	19.7846	up	up	correct
H.US	Hyatt Hotels Corporation	20200529	54.57	55.72	53.96	55.09	855000	55.09	up	up	correct
HAE.US	Haemonetics Corporation	20200529	110.54	112.56	107.27	109.68	431985	109.68	down	down	correct
HAL.US	Halliburton Company	20200529	11.88	11.95	11.4	11.75	28721670	11.5495	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200529	29.64	30.03	28.39	29.01	4380082	27.5699	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200529	10.2	10.24	9.39	9.55	147405	9.2554	down	down	correct
HBI.US	Hanesbrands Inc	20200529	10.04	10.09	9.65	9.86	24388340	9.3424	down	down	correct
HBM.US	Hudbay Minerals Inc	20200529	2.69	2.795	2.578	2.7	1319805	2.689	up	up	correct
HCA.US	HCA Healthcare Inc	20200529	109.21	109.91	104.52	106.9	3111611	105.745	down	down	correct
HCC.US	Warrior Met Coal Inc	20200529	14.25	14.4	13.77	14.08	932820	13.8459	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200529	635	645	625	635	3061	634.6103
HCHC.US	HC2 Holdings Inc	20200529	2.81	2.82	2.61	2.64	355320	2.64	down	up	incorrect
HCI.US	HCI Group Inc	20200529	45.1	45.38	43.73	44.85	57916	43.3744	down	down	correct
HCXY.US	Hercules Capital Inc	20200529	25.5	25.5	25.5	25.5	100	23.3252
HD.US	The Home Depot Inc	20200529	245.06	249.71	244.73	248.48	5342824	239.3761	up	up	correct
HDB.US	HDFC Bank Limited	20200529	40.79	41.99	40.78	41.83	3126775	41.5246	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200529	38.97	39.92	38.59	39.46	1022119	37.4685	up	up	correct
HEI.US	HEICO Corporation	20200529	102.51	103.71	100.62	100.76	950821	100.5535	down	down	correct
HEP.US	Holly Energy Partners L.P	20200529	16.38	16.4	15.75	16.16	539495	14.1572	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200529	11.33	11.42	11.23	11.39	59087	9.7999	up	up	correct
HES.US	Hess Corporation	20200529	48.75	48.75	46.48	47.47	2653364	46.1392	down	down	correct
HESM.US	Hess Midstream LP	20200529	19.25	19.885	18.905	19.42	592918	17.0559	up	up	correct
HFC.US	HollyFrontier Corporation	20200529	31.04	31.89	30.75	31.45	2970094	30.2659	up	down	incorrect
HFRO.US	PA	20200529	24.38	24.4	24.311	24.37	6034	22.2334	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200529	32.63	33.02	32.63	32.66	2510	32.66	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200529	6.5	6.54	6.28	6.48	173820	5.3546	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200529	22.01	22.32	21.23	21.54	1117900	21.54	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200529	50.75	52.23	50.27	50.65	545142	50.65	down	up	incorrect
HI.US	Hillenbrand Inc	20200529	25.72	26.17	25.36	25.74	509438	24.7407	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200529	38.33	39.33	37.8	38.29	7541507	36.8643	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20200529	198.11	201.65	196.33	199.89	355149	192.6948	up	up	correct
HIL.US	Hill International Inc	20200529	1.51	1.51	1.4	1.47	117100	1.47	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200529	4.7	4.71	4.67	4.69	243165	4.1704	down	up	incorrect
HIW.US	Highwoods Properties Inc	20200529	37.98	38.58	37.76	38.27	1334916	35.6484	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200529	5.79	5.8427	5.79	5.82	181965	5.087	up	up	correct
HKIB.US	AMTD International Inc	20200529	5.97	6.5	5.05	6.5	8600	6.5	up	up	correct
HL.US	PB	20200529	56.77	56.77	56.77	56.77	0	51.774
HLF.US	Herbalife Nutrition Ltd	20200529	43.56	44.75	43.12	43.84	2759919	43.84	up	up	correct
HLI.US	Houlihan Lokey Inc	20200529	59.62	60.6	59.02	60.48	635679	58.3612	up	up	correct
HLIO.US	Helios Technologies Inc.	20200529	36.67	36.67	35.22	35.77	389050	35.413	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200529	79.54	80.25	78.38	79.31	3923807	79.31	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200529	3.41	3.48	3.12	3.36	5317539	3.36	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200529	25.98	26.16	25.76	26.05	1039700	25.1166	up	up	correct
HMLP.US	PA	20200529	23.29	23.39	22.9	23.37	32173	20.3795	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200529	36.45	36.71	35.7	36.52	202306	34.5685	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200529	3.37	3.39	3.245	3.33	7908181	3.255	down	down	correct
HNGR.US	Hanger Inc	20200529	18.45	18.8	17.54	18.36	195955	18.36	down	down	correct
HNI.US	HNI Corporation	20200529	26.13	26.33	25.07	25.47	374145	24.2538	down	down	correct
HNP.US	Huaneng Power International Inc	20200529	14.93	15.06	14.72	14.89	51768	13.1231	down	down	correct
HOG.US	Harley	20200529	22.98	22.98	21.01	21.34	17197311	20.9886	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200529	14.71	14.915	14.35	14.47	924476	13.9938	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200529	15.7	16.67	15.38	16.35	97400	16.35	up	up	correct
HP.US	Helmerich & Payne Inc	20200529	20.37	20.59	19.4	20.13	3569661	18.8615	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200529	9.52	9.755	9.38	9.71	23840832	9.0994	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200529	17.75	17.96	17.71	17.92	38547	15.9297	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200529	19.18	19.3	19.03	19.3	59718	17.2134	up	up	correct
HPQ.US	HP Inc	20200529	15.02	15.17	14.86	15.14	29051141	14.352	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200529	15.81	15.95	15.73	15.95	101698	14.1792	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200529	20.96	21.2485	20.81	21.22	108918	18.6897	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200529	17.6	17.84	17.4	17.8	83133	15.6979	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200529	31.04	31.05	30.59	30.7	1030970	28.9169	down	down	correct
HRB.US	H&R Block Inc	20200529	17.07	17.32	16.72	17	3195827	15.4676	down	up	incorrect
HRC.US	Hill	20200529	103.53	104.68	100.39	101.67	724259	100.3374	down	down	correct
HRI.US	Herc Holdings Inc	20200529	28.7	29.02	27.8	28.5	265971	28.4234	down	down	correct
HRL.US	Hormel Foods Corporation	20200529	48	48.98	47.44	48.83	3201340	47.3383	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200529	12.36	12.64	11.76	12.54	110111	11.9559	up	up	correct
HSBC.US	HSBC Holdings plc	20200529	22.99	23.1299	22.67	23.05	7846753	22.2104	up	down	incorrect
HSC.US	Harsco Corporation	20200529	11	11.29	10.91	11.16	995665	11.16	up	up	correct
HSY.US	The Hershey Company	20200529	135.56	136.94	133.86	135.68	2912028	131.5538	up	up	correct
HT.US	PE	20200529	12.0149	12.42	11.55	11.84	8615	10.5419	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200529	26.33	26.66	26.01	26.47	2861648	24.9466	up	up	correct
HTD.US	John Hancock Tax	20200529	19.56	19.85	19.5	19.82	96813	17.6478	up	up	correct
HTGC.US	Hercules Capital Inc	20200529	11.25	11.36	11.04	11.14	998887	9.6274	down	down	correct
HTH.US	Hilltop Holdings Inc	20200529	18.18	18.79	17.87	18.69	671409	18.2824	up	up	correct
HTY.US	John Hancock Investments	20200529	5.4	5.41	5.33	5.41	30771	4.4971	up	up	correct
HUBB.US	Hubbell Incorporated	20200529	123.34	123.34	121.39	122.42	425357	118.4659	down	down	correct
HUBS.US	HubSpot Inc	20200529	193.09	200	190.87	199.94	471869	199.94	up	up	correct
HUM.US	Humana Inc	20200529	406.29	411.88	397.48	410.65	1810189	406.6607	up	down	incorrect
HUN.US	Huntsman Corporation	20200529	18.02	18.24	17.62	18.15	2134498	17.2992	up	up	correct
HUYA.US	HUYA Inc	20200529	15.6	15.825	14.98	15.52	2892205	15.52	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200529	16.91	17.33	16.7	17.3	195162	14.4563	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200529	13.23	13.435	12.8	13.08	6797456	13.0629	down	down	correct
HXL.US	Hexcel Corporation	20200529	34.76	36.57	34.17	36.19	1194720	36.19	up	up	correct
HY.US	Hyster	20200529	36.88	37.02	35.35	36.61	48597	35.3599	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20200529	7.87	7.88	7.7816	7.88	44485	7.049	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200529	13.96	14.21	13.91	14.15	86685	12.5666	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200529	9.99	10.12	9.98	10.06	573071	8.8544	up	up	correct
HZN.US	Horizon Global Corporation	20200529	1.68	1.68	1.608	1.62	8300	1.62	down	up	incorrect
HZO.US	MarineMax Inc	20200529	19.26	19.9	18.55	19.03	320500	19.03	down	down	correct
IAA.US	IAA Inc	20200529	40.23	41.215	39.87	41	2099700	41	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200529	6.93	6.9478	6.86	6.92	28549	5.948	down	down	correct
IAG.US	IAMGOLD Corporation	20200529	3.8	3.835	3.72	3.74	5508338	3.74	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200529	37	37	36.04	36.64	5820	35.6112	down	up	incorrect
IBM.US	International Business Machines Corporation	20200529	123.5589	125.0176	122.1302	124.7878	7930467	110.5146	up	up	correct
IBN.US	ICICI Bank Limited	20200529	8.57	8.73	8.5373	8.7	7493369	8.6743	up	up	correct
IBP.US	Installed Building Products Inc	20200529	65.31	66.75	63.5	64.28	307904	63.6504	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200529	6.2	6.2	5.76	6.17	86649	6.17	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20200529	94.92	97.37	94.54	97.25	3405675	95.3264	up	up	correct
ICL.US	ICL Group Ltd	20200529	3.46	3.5152	3.42	3.46	122488	3.0759
IDA.US	IDACORP Inc	20200529	91.84	93.59	91.31	93.23	344467	89.213	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200529	9.02	9.02	8.88	8.99	57320	7.9183	down	up	incorrect
IDT.US	IDT Corporation	20200529	6.43	6.64	6.31	6.34	88329	6.34	down	down	correct
IEX.US	IDEX Corporation	20200529	156.93	159.66	155.7606	159.37	538068	156.8923	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200529	133.97	133.97	131.55	133.19	1589557	127.7287	down	down	correct
IFN.US	The India Fund Inc	20200529	14.52	14.84	14.4149	14.78	113321	12.1527	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200529	26.19	26.19	24.51	24.79	78506	23.4372	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200529	8.21	8.28	8.18	8.27	89430	7.249	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200529	4.95	4.98	4.935	4.97	335898	4.3208	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200529	21.9	22.09	21.81	21.91	11733	20.6598	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200529	5.94	5.99	5.885	5.96	412170	5.2478	up	up	correct
IGT.US	International Game Technology PLC	20200529	8.5	8.7	8.28	8.43	2364437	8.3688	down	down	correct
IHC.US	Independence Holding Company	20200529	29.38	29.42	28.71	29.05	17663	28.4204	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200529	5.91	6.01	5.91	5.99	31738	5.1546	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20200529	48.1	48.51	47.14	47.85	552593	47.85	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200529	7.37	7.37	7.23	7.36	44491	6.6405	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200529	6.31	6.38	6.29	6.29	28336	5.7052	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200529	14.24	14.49	14.2151	14.475	52181	13.9208	up	up	correct
IIIN.US	Insteel Industries Inc	20200529	17.61	17.75	17.12	17.65	71664	15.6917	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200529	14.32	14.4	14.3146	14.36	65213	13.3233	up	up	correct
IIPR.US	PA	20200529	28.3	28.34	28.2999	28.34	794	25.5777	up	up	correct
IMAX.US	IMAX Corporation	20200529	12	12.8	11.8023	12.61	1022413	12.61	up	up	correct
INFO.US	IHS Markit Ltd	20200529	68.86	69.84	68.6	69.46	2347502	68.6455	up	up	correct
INFY.US	Infosys Limited	20200529	9.04	9.14	8.98	9.1	7768615	8.8335	up	up	correct
ING.US	ING Groep N.V	20200529	6.49	6.53	6.32	6.38	8729247	6.0534	down	down	correct
INGR.US	Ingredion Incorporated	20200529	83.3	84.69	82.85	84.23	665443	80.4481	up	up	correct
INN.US	Summit Hotel Properties Inc	20200529	6.16	6.355	6.0102	6.25	1755042	6.25	up	up	correct
INS.US	Intelligent Systems Corporation	20200529	31.51	32.7	31.3	32.03	36800	32.03	up	up	correct
INSI.US	Insight Select Income Fund	20200529	19.15	19.64	19.15	19.3	16775	17.3618	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200529	80.21	81.81	78.8	81.54	400300	81.54	up	up	correct
INT.US	World Fuel Services Corporation	20200529	25.3	25.685	24.47	25.48	522097	24.8043	up	up	correct
INVH.US	Invitation Homes Inc	20200529	25.94	26.65	25.67	26.3	7669255	25.5444	up	up	correct
IO.US	ION Geophysical Corporation	20200529	2.5	2.5	2.25	2.36	591200	2.36	down	down	correct
IP.US	International Paper Company	20200529	34.8	34.94	33.71	34.05	6160690	30.321	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200529	17.03	17.195	16.6	17.11	7658024	16.132	up	up	correct
IPI.US	Intrepid Potash Inc	20200529	1.36	1.36	1.18	1.23	136900	12.3	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200529	11.9	11.96	11.82	11.94	65703	11.0757	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20200529	146.69	150.345	146.16	149.52	3005472	149.52	up	up	correct
IR.US	Ingersoll Rand Inc	20200529	28.56	28.68	27.75	28.2	5718598	27.705	down	down	correct
IRL.US	The New Ireland Fund Inc	20200529	7.65	7.65	7.31	7.31	1630	5.8453	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20200529	25.47	26	25.36	25.76	4239275	22.8408	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200529	10.03	10.0792	9.825	9.89	1576670	9.3713	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200529	13.35	13.39	13.28	13.38	127157	11.7388	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200529	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200529	121.09	123.02	119.445	121.7	508258	121.7	up	up	correct
ITCB.US	Itaú Corpbanca	20200529	3.5807	3.81	3.01	3.04	139607	3.04	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200529	78.91	79.74	75.4	79.18	384784	79.18	up	up	correct
ITT.US	ITT Inc	20200529	57.94	58.18	56.14	57.7	677449	56.6914	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200529	4.2269	4.3468	4.177	4.2469	37532898	3.3587	up	up	correct
ITW.US	Illinois Tool Works Inc	20200529	171.76	173.52	170.08	172.46	1707473	166.7296	up	down	incorrect
IVC.US	Invacare Corporation	20200529	6.41	6.56	5.94	6.16	339376	6.16	down	down	correct
IVH.US	Ivy Funds	20200529	11.21	11.37	11.21	11.37	49298	10.0723	up	up	correct
IVR.US	PC	20200529	18	18.19	18	18.15	22923	15.7151	up	up	correct
IVZ.US	Invesco Ltd	20200529	7.95	8.15	7.735	7.97	11971690	7.579	up	up	correct
IX.US	ORIX Corporation	20200529	66.29	66.29	65.415	66.03	59889	64.6115	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20200529	83.15	84.42	82.51	84.02	1296141	83.1268	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200529	4.4	4.427	4.1	4.24	161200	4.24	down	down	correct
JBGS.US	JBG SMITH Properties	20200529	30.45	30.45	29.63	29.73	971220	28.4286	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200529	28.832	28.832	28.832	28.832	279	26.6479
JBL.US	Jabil Inc	20200529	30.25	30.26	29.54	29.92	1273124	29.6089	down	down	correct
JBT.US	John Bean Technologies Corporation	20200529	84.56	85.38	81.45	82.15	255095	81.7665	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200529	12.4	12.4	12.23	12.36	29113	10.5277	down	down	correct
JCI.US	Johnson Controls International plc	20200529	31.15	31.77	31.03	31.41	6992661	30.3004	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200529	8.29	8.29	7.8723	7.96	53861	7.224	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200529	7.52	7.59	7.51	7.51	55914	6.5952	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200529	14.53	15.04	14.31	14.65	17275194	14.0526	up	up	correct
JELD.US	JELD	20200529	14.19	14.24	13.33	13.63	1191200	13.63	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200529	6.64	6.8	6.64	6.8	20179	6.275	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200529	7.46	7.46	7.23	7.4	40137	7.0764	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200529	7.74	7.807	7.72	7.77	346669	6.9676	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200529	12.83	13.03	12.83	13.03	33385	11.5011	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200529	9.6	9.6	9.085	9.3	16097	8.641	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200529	8.97	9.05	8.97	9.03	75320	8.701	up	up	correct
JHG.US	Janus Henderson Group plc	20200529	21.59	22.08	21.34	21.56	2604897	20.0975	down	down	correct
JHI.US	John Hancock Investors Trust	20200529	14.93	15.05	14.93	15.02	12045	13.0059	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200529	14.25	14.43	14.235	14.43	12070	13.0981	up	up	correct
JHX.US	James Hardie Industries plc	20200529	17.25	17.26	16.88	17.21	30085	16.6661	down	down	correct
JILL.US	J.Jill Inc	20200529	0.64	0.6597	0.6	0.613	516893	3.065	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200529	15.25	16.14	15.12	15.81	1187724	15.81	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200529	102.58	104.06	100.22	102.4	842482	102.4	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200529	18.79	18.9	18.08	18.5	136346	17.2236	down	down	correct
JMIA.US	Jumia Technologies AG	20200529	4.34	4.74	4.3	4.49	1394660	4.49	up	up	correct
JMM.US	Nuveen Multi	20200529	6.72	6.72	6.685	6.6999	6353	6.2258	down	down	correct
JMP.US	JMP Group LLC	20200529	2.9	2.9	2.84	2.88	5807	2.7872	down	down	correct
JNJ.US	Johnson & Johnson	20200529	147.96	149.35	145.33	148.75	8505215	143.1394	up	up	correct
JNPR.US	Juniper Networks Inc	20200529	23.61	24.305	23.53	24.26	4582391	23.1563	up	up	correct
JOE.US	The St. Joe Company	20200529	19.12	19.56	18.97	19.25	402971	19.0773	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200529	7.78	7.78	7.72	7.78	22892	6.9583
JP.US	Jupai Holdings Limited	20200529	1.08	1.08	1.05	1.06	15000	1.06	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200529	8.34	8.46	8.3399	8.45	359033	7.5788	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200529	20.79	21.169	20.79	21.09	31042	19.0204	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200529	8.43	8.51	8.4001	8.5	758370	7.6761	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200529	21.75	22.17	21.71	22.17	6015	20.1884	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200529	5.98	6	5.95	5.97	647077	4.9223	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200529	11.45	11.53	11.45	11.49	83731	10.0945	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200529	7.8	7.88	7.8	7.82	137470	7.0139	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200529	7.52	7.625	7.46	7.57	72526	6.5686	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200529	11.8	11.8301	11.74	11.81	37503	10.5725	up	up	correct
JT.US	Jianpu Technology Inc	20200529	0.742	0.742	0.6385	0.6385	744108	5.108	down	down	correct
JTA.US	Nuveen Tax	20200529	8.2	8.23	8.08	8.22	35768	7.3021	up	down	incorrect
JTD.US	Nuveen Tax	20200529	12.85	13	12.76	12.97	28718	11.4821	up	up	correct
JW.US	B	20200529	40	40.06	40	40.06	338	38.9979	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200529	40	40.06	40	40.06	338	38.2762	up	down	incorrect
JWN.US	Nordstrom Inc	20200529	16.837	16.96	16	16.13	25117529	16.13	down	down	correct
K.US	Kellogg Company	20200529	64.87	65.64	64.12	65.31	2947348	61.8585	up	up	correct
KAI.US	Kadant Inc	20200529	95.34	97.72	94.26	96.83	99695	95.8612	up	up	correct
KAMN.US	Kaman Corporation	20200529	39.95	40.54	39.375	40	212906	38.7775	up	up	correct
KAR.US	KAR Auction Services Inc	20200529	14.51	14.56	14.01	14.35	4360330	14.35	down	up	incorrect
KB.US	KB Financial Group Inc	20200529	27	27.51	26.9	27.35	328516	26.3013	up	up	correct
KBH.US	KB Home	20200529	33.36	34.94	32.8	33.08	3097363	32.3796	down	down	correct
KBR.US	KBR Inc	20200529	23.14	23.58	22.7	23.45	2537908	22.9267	up	up	correct
KEN.US	Kenon Holdings Ltd	20200529	21.28	21.28	20.49	20.49	1733	16.7937	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200529	8.8	8.87	8.72	8.79	316834	8.3905	down	up	incorrect
KEX.US	Kirby Corporation	20200529	52.44	52.49	50.53	51.28	477669	51.28	down	down	correct
KEY.US	PK	20200529	25.8	25.93	25.57	25.84	34402	23.9064	up	up	correct
KEYS.US	Keysight Technologies Inc	20200529	103	108.65	103	108.13	9318847	108.13	up	up	correct
KF.US	The Korea Fund Inc	20200529	25.19	25.19	24.84	25.065	6032	19.4228	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200529	2.2	2.24	2.18	2.23	71800	2.23	up	up	correct
KFY.US	Korn Ferry	20200529	30.89	30.89	30	30.26	406241	29.7773	down	down	correct
KGC.US	Kinross Gold Corporation	20200529	6.74	6.775	6.48	6.55	22318057	6.3804	down	down	correct
KIM.US	PM	20200529	24.42	24.44	23.87	24.16	5950	22.4084	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200529	11.55	11.68	11.5	11.6	137796	10.0864	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200529	38.84	39.23	38.21	38.46	2032043	37.5107	down	down	correct
KLR.US	Kaleyra Inc	20200529	6.83	6.83	6.475	6.5	78900	6.5	down	down	correct
KMB.US	Kimberly	20200529	141.02	141.81	139.57	141.44	1945505	133.7118	up	up	correct
KMI.US	Kinder Morgan Inc	20200529	15.59	15.85	15.31	15.8	16079360	14.2248	up	up	correct
KMPR.US	Kemper Corporation	20200529	62.99	63.97	62.32	63.4	265996	61.782	up	up	correct
KMT.US	Kennametal Inc	20200529	27.92	28.125	27.09	27.74	958322	26.7947	down	down	correct
KMX.US	CarMax Inc	20200529	87.51	89.69	85.931	88.05	1931759	88.05	up	up	correct
KN.US	Knowles Corporation	20200529	14.54	15.1	14.43	15.04	800250	15.04	up	up	correct
KNL.US	Knoll Inc	20200529	11.3	11.32	10.52	10.56	437966	10.3669	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20200529	14.7	15.45	14.3388	15.16	141491	12.5741	up	up	correct
KNX.US	Knight	20200529	40.93	42.07	40.71	41.61	2198156	41.0646	up	down	incorrect
KO.US	The Coca	20200529	46.68	47.19	46.14	46.68	51129922	44.1397
KODK.US	Eastman Kodak Company	20200529	2.52	2.69	2.47	2.48	256762	2.48	down	up	incorrect
KOF.US	Coca	20200529	42	44.1	41.185	43.78	265957	40.4622	up	up	correct
KOP.US	Koppers Holdings Inc	20200529	16.68	17.3	16.01	16.57	412483	16.57	down	down	correct
KOS.US	Kosmos Energy Ltd	20200529	1.8	1.87	1.66	1.82	8542800	1.82	up	up	correct
KR.US	The Kroger Co	20200529	32.17	32.71	31.62	32.62	16545626	31.6237	up	down	incorrect
KRA.US	Kraton Corporation	20200529	15.66	15.86	15.07	15.25	645838	15.25	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200529	57.99	58.18	56.75	57.12	1636981	54.3962	down	up	incorrect
KRG.US	Kite Realty Group Trust	20200529	9.99	10.07	9.57	9.7	774634	9.2693	down	down	correct
KRO.US	Kronos Worldwide Inc	20200529	9.94	10.11	9.575	9.76	240774	8.8998	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20200529	7.35	7.384	6.8	6.86	158275	5.9435	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200529	10.28	10.38	10.259	10.35	15171	9.6118	up	up	correct
KSS.US	Kohl's Corporation	20200529	19.54	19.73	18.8	19.22	21263840	18.8762	down	down	correct
KSU.US	P	20200529	28.01	28.01	28.01	28.01	0	26.7896
KT.US	KT Corporation	20200529	9.67	9.78	9.64	9.74	926291	9.2196	up	up	correct
KTB.US	Kontoor Brands Inc	20200529	15	15.12	14.06	14.62	15833403	14.0595	down	down	correct
KTF.US	DWS Municipal Income Trust	20200529	10.69	10.75	10.66	10.75	68048	10.0228	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200529	31.0562	31.48	30.9004	31.4199	1320	28.6717	up	up	correct
KTN.US	Credit	20200529	30.85	30.95	30.85	30.95	1368	28.1844	up	up	correct
KW.US	Kennedy	20200529	14.25	14.4321	13.86	14.02	503952	13.0107	down	down	correct
KWR.US	Quaker Chemical Corporation	20200529	169.68	173.46	165.98	170.85	266284	169.0528	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200529	5.86	6.0369	5.71	5.87	1129019	5.0787	up	up	correct
L.US	Loews Corporation	20200529	33.27	33.64	32.66	33.24	2610591	32.9851	down	up	incorrect
LAC.US	Lithium Americas Corp	20200529	4.17	4.25	4.02	4.12	354386	4.12	down	down	correct
LAD.US	Lithia Motors Inc	20200529	120.93	121.62	118.09	120.59	213625	119.8609	down	down	correct
LADR.US	Ladder Capital Corp	20200529	7.81	8.25	7.69	7.95	2707536	7.066	up	up	correct
LAIX.US	LAIX Inc	20200529	2.97	2.99	2.85	2.915	23163	2.915	down	down	correct
LAZ.US	Lazard Ltd	20200529	27.5	27.64	26.56	26.86	612200	25.0847	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200529	5.4	5.46	5.03	5.15	798300	5.15	down	down	correct
LC.US	LendingClub Corporation	20200529	5.66	5.66	5.27	5.35	914442	5.35	down	down	correct
LCI.US	Lannett Company Inc	20200529	7.54	7.74	7.42	7.65	434100	7.65	up	down	incorrect
LCII.US	LCI Industries	20200529	98.4	100.84	96.48	98.93	199193	94.8476	up	up	correct
LDOS.US	Leidos Holdings Inc	20200529	104.46	105.64	103.555	105.29	1023613	102.6892	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200529	23.47	23.81	23.16	23.51	100922	20.8049	up	up	correct
LEA.US	Lear Corporation	20200529	106.68	107.03	103.37	106.05	971456	104.8296	down	down	correct
LEAF.US	Leaf Group Ltd	20200529	2.63	2.77	2.52	2.73	150358	2.73	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200529	31.61	31.92	30.22	30.59	8145885	28.6324	down	down	correct
LEJU.US	Leju Holdings Limited	20200529	1.52	1.65	1.46	1.65	106100	1.65	up	up	correct
LEN.US	Lennar Corporation	20200529	59.76	62.04	59.29	60.46	4281245	59.5341	up	up	correct
LENB.US	Lennar Corporation	20200529	44.33	46	44.33	44.88	92335	44.1674	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200529	7.46	7.56	7.46	7.56	141537	7.0044	up	up	correct
LEVI.US	Levi Strauss & Co	20200529	13.36	13.61	13.12	13.49	1176780	13.355	up	up	correct
LFC.US	China Life Insurance Company Limited	20200529	9.36	9.48	9.24	9.47	1450084	8.572	up	down	incorrect
LGC.US	U	20200529	1.43	1.43	1.43	1.43	0	1.43
LGF.US	B	20200529	7.57	7.61	7.18	7.53	786138	7.53	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200529	8.02	8.08	7.62	7.97	1317735	7.97	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200529	13.75	13.81	13.65	13.81	67622	11.925	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200529	175.66	177.7	172.16	175.32	1135061	175.32	down	down	correct
LHX.US	L3Harris Technologies Inc	20200529	195	199.9	193.43	199.45	1815472	193.0927	up	up	correct
LII.US	Lennox International Inc	20200529	211.65	214.645	208.8575	213.84	495639	210.1697	up	up	correct
LIN.US	Linde plc	20200529	201.54	203.12	198.975	202.34	2354678	197.0074	up	down	incorrect
LINX.US	Linx S.A	20200529	3.73	3.775	3.55	3.72	247300	3.6654	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200529	0.79	0.81	0.78	0.8	37900	0.8	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200529	9.98	10.75	9.73	9.94	2481693	9.94	down	down	correct
LLY.US	Eli Lilly and Company	20200529	151.66	153.64	149.94	152.95	9466743	149.1823	up	up	correct
LMT.US	Lockheed Martin Corporation	20200529	396.04	396.235	384.77	388.44	1734084	372.1378	down	down	correct
LNC.US	Lincoln National Corporation	20200529	38.32	39.09	37.59	37.93	3071187	36.0604	down	down	correct
LND.US	BrasilAgro	20200529	3.72	3.8191	3.61	3.8134	1654	3.3972	up	up	correct
LNN.US	Lindsay Corporation	20200529	93.82	94.56	91.965	93.92	71607	92.6291	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200529	4.66	4.7	4.47	4.62	205702	4.3576	down	down	correct
LOW.US	Lowe's Companies Inc	20200529	128.1	130.53	127.69	130.35	7402414	127.58	up	up	correct
LPG.US	Dorian LPG Ltd	20200529	8.06	8.24	7.8	8.22	1607157	7.5925	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20200529	0.8975	0.9199	0.8485	0.8485	294533	16.97	down	down	correct
LPL.US	LG Display Co. Ltd	20200529	4.1	4.26	4.09	4.24	659525	4.24	up	up	correct
LPX.US	Louisiana	20200529	23.62	24.21	23.36	23.61	2203938	23.1135	down	down	correct
LRN.US	Stride Inc	20200529	24.04	24.66	23.62	24.62	476349	24.62	up	up	correct
LSI.US	Life Storage Inc	20200529	97.08	98.081	96.07	97.48	688351	61.7092	up	up	correct
LSPD.US	Lightspeed POS Inc	20200529	23	23.2616	23	23.1364	11536	23.1364	up	up	correct
LTC.US	LTC Properties Inc	20200529	37.1	37.73	36.5468	36.81	451806	33.4095	down	down	correct
LTHM.US	Livent Corporation	20200529	6.6	6.88	6.51	6.74	1361800	6.74	up	up	correct
LUB.US	Luby's Inc	20200529	0.804	0.8339	0.804	0.816	47115	0.4966	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20200529	9.9	9.9	9.45	9.83	23211740	8.867	down	down	correct
LUV.US	Southwest Airlines Co	20200529	31.48	32.82	31.2	32.1	19763230	32.1	up	up	correct
LVS.US	Las Vegas Sands Corp	20200529	47.68	48.68	46.78	47.94	7963893	47.94	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20200529	58.96	60.35	58	60.06	6912064	58.826	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200529	13.96	14.07	13.43	13.99	154381	13.3915	up	down	incorrect
LXP.US	PC	20200529	51.1257	52.2	51.1257	52.2	1526	48.0126	up	up	correct
LXU.US	LSB Industries Inc	20200529	1.35	1.35	1.08	1.08	6081155	0.8308	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20200529	63.87	64.25	62.41	63.76	3110909	59.3141	down	down	correct
LYG.US	Lloyds Banking Group plc	20200529	1.45	1.4679	1.41	1.41	7862402	1.3705	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200529	48.33	49.5995	47.7	49.16	3663725	49.16	up	up	correct
LZB.US	La	20200529	25.94	26.02	25.2	25.72	359768	25.1517	down	down	correct
M.US	Macy's Inc	20200529	6.51	6.75	6.26	6.36	52869109	6.2768	down	down	correct
MA.US	Mastercard Incorporated	20200529	302	304.43	298.87	300.89	4932889	298.6741	down	down	correct
MAA.US	PI	20200529	61.21	61.61	61.21	61.61	423	54.8565	up	down	incorrect
MAC.US	The Macerich Company	20200529	7.03	7.16	6.8	6.81	8726203	6.3045	down	down	correct
MAIN.US	Main Street Capital Corporation	20200529	31.81	32.073	30.75	31.2	476109	28.1391	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200529	73.07	73.78	68.81	69.14	5424051	66.6343	down	up	incorrect
MANU.US	Manchester United plc	20200529	16.6	16.63	16.12	16.63	102253	16.342	up	up	correct
MAS.US	Masco Corporation	20200529	45.6	46.79	45.54	46.65	3857013	45.7732	up	up	correct
MATX.US	Matson Inc	20200529	28.38	28.99	28.08	28.57	250415	27.8683	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200529	10.71	10.74	10.6772	10.73	37274	9.9465	up	up	correct
MAXR.US	Maxar Technologies Inc	20200529	14.56	15.145	14.25	15.07	1532260	15.0309	up	down	incorrect
MBI.US	MBIA Inc	20200529	7.32	7.39	7.05	7.08	818808	7.08	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200529	9.03	9.03	8.82	8.89	13799600	7.2434	down	down	correct
MC.US	Moelis & Company	20200529	33	33.8	32.8	33.63	686737	28.3121	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200529	13.43	13.58	13.43	13.56	90427	12.6695	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200529	27.82	28.51	27.5	28	42000	28	up	down	incorrect
MCD.US	McDonald's Corporation	20200529	187.43	188.7	185.7101	186.32	5719059	180.0201	down	down	correct
MCI.US	Barings Corporate Investors	20200529	13.87	13.9394	13.3	13.54	26094	12.2019	down	down	correct
MCK.US	McKesson Corporation	20200529	157.09	159.07	155.105	158.67	1642340	156.439	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200529	5.68	5.685	5.6	5.685	75761	4.763	up	up	correct
MCO.US	Moody's Corporation	20200529	265.95	268.13	262.11	267.41	1245769	264.3697	up	up	correct
MCR.US	MFS Charter Income Trust	20200529	8.28	8.34	8.23	8.3	116192	7.2977	up	up	correct
MCS.US	The Marcus Corporation	20200529	13.87	14.21	13.48	13.48	424354	13.48	down	down	correct
MCY.US	Mercury General Corporation	20200529	40.25	40.46	39.51	40.23	304890	36.9473	down	down	correct
MD.US	MEDNAX Inc	20200529	15.57	15.81	14.95	15.53	1099430	15.53	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200529	33.71	35.33	33.65	33.99	759659	30.0268	up	up	correct
MDLA.US	Medallia Inc	20200529	27.56	28.48	26.86	28.28	2320400	28.28	up	up	correct
MDLQ.US	Medley LLC	20200529	3.2	3.2599	2.898	2.898	24285	2.4029	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200529	3	3.1	2.79	2.8	32080	2.2595	down	down	correct
MDP.US	Meredith Corporation	20200529	15.92	15.96	14.83	14.94	1792926	14.94	down	up	incorrect
MDT.US	Medtronic plc	20200529	99.1	99.1	96.22	98.58	8961668	94.8597	down	down	correct
MDU.US	MDU Resources Group Inc	20200529	21.86	22.12	21.53	21.76	1175737	20.6166	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200529	6.303	6.37	5.95	6.12	24600	6.12	down	down	correct
MED.US	Medifast Inc	20200529	97.75	102.8	97.52	102.34	264722	97.761	up	up	correct
MEI.US	Methode Electronics Inc	20200529	30.83	31.68	30.705	31.35	264331	30.7647	up	up	correct
MER.US	PK	20200529	26.55	26.63	26.35	26.35	93600	25.1845	down	down	correct
MET.US	PF	20200529	24.64	24.82	24.64	24.82	117686	23.1957	up	up	correct
MFA.US	PC	20200529	14.0254	14.33	13.88	14.13	44788	12.2681	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200529	12.42	12.48	12.115	12.41	4303893	11.5283	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20200529	2.49	2.49	2.44	2.49	650642	2.3696
MFGP.US	Micro Focus International plc	20200529	5.165	5.19	4.9	4.9	4606458	4.7109	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200529	12.64	12.81	12.64	12.78	163654	11.9871	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200529	6.16	6.201	6.149	6.2	84836	5.7712	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200529	19.6	20	19.6	19.94	18356	19.1069	up	up	correct
MFV.US	MFS Special Value Trust	20200529	5.19	5.2	5.148	5.19	15756	4.5175
MG.US	Mistras Group Inc	20200529	4.45	4.45	3.98	4.04	676799	4.04	down	down	correct
MGA.US	Magna International Inc	20200529	41.88	42.66	41.17	42.18	1258364	40.7792	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20200529	4.69	4.69	4.66	4.66	73008	4.2943	down	down	correct
MGM.US	MGM Resorts International	20200529	16.8	17.52	16.72	17.18	24242889	17.1708	up	up	correct
MGP.US	MGM Growth Properties LLC	20200529	27.36	27.99	27.01	27.73	2262347	25.2393	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200529	26.48	27	26.224	26.95	83125	24.8728	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200529	18.23	18.39	18.04	18.28	40596	16.8962	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200529	5.81	5.94	5.51	5.55	2141631	5.5192	down	down	correct
MH.US	PD	20200529	8.48	8.83	8.46	8.76	11674	8.76	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200529	14.65	14.89	14.65	14.87	18700	13.8411	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200529	6.94	7.04	6.94	7.02	18160	6.6713	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200529	11.32	11.44	11.3	11.42	120698	10.6392	up	up	correct
MHK.US	Mohawk Industries Inc	20200529	92.15	93.735	90.0191	93.2	1488141	93.2	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200529	19.3	21	19.19	20.88	36320	20.88	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200529	12.97	13.13	12.97	13.1	43772	12.1854	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200529	22.05	22.83	21.98	22.83	37951	20.1243	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200529	28.93	28.93	27.77	28.39	1217600	1.6817	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200529	3.77	3.78	3.75	3.77	303247	3.3345
MITT.US	PC	20200529	10.5	10.5	9.67	10.1	33590	8.6547	down	down	correct
MIXT.US	MiX Telematics Limited	20200529	8.6	8.62	8.5	8.55	82989	8.2274	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200529	13.255	13.31	13.24	13.31	29751	12.4029	up	down	incorrect
MKC.US	V	20200529	85.085	87.75	85.085	87.75	2000	85.8235	up	up	correct
MKL.US	Markel Corporation	20200529	919.4	925.3	891.3	897.42	73000	897.42	down	down	correct
MLI.US	Mueller Industries Inc	20200529	26.67	27.14	26.35	26.78	326883	26.2244	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200529	194.92	195.835	191.08	192.09	702837	189.9605	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200529	10.4	10.71	10.2092	10.51	23257	10.51	up	down	incorrect
MLR.US	Miller Industries Inc	20200529	29.51	29.96	29.23	29.63	37482	28.6017	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200529	106.07	106.33	104.855	105.92	7207225	103.4887	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200529	20.37	20.94	20.37	20.94	53653	19.4372	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20200529	27.56	27.89	26.88	27.57	191980	27.57	up	up	correct
MMM.US	3M Company	20200529	155.5	156.87	153.05	156.44	8632670	148.9707	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200529	43.96	45.3525	42.7	45.34	1640115	39.3166	up	up	correct
MMS.US	Maximus Inc	20200529	72.71	73.19	71.5	72.02	443479	70.544	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200529	5.65	5.695	5.635	5.67	136993	5.0322	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200529	11.89	12.03	11.87	12.03	52886	11.2895	up	up	correct
MN.US	Manning & Napier Inc	20200529	2.96	3.22	2.96	3.19	57230	3.1527	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200529	13.86	14.1	13.86	14.07	13566	13.1906	up	up	correct
MNR.US	PC	20200529	24.99	25.01	24.81	25	253789	22.8198	up	up	correct
MNRL.US	Brigham Minerals Inc	20200529	13.01	13.33	12.54	13.25	913100	11.9204	up	up	correct
MO.US	Altria Group Inc	20200529	38.59	39.23	38.2	39.05	18946512	34.1676	up	up	correct
MOD.US	Modine Manufacturing Company	20200529	4.91	5.62	4.75	5.35	1613812	5.35	up	up	correct
MODN.US	Model N Inc	20200529	30.82	32.2	29.92	32.12	904096	32.12	up	up	correct
MOG.US	A	20200529	54.17	55.15	52.7987	54.29	216036	53.2299	up	up	correct
MOGU.US	MOGU Inc	20200529	1.55	1.55	1.2	1.315	231959	1.315	down	down	correct
MOH.US	Molina Healthcare Inc	20200529	190.15	196.52	184.26	185.82	3712172	185.82	down	down	correct
MOS.US	The Mosaic Company	20200529	12.09	12.29	11.96	12.09	5496185	11.8854
MOV.US	Movado Group Inc	20200529	10.61	10.73	10.03	10.5	458852	10.1838	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200529	13.36	13.48	13.32	13.47	70169	12.5618	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200529	34.78	35.43	34.11	35.14	11450400	32.7875	up	up	correct
MPLX.US	MPLX LP	20200529	18.62	19.06	17.945	18.99	4722484	15.6566	up	up	correct
MPV.US	Barings Participation Investors	20200529	12.64	12.64	12.25	12.3912	13092	11.2646	down	down	correct
MPW.US	Medical Properties Trust Inc	20200529	18	18.32	17.82	18.08	5591945	16.4576	up	up	correct
MPX.US	Marine Products Corporation	20200529	11.48	11.67	10.955	11.25	96885	10.79	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200529	12.48	12.48	12.39	12.46	12888	11.5907	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200529	14.53	14.6	14.467	14.59	44023	13.5387	up	up	correct
MRC.US	MRC Global Inc	20200529	5.9	6.03	5.615	5.92	1167993	5.92	up	up	correct
MRK.US	Merck & Co. Inc	20200529	79.3996	80.8785	78.2505	80.6586	12900690	72.5762	up	up	correct
MRO.US	Marathon Oil Corporation	20200529	5.64	5.65	5.31	5.34	107575398	5.2343	down	down	correct
MS.US	PL	20200529	24.38	24.42	24.3	24.39	86451	22.7536	up	up	correct
MSA.US	MSA Safety Incorporated	20200529	120.88	121.21	117.32	118.94	224330	116.9037	down	down	correct
MSB.US	Mesabi Trust	20200529	18.11	19.58	17.8802	19.21	119062	17.1403	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200529	14.29	14.29	14.29	14.29	0	14.29
MSCI.US	MSCI Inc	20200529	324.97	331.51	322.8411	328.85	800508	325.2557	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200529	8.4	8.45	8.4	8.42	37565	7.7337	up	up	correct
MSGE.US	W	20200529	78.72	80.46	76.44	79.23	177858	78.9595	up	up	correct
MSGS.US	W	20200529	167.51	171.39	165.52	170.63	318640	170.3587	up	up	correct
MSI.US	Motorola Solutions Inc	20200529	136.29	136.71	132.8	135.33	2404142	131.8056	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200529	70.23	70.66	68.36	69.34	766130	62.9195	down	down	correct
MT.US	ArcelorMittal	20200529	9.67	9.745	9.4701	9.62	6572949	9.5309	down	down	correct
MTB.US	M&T Bank Corporation	20200529	105.76	107.45	104.5563	105.66	983323	100.5846	down	down	correct
MTCN.US	Arcelormittal	20200529	25.53	25.79	25.37	25.79	235900	25.79	up	down	incorrect
MTD.US	Mettler	20200529	794.71	797.49	779.7	795	300870	795	up	down	incorrect
MTDR.US	Matador Resources Company	20200529	7.99	8.08	7.64	7.84	4816083	7.8095	down	down	correct
MTG.US	MGIC Investment Corporation	20200529	8.36	8.48	7.98	8.21	8057598	7.9486	down	down	correct
MTH.US	Meritage Homes Corporation	20200529	70.53	73.02	69.48	69.5	631985	69.5	down	down	correct
MTL.US	P	20200529	0.5	0.5051	0.46	0.5051	234932	0.5051	up	down	incorrect
MTN.US	Vail Resorts Inc	20200529	197.53	198.75	194.15	198.33	460670	197.3059	up	up	correct
MTOR.US	Meritor Inc	20200529	20.28	20.69	19.86	20.38	800351	20.38	up	up	correct
MTR.US	Mesa Royalty Trust	20200529	6.5	6.5	6.15	6.15	1315	5.8412	down	down	correct
MTRN.US	Materion Corporation	20200529	52.03	53.51	51.32	52.5	136680	51.9582	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200529	19.4	19.5399	19.335	19.51	23240	19.0335	up	up	correct
MTW.US	The Manitowoc Company Inc	20200529	9.39	9.59	9.01	9.35	567861	9.35	down	down	correct
MTX.US	Minerals Technologies Inc	20200529	49.87	50.51	48.84	49.31	178100	49.0876	down	up	incorrect
MTZ.US	MasTec Inc	20200529	38.56	39.78	38.1	39.15	997850	39.15	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200529	13.34	13.55	13.34	13.51	48536	12.5359	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200529	13.78	13.78	13.62	13.72	110308	12.8191	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200529	12.35	12.35	12.23	12.3	40007	11.4468	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200529	4.17	4.18	4.09	4.17	3668683	4.0535
MUH.US	BlackRock MuniHoldings Fund II Inc	20200529	13.84	14.03	13.84	14.02	15711	13.4719	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200529	13.39	13.59	13.39	13.48	47766	12.5898	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200529	12.9	12.97	12.87	12.97	50052	11.9803	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200529	12.46	12.46	11.57	11.95	5893887	11.3797	down	down	correct
MUSA.US	Murphy USA Inc	20200529	113.9	116.59	111.66	116.1	328042	115.0644	up	up	correct
MUX.US	McEwen Mining Inc	20200529	0.96	0.96	0.904	0.904	5307000	0.904	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200529	8.26	8.37	8.26	8.36	95818	7.8006	up	up	correct
MVO.US	MV Oil Trust	20200529	3.5	3.5168	3.25	3.51	30553	2.9517	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200529	13.2	13.3	13.19	13.3	86891	12.3613	up	up	correct
MWA.US	Mueller Water Products Inc	20200529	9.07	9.365	8.98	9.34	1273690	9.1122	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200529	10.77	11.13	10.74	11.06	614777	11.06	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200529	8.36	8.3898	7.768	7.768	780	7.768	down	down	correct
MXF.US	The Mexico Fund Inc	20200529	9.83	9.91	9.46	9.72	36735	9.4911	down	down	correct
MXL.US	MaxLinear Inc	20200529	17.01	17.42	16.53	17.32	698918	17.32	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200529	13.75	13.759	13.52	13.58	71453	12.744	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200529	12.96	13.19	12.96	13.13	90353	12.203	up	down	incorrect
MYE.US	Myers Industries Inc	20200529	13.67	13.75	13.21	13.61	263541	12.9151	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200529	12.78	13.03	12.78	12.94	100957	12.1038	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200529	13.39	13.53	13.39	13.49	35457	12.4614	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200529	12.35	12.53	12.35	12.53	12638	11.6745	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200529	12.2	12.39	11.89	12.25	807869	12.25	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200529	14.16	14.34	14.16	14.33	229494	13.7347	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200529	13.9	14.02	13.9	13.99	588023	13.3626	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200529	13.4	13.45	13.2401	13.45	35245	12.894	up	up	correct
NAT.US	Nordic American Tankers Limited	20200529	4.5	4.59	4.48	4.57	4128100	4.2135	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200529	13.15	13.45	13.07	13.33	14695	12.83	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200529	20.7	20.813	20.69	20.81	31347	19.1445	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200529	26.09	26.62	25.56	26.3	176997	25.4024	up	up	correct
NBR.US	Nabors Industries Ltd	20200529	45	45.98	34.23	37.06	2260346	37.06	down	up	incorrect
NC.US	NACCO Industries Inc	20200529	28	28	25.84	26.28	43013	25.097	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200529	10.19	10.2	10.11	10.11	40920	9.6536	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200529	15.28	16.06	15.05	15.66	77548609	15.66	up	up	correct
NCR.US	NCR Corporation	20200529	18.48	18.78	17.89	18.05	918524	18.05	down	down	correct
NCV.US	PA	20200529	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200529	25.33	25.33	25.2305	25.2499	4258	24.9122	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200529	12	12.15	11.93	12.01	9182	11.6516	up	up	correct
NEA.US	Nuveen AMT	20200529	13.85	13.88	13.83	13.87	632096	13.2666	up	up	correct
NEE.US	PP	20200529	44.1	44.86	44.02	44.46	92466	44.46	up	up	correct
NEM.US	Newmont Corporation	20200529	60	60.3	58.39	58.47	23792891	55.5482	down	down	correct
NEP.US	NextEra Energy Partners LP	20200529	51.35	51.78	49.66	51.11	390174	48.5873	down	down	correct
NET.US	Cloudflare Inc	20200529	28	29.22	27.94	29.07	4139900	29.07	up	up	correct
NETI.US	Eneti Inc	20200529	18	18.3475	16.9	17.41	105587	17.118	down	down	correct
NEU.US	NewMarket Corporation	20200529	438.83	439.59	422.66	436.13	53846	419.8281	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200529	13.79	13.83	13.59	13.72	53201	12.8995	down	down	correct
NEW.US	Puxin Limited	20200529	6.66	6.857	6.26	6.76	310700	6.76	up	up	correct
NEWR.US	New Relic Inc	20200529	65.9	66.42	63.69	66.15	1027227	66.15	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200529	3.05	3.05	2.82	2.9	2782800	2.9	down	down	correct
NEXA.US	Nexa Resources S.A	20200529	3.69	4.22	3.69	4.03	75128	3.9296	up	up	correct
NFG.US	National Fuel Gas Company	20200529	41.11	42.3	40.6	41.97	3248060	39.5865	up	up	correct
NFH.US	WS	20200529	8.08	8.21	7.6501	8.21	32980	7.9346	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200529	10.99	11.13	10.97	11.07	154903	9.8503	up	up	correct
NGG.US	National Grid plc	20200529	57.2	57.52	56.58	57.12	528126	51.4753	down	up	incorrect
NGL.US	PC	20200529	17.6	17.99	17.6	17.99	6423	15.8245	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200529	6.65	6.71	6.22	6.26	101400	6.26	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200529	14.11	14.48	13.99	14.4	125078	12.3254	up	down	incorrect
NGVT.US	Ingevity Corporation	20200529	52.17	53.5	51.04	52.67	437500	52.67	up	up	correct
NHI.US	National Health Investors Inc	20200529	56.85	57.12	55.48	55.49	370064	50.3434	down	up	incorrect
NI.US	PB	20200529	26.69	26.85	26.33	26.35	35595	24.1349	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200529	13.11	13.27	13.09	13.27	81465	12.778	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200529	21.48	21.76	21.48	21.73	76154	18.5871	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200529	9.84	9.94	9.84	9.94	18675	9.6296	up	up	correct
NINE.US	Nine Energy Service Inc	20200529	2.3	2.3	1.88	2.03	432034	2.03	down	down	correct
NIO.US	NIO Inc	20200529	3.82	4	3.73	3.98	50395400	3.98	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200529	13.81	13.9	13.81	13.89	15760	13.4223	up	up	correct
NJR.US	New Jersey Resources Corporation	20200529	34.5	35.35	34.22	35.12	664621	32.8513	up	up	correct
NKE.US	NIKE Inc	20200529	98.19	99.25	96.93	98.58	10333350	97.432	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200529	12.04	12.04	11.95	11.98	12846	11.5121	down	down	correct
NKX.US	Nuveen California AMT	20200529	14.61	14.84	14.61	14.82	81298	14.2157	up	up	correct
NL.US	NL Industries Inc	20200529	3.22	3.3	3.0167	3.13	15045	2.9331	down	down	correct
NLS.US	Nautilus Inc	20200529	5.97	6.2222	5.85	6.11	1166615	6.11	up	up	correct
NLSN.US	Nielsen Holdings plc	20200529	14.49	14.49	13.32	13.89	7889139	13.5954	down	down	correct
NLY.US	PI	20200529	21.62	22	21.53	21.83	73868	20.0558	up	up	correct
NM.US	PH	20200529	3.38	3.5	3.32	3.5	99	3.5	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200529	11.52	11.79	11.52	11.75	123300	10.8116	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200529	0.146	0.146	0.146	0.146	451	1.46
NMI.US	Nuveen Municipal Income Fund Inc	20200529	10.6376	10.6376	10.48	10.49	15047	10.1587	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20200529	6.51	6.76	6.51	6.69	54821	6.5307	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200529	3.33	3.33	3.33	3.33	102	3.33
NMPRH.US	Navios Maritime Holdings Inc	20200529	3.38	3.5	3.32	3.5	690	3.5	up	up	correct
NMR.US	Nomura Holdings Inc	20200529	4.26	4.27	4.21	4.26	285420	3.994
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200529	13.99	14.0102	13.47	13.545	7130	13.0068	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200529	13.15	13.17	13.14	13.15	20480	12.6839
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200529	12.67	12.85	12.668	12.69	639926	12.0365	up	down	incorrect
NNI.US	Nelnet Inc	20200529	50.15	50.37	48.36	49.29	120444	48.4208	down	up	incorrect
NNN.US	National Retail Properties Inc	20200529	32.06	32.22	31.06	31.39	6127314	29.0602	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200529	9.46	9.53	9.46	9.5001	10850	5.9072	up	up	correct
NOA.US	North American Construction Group Ltd	20200529	6.3	6.45	6.19	6.45	104707	6.3423	up	up	correct
NOAH.US	Noah Holdings Limited	20200529	25.9	26.59	25.55	26.53	362239	26.53	up	up	correct
NOC.US	Northrop Grumman Corporation	20200529	339.84	340.74	334.4	335.2	1118859	327.8506	down	up	incorrect
NOK.US	Nokia Corporation	20200529	3.96	3.98	3.9	3.95	21067359	3.95	down	down	correct
NOMD.US	Nomad Foods Limited	20200529	21	21.26	20.91	21.18	1199065	21.18	up	up	correct
NOV.US	NOV Inc	20200529	12.74	12.825	12.07	12.47	5587398	12.4168	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200529	14.64	15.28	14.32	15	774700	15	up	up	correct
NOW.US	ServiceNow Inc	20200529	381.41	388.23	378.625	387.93	1969262	387.93	up	down	incorrect
NP.US	Neenah Inc	20200529	51.8	51.82	50.22	50.56	104292	47.8389	down	down	correct
NPK.US	National Presto Industries Inc	20200529	87.97	90.86	87.54	89.99	44438	85.0223	up	down	incorrect
NPO.US	EnPro Industries Inc	20200529	45.48	45.77	44.03	45.08	133935	43.9337	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20200529	8.39	8.71	8.31	8.67	1366928	8.67	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200529	13.22	13.4	13.22	13.4	23004	12.9314	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200529	13.53	13.58	13.4656	13.5	49003	12.8458	down	down	correct
NR.US	Newpark Resources Inc	20200529	2.15	2.23	1.94	2.02	2532558	2.02	down	down	correct
NRG.US	NRG Energy Inc	20200529	36.38	36.455	35.445	36.05	3487192	34.2508	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200529	8.27	8.382	8.13	8.23	106689	7.1002	down	down	correct
NRK.US	Nuveen New York AMT	20200529	12.7	12.79	12.7	12.79	109127	12.2675	up	up	correct
NRP.US	Natural Resource Partners L.P	20200529	14.56	14.5844	13.78	14.5	19733	12.4596	down	down	correct
NRT.US	North European Oil Royalty Trust	20200529	4.34	4.72	4.04	4.72	45310	4.2436	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200529	26.68	26.98	26.52	26.7	19500	24.745	up	up	correct
NRZ.US	PC	20200529	17.59	17.89	17.54	17.7	77175	15.78	up	up	correct
NS.US	PC	20200529	22.5	22.5	20.6	21.37	18706	18.4613	down	down	correct
NSA.US	PA	20200529	29.77	30.34	29.37	30.01	680925	28.1472	up	up	correct
NSC.US	Norfolk Southern Corporation	20200529	179.78	180.17	177.36	178.29	2197300	173.9366	down	up	incorrect
NSCO.US	WS	20200529	2.83	2.83	2.38	2.48	75306	2.2646	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200529	4.65	4.66	4.61	4.61	131273	4.1154	down	down	correct
NSP.US	Insperity Inc	20200529	51.21	52.32	50.47	51.84	301304	49.1918	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200529	24.06	25.01	23.81	24.43	227265	22.5727	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20200529	13.61	13.86	13.26	13.84	345200	13.84	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20200529	20.17	21	20	20.95	65279	19.1126	up	up	correct
NTP.US	Nam Tai Property Inc	20200529	5.4	5.97	5.4	5.87	325699	5.87	up	up	correct
NTR.US	Nutrien Ltd	20200529	34.25	34.44	33.76	34	1077615	32.0902	down	down	correct
NTZ.US	Natuzzi S.p.A	20200529	0.8681	0.8681	0.74	0.766	52147	0.766	down	down	correct
NUE.US	Nucor Corporation	20200529	42.17	42.39	41.33	42.26	3734089	40.6081	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200529	14.89	14.9799	14.89	14.96	14842	14.3722	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200529	36.94	37.57	36.42	37.18	489187	35.5676	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200529	9.97	10.02	9.94	10.02	261961	9.7078	up	up	correct
NUW.US	Nuveen AMT	20200529	15.17	15.26	15.1301	15.26	15578	14.6933	up	up	correct
NVG.US	Nuveen AMT	20200529	14.86	14.98	14.8475	14.96	541891	14.1748	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200529	5.27	7.16	5.25	7	499590	7	up	up	correct
NVR.US	NVR Inc	20200529	3175.55	3285.76	3163.05	3221.61	71587	3221.61	up	up	correct
NVRO.US	Nevro Corp	20200529	127.01	129.26	122.27	125.6	265613	125.6	down	down	correct
NVS.US	Novartis AG	20200529	87.33	87.59	85.815	87.43	2565942	84.057	up	up	correct
NVST.US	Envista Holdings Corporation	20200529	20.87	21.27	20.245	21.14	1843700	21.14	up	up	correct
NVT.US	nVent Electric plc	20200529	18.64	18.7257	17.865	18.33	785128	17.5658	down	down	correct
NVTA.US	Invitae Corporation	20200529	17.1	17.49	16.03	16.82	2936323	16.82	down	down	correct
NWG.US	NatWest Group plc	20200529	2.82	2.835	2.76	2.78	2775177	2.6993	down	down	correct
NWN.US	Northwest Natural Holding Company	20200529	63.42	64.47	62.59	64.11	201759	60.4785	up	up	correct
NX.US	Quanex Building Products Corporation	20200529	12.51	12.7	12.08	12.4	254452	12.0622	down	down	correct
NXC.US	Nuveen California Select Tax	20200529	15.49	15.5	15.4433	15.4886	7385	14.7003	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200529	13.2	13.37	13.2	13.37	61781	12.7634	up	up	correct
NXN.US	Nuveen New York Select Tax	20200529	13.02	13.07	13.02	13.07	3079	12.4213	up	up	correct
NXP.US	Nuveen Select Tax	20200529	15.22	15.3	15.22	15.28	22658	14.5216	up	up	correct
NXQ.US	Nuveen Select Tax	20200529	14.55	14.62	14.55	14.58	45063	13.845	up	up	correct
NXR.US	Nuveen Select Tax	20200529	15.64	15.71	15.5904	15.7	18066	14.8905	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200529	32.29	32.745	31.46	31.98	203420	30.4525	down	down	correct
NYCB.US	PU	20200529	43	44	42.732	43.95	31050	43.95	up	up	correct
NYT.US	The New York Times Company	20200529	38.5	39.34	38.35	39.23	1473656	38.9048	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200529	14.04	14.2167	14.04	14.18	363510	13.5255	up	up	correct
O.US	Realty Income Corporation	20200529	55.1	56.74	54.65	55.31	10417328	51.7951	up	up	correct
OAK.US	PB	20200529	25.795	25.95	25.59	25.93	10812	23.6708	up	up	correct
OC.US	Owens Corning	20200529	51.26	52.83	50.91	52.5	2869972	51.4783	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200529	12.59	12.8	11.98	12.57	411400	12.57	down	down	correct
OCN.US	Ocwen Financial Corporation	20200529	0.8	0.8017	0.7211	0.7392	2479431	11.088	down	down	correct
ODC.US	Oil	20200529	35.8	35.85	34.71	35.43	14758	33.9032	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20200529	11.19	11.5	10.8601	11.06	1385978	11.06	down	down	correct
OFC.US	Corporate Office Properties Trust	20200529	24.85	25.14	24.44	24.97	757560	23.4306	up	up	correct
OFG.US	OFG Bancorp	20200529	12.19	12.48	11.98	12.15	413314	11.8237	down	up	incorrect
OGE.US	OGE Energy Corp	20200529	31.7	31.94	30.92	31.32	5838744	29.0797	down	down	correct
OGS.US	ONE Gas Inc	20200529	82.99	84.32	82.5	83.97	336275	80.1856	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200529	30.56	31.46	30.12	31.14	3685178	27.6289	up	up	correct
OI.US	O	20200529	7.97	8.08	7.59	7.66	2078141	7.66	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200529	6.91	6.99	6.85	6.99	138159	6.4758	up	up	correct
OIBR.US	C	20200529	0.63	0.65	0.6	0.6404	999084	0.6404	up	up	correct
OII.US	Oceaneering International Inc	20200529	6.14	6.48	5.87	6.42	2604376	6.42	up	up	correct
OIS.US	Oil States International Inc	20200529	4.36	4.38	4.11	4.24	2481280	4.24	down	up	incorrect
OKE.US	ONEOK Inc	20200529	36.71	37.335	35.63	36.69	9144721	31.9984	down	down	correct
OLN.US	Olin Corporation	20200529	11.84	12.17	11.78	12.03	2188364	11.491	up	down	incorrect
OLP.US	One Liberty Properties Inc	20200529	16.19	16.41	15.8	15.85	110101	13.8979	down	up	incorrect
OMC.US	Omnicom Group Inc	20200529	54.51	54.95	53.15	54.79	3461841	51.0582	up	up	correct
OMF.US	OneMain Holdings Inc	20200529	24.56	24.56	22.97	23.33	1333300	17.9748	down	down	correct
OMI.US	Owens & Minor Inc	20200529	7.67	7.95	7.66	7.93	1605872	7.9233	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200529	3.84	3.97	3.68	3.68	538900	3.68	down	down	correct
ONTO.US	Onto Innovation Inc	20200529	31.38	31.7	30.3	31.08	478401	31.08	down	down	correct
OOMA.US	Ooma Inc	20200529	12.67	12.73	12.01	12.54	196800	12.54	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20200529	21.02	21.4214	20.9	21.18	65905	19.6728	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200529	9.79	10.11	9.78	9.88	1406832	9.6693	up	up	correct
ORA.US	Ormat Technologies Inc	20200529	71.15	72.92	70.46	72.81	320629	72.1117	up	down	incorrect
ORAN.US	Orange S.A	20200529	12.14	12.16	11.88	12.02	745963	10.4889	down	down	correct
ORC.US	Orchid Island Capital Inc	20200529	4.19	4.2785	4.1105	4.17	843767	3.3428	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200529	12.51	12.57	12.26	12.34	954324	10.5306	down	down	correct
ORCL.US	Oracle Corporation	20200529	53.62	53.94	52.99	53.77	14735340	52.5185	up	up	correct
ORI.US	Old Republic International Corporation	20200529	15.6	15.755	15.42	15.59	2150109	12.9292	down	down	correct
ORN.US	Orion Group Holdings Inc	20200529	2.42	2.7137	2.39	2.63	191950	2.63	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200529	2.17	2.24	2.15	2.21	201914	2.21	up	up	correct
OSK.US	Oshkosh Corporation	20200529	72.14	72.535	70.66	71.82	416413	70.3949	down	down	correct
OTIS.US	W	20200529	50.44	52.87	50.18	52.65	7522913	52.4083	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200529	14.17	14.43	13.72	14.04	2607800	13.9257	down	down	correct
OVV.US	Ovintiv Inc	20200529	8	8.04	7.59	7.69	14728370	7.3626	down	down	correct
OXM.US	Oxford Industries Inc	20200529	44.15	44.28	42.19	42.62	183688	41.4614	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200529	13.54	13.54	12.72	12.95	61378450	12.905	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200529	66.13	67.18	64.49	66.41	98006	64.2267	up	up	correct
PACK.US	Ranpak Holdings Corp	20200529	7.65	7.78	7.46	7.49	395700	7.49	down	down	correct
PAG.US	Penske Automotive Group Inc	20200529	36.33	36.76	35.475	35.76	504133	34.7515	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200529	31.4	32.22	30.02	31.73	5420300	31.73	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200529	14.67	15	14.67	14.993	28978	14.1549	up	up	correct
PAM.US	Pampa Energía S.A	20200529	10.79	11.03	10.31	10.36	421352	10.36	down	down	correct
PAR.US	PAR Technology Corporation	20200529	24.24	25.07	24.05	25.01	189000	25.01	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200529	9.32	9.64	8.94	9.29	784223	9.29	down	down	correct
PAYC.US	Paycom Software Inc	20200529	288	297.65	286.41	297.23	1070991	297.23	up	up	correct
PB.US	Prosperity Bancshares Inc	20200529	64.67	66.3	64.02	65.39	547315	62.1253	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20200529	24.9	25.24	24.26	25.03	1548608	22.4995	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200529	24.62	24.64	24.03	24.37	6450	22.0518	down	down	correct
PBF.US	PBF Energy Inc	20200529	10.73	11.08	10.42	10.62	4078336	10.62	down	down	correct
PBFX.US	PBF Logistics LP	20200529	10.02	10.41	9.7	10.4	961544	8.9529	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200529	42.92	43.34	41.67	42.2	728900	42.2	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200529	2.51	2.54	2.36	2.37	1822766	2.2724	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200529	7.55	7.73	7.39	7.63	28672961	6.1319	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200529	7.27	7.55	7.125	7.54	11553400	6.8686	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200529	3.73	3.735	3.565	3.67	53381	3.4421	down	down	correct
PBY.US	Prospect Capital Corporation	20200529	23.11	23.28	23.11	23.18	3613	21.8091	up	up	correct
PCF.US	High Income Securities Fund	20200529	7.41	7.53	7.41	7.53	37212	6.3432	up	up	correct
PCG.US	PG&E Corporation	20200529	12.11	12.18	11.44	11.86	13541030	11.86	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200529	18.08	18.47	18.05	18.43	396927	15.756	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200529	8.42	8.52	8.42	8.5	78374	7.9532	up	up	correct
PCM.US	PCM Fund Inc	20200529	9.35	9.35	9.28	9.35	28256	8.1355
PCN.US	PIMCO Corporate & Income Strategy Fund	20200529	15.67	15.9	15.67	15.9	49944	14.0614	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200529	16.09	16.14	16.04	16.1	18590	15.435	up	up	correct
PD.US	PagerDuty Inc	20200529	25.35	26.56	25.13	26.55	1379929	26.55	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200529	24.13	24.3	24.03	24.3	184837	20.7929	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200529	17.01	17.07	16.58	16.68	1165572	15.5202	down	up	incorrect
PDS.US	Precision Drilling Corporation	20200529	0.5578	0.569	0.53	0.5454	59671	10.908	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200529	13.58	13.795	13.55	13.71	190433	12.1055	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20200529	25.19	25.2	24.35	24.64	21765930	23.168	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200529	50.76	51.13	50.13	51.04	4433114	48.0297	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200529	1.18	1.23	1.11	1.13	3170007	1.13	down	down	correct
PEN.US	Penumbra Inc	20200529	173.41	174.44	167.07	172.42	253900	172.42	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200529	11	11.05	10.76	11.03	128855	9.9413	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200529	15.21	15.21	14.99	15.07	30568	13.7174	down	down	correct
PFE.US	Pfizer Inc	20200529	38.27	38.43	37.58	38.19	46146287	34.1807	down	down	correct
PFGC.US	Performance Food Group Company	20200529	25.81	27.12	25.25	26.65	1812200	26.65	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200529	9.47	9.63	9.47	9.59	96786	8.2748	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200529	8.48	8.6	8.4	8.6	170251	7.4076	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200529	11.67	11.67	11.505	11.62	16149	10.4772	down	down	correct
PFS.US	Provident Financial Services Inc	20200529	13.65	13.65	12.95	13.03	391673	12.1304	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200529	32.75	33.7	32.35	33.58	733599	32.9685	up	down	incorrect
PG.US	The Procter & Gamble Company	20200529	116.13	116.72	114.62	115.92	7987916	111.7476	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200529	8.56	8.9	8.4524	8.9	58852	7.7987	up	down	incorrect
PGR.US	The Progressive Corporation	20200529	76.77	77.88	76.45	77.68	4412423	72.5881	up	up	correct
PGRE.US	Paramount Group Inc	20200529	8.02	8.04	7.66	7.71	1904367	7.2853	down	down	correct
PGTI.US	PGT Innovations Inc	20200529	13.9	14.06	13.54	13.61	383058	13.61	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200529	11.64	11.64	11.55	11.615	18827	10.2079	down	down	correct
PH.US	Parker	20200529	177.28	182.08	176.44	179.97	1779032	176.193	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200529	8.96	9	8.91	8.97	60547	8.0631	up	up	correct
PHG.US	Koninklijke Philips N.V	20200529	45.86	45.89	44.94	45.46	968368	43.7777	down	down	correct
PHI.US	PLDT Inc	20200529	24.08	24.56	24.02	24.44	118323	22.2755	up	up	correct
PHK.US	PIMCO High Income Fund	20200529	5.32	5.42	5.32	5.4	279108	4.6564	up	up	correct
PHM.US	PulteGroup Inc	20200529	34.11	35.16	33.6402	33.97	5710735	33.2873	down	down	correct
PHR.US	Phreesia Inc	20200529	29.3	29.39	28.52	29.32	327200	29.32	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20200529	7.3	7.327	7.25	7.32	142798	6.3239	up	up	correct
PHX.US	PHX Minerals Inc	20200529	4.6	4.6	4.15	4.18	58640	4.0787	down	down	correct
PII.US	Polaris Inc	20200529	89.39	89.8	84.73	87.34	4070068	83.9366	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200529	4.33	4.37	4.33	4.37	69125	3.9041	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20200529	12	12.665	11.65	12.37	47875	11.2298	up	up	correct
PING.US	Ping Identity Holding Corp	20200529	26.47	28.4	26.4	28.31	1925608	28.31	up	up	correct
PINS.US	Pinterest Inc	20200529	19.75	20.32	19.685	20.29	12661200	20.29	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200529	59.59	60.2	58.26	59.64	108300	56.4785	up	down	incorrect
PJT.US	PJT Partners Inc	20200529	54.02	55.45	53.44	54.69	142805	52.3534	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200529	9.74	10.28	9.52	9.83	8672300	9.83	up	up	correct
PKE.US	Park Aerospace Corp	20200529	12.08	12.16	11.79	12.13	219627	11.5734	up	up	correct
PKG.US	Packaging Corporation of America	20200529	101.41	101.69	99.27	101.41	819474	96.3401
PKI.US	PerkinElmer Inc	20200529	99.9	100.58	98.67	100.47	805277	100.1627	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200529	21.98	22.35	21.98	22.23	78458	19.2574	up	up	correct
PKX.US	POSCO	20200529	37.02	37.33	36.54	36.91	532855	35.5773	down	down	correct
PLAN.US	Anaplan Inc	20200529	45.09	46.36	45.09	45.92	3213200	45.92	up	up	correct
PLD.US	Prologis Inc	20200529	92.14	92.66	91.015	91.5	3769897	88.128	down	down	correct
PLNT.US	Planet Fitness Inc	20200529	64.4	65.88	63.96	64.63	1868900	64.63	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20200529	35.47	36.73	34.71	36.54	150082	34.7694	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200529	14.5	15.28	14.3	14.8	72695	13.6874	up	up	correct
PM.US	Philip Morris International Inc	20200529	72.95	73.62	71.86	73.36	7199967	66.5734	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200529	12.99	13.01	12.945	13	35788	12.3661	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200529	12.67	12.83	12.665	12.74	156288	12.1437	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200529	7.19	7.3527	7.19	7.33	123879	6.8062	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200529	12.45	12.74	12.45	12.69	68532	11.6768	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200529	11.47	11.58	10.81	11.01	3232154	9.5431	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200529	11.1	11.18	11.04	11.12	58937	10.6274	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200529	113.54	116.14	113.27	114.04	3666929	108.6855	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200529	11.06	11.22	11.06	11.19	4818	10.7327	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200529	10.4	10.435	10.38	10.42	16077	9.9935	up	up	correct
PNM.US	PNM Resources Inc	20200529	40	41.38	39.83	40.82	776157	39.2108	up	up	correct
PNR.US	Pentair plc	20200529	39.14	39.65	38.68	39.14	2076142	38.3522
PNW.US	Pinnacle West Capital Corporation	20200529	76.42	78.67	75.56	77.9	4708486	73.1364	up	up	correct
POLY.US	Plantronics Inc	20200529	12.83	13.34	12.41	13.03	1196091	13.03	up	down	incorrect
POR.US	Portland General Electric Company	20200529	45.66	47.5	45.34	47.11	1412868	44.129	up	up	correct
POST.US	Post Holdings Inc	20200529	87.43	88.16	86.33	87.06	485836	87.06	down	down	correct
PPG.US	PPG Industries Inc	20200529	102	102.44	100.56	101.67	2831583	99.3625	down	down	correct
PPL.US	PPL Corporation	20200529	27.53	28.19	27.2331	27.94	8687480	25.2784	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20200529	4.76	4.81	4.76	4.81	162909	4.2703	up	up	correct
PRA.US	ProAssurance Corporation	20200529	14.1	14.12	13.32	13.8	435841	13.5603	down	down	correct
PRG.US	PROG Holdings Inc	20200529	35.8226	37.7312	35.353	36.8818	757636	31.2167	up	up	correct
PRGO.US	Perrigo Company plc	20200529	55.11	55.5	53.24	54.77	1245346	53.0211	down	up	incorrect
PRI.US	Primerica Inc	20200529	113.85	115.01	112.24	113.64	246462	111.5618	down	down	correct
PRLB.US	Proto Labs Inc	20200529	125.61	127.45	124.085	126.35	290146	126.35	up	up	correct
PRMW.US	Primo Water Corporation	20200529	11.62	12.145	11.51	12.03	998986	11.7101	up	up	correct
PRO.US	PROS Holdings Inc	20200529	37.69	39.1	36.895	38.95	533203	38.95	up	down	incorrect
PRS.US	Prudential Financial Inc	20200529	26.76	26.99	26.76	26.79	45020	24.8173	up	up	correct
PRT.US	PermRock Royalty Trust	20200529	2.08	2.108	2	2.055	36202	1.8454	down	down	correct
PRTY.US	Party City Holdco Inc	20200529	1.59	1.59	1.22	1.29	65296770	1.29	down	down	correct
PRU.US	Prudential Financial Inc	20200529	60.68	61.9754	60.11	60.96	4599449	56.3806	up	up	correct
PSA.US	Public Storage	20200529	200.07	204.13	198.15	202.74	1202935	191.8065	up	up	correct
PSB.US	PZ	20200529	24.4	24.58	24.3153	24.58	34937	22.9416	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200529	24.86	25.57	24.7693	25.07	44328	22.0598	up	up	correct
PSN.US	Parsons Corporation	20200529	40.47	40.86	40	40.66	322500	40.66	up	down	incorrect
PSO.US	Pearson plc	20200529	5.74	5.825	5.705	5.8	506273	5.5999	up	up	correct
PSTG.US	Pure Storage Inc	20200529	17	18.08	16.997	17.61	5983000	17.61	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200529	17.04	17.04	16.54	16.93	9900	15.7213	down	down	correct
PSX.US	Phillips 66	20200529	78.33	79.3	77.08	78.26	4305494	72.5366	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200529	44.92	44.97	43.15	44.68	751778	37.7727	down	down	correct
PTR.US	PetroChina Company Limited	20200529	34.38	34.82	34.02	34.8	159921	30.1745	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200529	14.67	14.94	14.55	14.93	285839	13.0376	up	down	incorrect
PUK.US	Prudential plc	20200529	25.87	26.03	25.42	25.68	553082	24.634	down	down	correct
PUKPRA.US	PUKPRA	20200529	26.57	26.72	26.5	26.72	14981	24.8097	up	up	correct
PUMP.US	ProPetro Holding Corp	20200529	4.99	5	4.75	4.95	1890900	4.95	down	down	correct
PVG.US	Pretium Resources Inc	20200529	8.9	8.93	8.67	8.72	1397649	8.72	down	down	correct
PVH.US	PVH Corp	20200529	48.44	48.44	44.92	45.47	7496132	45.4557	down	down	correct
PVL.US	Permianville Royalty Trust	20200529	1.62	1.69	1.61	1.65	55671	1.5731	up	up	correct
PWR.US	Quanta Services Inc	20200529	36.16	37.13	35.88	36.93	1344010	36.7494	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200529	91.64	92.47	89.84	91.6	1914964	86.7521	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200529	9	9.61	8.934	9.51	12296	9.1094	up	up	correct
PYS.US	PPlus Trust Series RRD	20200529	15.36	15.5	14.63	14.775	963	13.1791	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200529	21.175	21.35	21.175	21.31	1268	20.4701	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200529	9.9	9.97	9.88	9.92	43848	9.5033	up	up	correct
PZN.US	Pzena Investment Management Inc	20200529	4.54	4.55	3.85	4.08	212759	3.8971	down	down	correct
QD.US	Qudian Inc	20200529	1.49	1.532	1.45	1.5	2594200	1.5	up	down	incorrect
QGEN.US	QIAGEN N.V	20200529	43.9	43.938	43.47	43.79	818435	43.79	down	down	correct
QSR.US	Restaurant Brands International Inc	20200529	54.28	55.01	53.72	54.56	2008944	51.3365	up	up	correct
QTWO.US	Q2 Holdings Inc	20200529	82.51	83.5647	81.29	82.62	393196	82.62	up	up	correct
QUOT.US	Quotient Technology Inc	20200529	6.73	6.98	6.535	6.96	1043611	6.96	up	up	correct
QVCC.US	QVCC	20200529	21.16	21.28	20.93	20.95	46400	19.0893	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200529	22.76	22.76	22.01	22.29	43829	20.2961	down	down	correct
R.US	Ryder System Inc	20200529	34	34.7	33.76	34.26	1049350	32.4427	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200529	16.54	16.55	16.41	16.54	125586	13.6388
RACE.US	Ferrari N.V	20200529	169.99	170.08	167.09	168.71	347179	167.8794	down	down	correct
RAD.US	Rite Aid Corporation	20200529	12.85	13.285	12.66	13.13	2797770	13.13	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200529	48.17	50.65	48.05	50.43	977842	50.43	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200529	42.8	43.71	42.67	43.27	1862927	42.332	up	up	correct
RBC.US	Regal Beloit Corporation	20200529	79.85	80.315	78.65	79.54	253254	78.271	down	down	correct
RC.US	Ready Capital Corporation	20200529	6.17	6.17	5.8094	5.87	524838	4.9624	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200529	17.2	17.67	17	17.65	76975	16.4021	up	down	incorrect
RCB.US	Ready Capital Corporation	20200529	16.18	16.18	15.938	16	2200	15.7627	down	down	correct
RCF.US	UN	20200529	38.75	40.9	38.6	39.9	4204830	39.9	up	up	correct
RCI.US	Rogers Communications Inc	20200529	41.76	41.97	41.26	41.9	450649	38.8672	up	down	incorrect
RCL.US	Royal Caribbean Group	20200529	50	52.8199	49.0906	51.87	19136670	51.87	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200529	6.88	6.94	6.78	6.82	169614	5.952	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200529	29.25	32.48	28.37	31.35	3428800	31.35	up	up	correct
RDN.US	Radian Group Inc	20200529	15.63	15.96	15.205	15.88	2681565	15.2578	up	up	correct
RDS.US	B	20200529	30.27	30.515	29.94	30.44	5040459	29.7969	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200529	53	53.73	52.4	53.44	565368	52.5687	up	up	correct
RE.US	Everest Re Group Ltd	20200529	202.18	202.18	196.06	198.41	535436	191.1152	down	down	correct
RELX.US	RELX PLC	20200529	23.57	23.58	22.99	23.29	768831	22.5444	down	down	correct
RENN.US	Renren Inc	20200529	4.48	4.75	4.2	4.49	170100	4.49	up	up	correct
RES.US	RPC Inc	20200529	3.29	3.3	2.98	3.18	831868	3.18	down	down	correct
REV.US	Revlon Inc	20200529	10.5	10.65	10.13	10.24	122546	10.24	down	down	correct
REVG.US	REV Group Inc	20200529	6.03	6.37	5.88	6.1	315849	6.0634	up	up	correct
REX.US	REX American Resources Corporation	20200529	57.45	63.28	55.16	58.65	69200	58.65	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200529	39.8	40.115	39.1	39.8	1217854	38.724
REZI.US	Resideo Technologies Inc	20200529	6.43	7.09	6.3	7.06	2141800	7.06	up	up	correct
RF.US	Regions Financial Corporation	20200529	11.2	11.5	11.08	11.31	19646411	10.5895	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200529	12.08	12.09	11.8889	12.08	94405	10.7007
RFL.US	Rafael Holdings Inc	20200529	16.21	17.32	16.21	17.29	33900	17.29	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200529	20.15	20.15	19.6	19.99	11300	17.2267	down	down	correct
RFP.US	Resolute Forest Products Inc	20200529	1.89	1.905	1.8	1.86	225422	1.7239	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200529	91.43	92.555	89.76	90.75	745720	87.3854	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200529	60.55	62.78	60.311	62.34	451232	55.4428	up	up	correct
RGS.US	Regis Corporation	20200529	10.63	10.88	10.25	10.52	530707	10.52	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200529	11.25	11.29	11.1405	11.23	95243	8.7273	down	down	correct
RH.US	RH	20200529	215.05	221.25	210.72	216.89	1572740	216.89	up	up	correct
RHI.US	Robert Half International Inc	20200529	50.89	51.24	49.71	50.74	1624882	49.3759	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200529	33.88	35.27	33.36	34.18	1069821	34.18	up	up	correct
RIG.US	Transocean Ltd	20200529	1.34	1.38	1.27	1.33	22814900	1.33	down	down	correct
RIO.US	Rio Tinto Group	20200529	53.28	54.08	53.07	53.92	2739090	47.0206	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200529	13.85	14	13.72	14	55554	11.3321	up	up	correct
RJF.US	Raymond James Financial Inc	20200529	69.74	70.505	68.48	69.28	681852	45.1094	down	down	correct
RL.US	Ralph Lauren Corporation	20200529	78.84	78.84	74.26	75.51	1811078	74.1623	down	down	correct
RLGY.US	Realogy Holdings Corp	20200529	5.64	6.21	5.42	6.06	3052684	6.06	up	down	incorrect
RLI.US	RLI Corp	20200529	78.65	79.31	77.23	78.96	211162	75.6666	up	up	correct
RLJ.US	RLJ Lodging Trust	20200529	10.33	10.65	10.11	10.31	2519538	10.2593	down	down	correct
RM.US	Regional Management Corp	20200529	16.12	16.25	15.64	15.86	132706	15.4174	down	down	correct
RMD.US	ResMed Inc	20200529	161	161.6	157.09	160.82	943480	159.0682	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200529	20.52	20.71	20.45	20.6	26759	18.3733	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200529	16.79	17	16.749	17	59500	15.4968	up	up	correct
RMPL.US	P	20200529	24.325	24.325	24.325	24.325	0	24.325
RMT.US	Royce Micro	20200529	7.01	7.05	6.95	7.05	110576	6.219	up	up	correct
RNG.US	RingCentral Inc	20200529	262	274.37	261.9	274.25	1041901	274.25	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200529	3.67	3.67	3.66	3.66	600	3.66	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200529	18.93	18.93	18.51	18.75	285937	16.9612	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200529	168.49	170.335	164.9	167.86	636431	165.3082	down	up	incorrect
ROG.US	Rogers Corporation	20200529	108.11	109.13	106.985	108.26	109329	108.26	up	up	correct
ROK.US	Rockwell Automation Inc	20200529	215.17	216.75	212.64	216.16	2935564	211.0228	up	up	correct
ROL.US	Rollins Inc	20200529	40	41.89	39.85	41.8	5325705	27.5355	up	up	correct
ROP.US	Roper Technologies Inc	20200529	380.53	394.95	379.15	393.8	1057220	390.7498	up	up	correct
RPM.US	RPM International Inc	20200529	73.87	75.06	73.06	74.78	778511	72.8135	up	up	correct
RPT.US	RPT Realty	20200529	6	6.085	5.66	5.77	966688	5.5977	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200529	10.84	10.85	10.65	10.74	989611	9.5959	down	down	correct
RRC.US	Range Resources Corporation	20200529	6.06	6.26	5.91	5.99	11253210	5.99	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200529	1.18	1.18	1.08	1.09	1912288	1.09	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200529	79.85	80.315	78.65	79.54	253254	78.271	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200529	96.94	97.25	94.68	97	542558	94.2727	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200529	14.98	15.12	14.5	15.12	8100	12.7922	up	up	correct
RSG.US	Republic Services Inc	20200529	85.11	86.14	84.34	85.46	1878431	83.2768	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20200529	9.75	9.75	9.7496	9.7496	1255	9.7496	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200529	65.6	66.6	64.14	64.52	13959013	62.0889	down	down	correct
RVI.US	Retail Value Inc	20200529	2.1851	2.3699	2.1776	2.1851	2160850	-7.1656
RVLV.US	Revolve Group Inc	20200529	13.8	14.06	13.36	14.06	825000	14.06	up	up	correct
RVT.US	Royce Value Trust Inc	20200529	12.1	12.188	11.99	12.18	218532	10.5503	up	up	correct
RWT.US	Redwood Trust Inc	20200529	5.26	5.52	5.16	5.35	4311809	4.7675	up	up	correct
RXN.US	Rexnord Corporation	20200529	29.73	30.23	29.53	30.1	912344	29.7986	up	up	correct
RY.US	Royal Bank of Canada	20200529	65.56	66.17	64.34	64.85	1653960	61.1469	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200529	2.09	2.19	2	2.17	1254814	2.17	up	up	correct
RYB.US	RYB Education Inc	20200529	3.14	3.24	2.87	2.99	40200	2.99	down	down	correct
RYI.US	Ryerson Holding Corporation	20200529	5.23	5.3185	4.9	4.99	365445	4.9574	down	down	correct
RYN.US	Rayonier Inc	20200529	23.54	24.01	23.25	23.75	1099931	22.3601	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200529	24.51	24.8	24.51	24.62	79561	22.5473	up	down	incorrect
SA.US	Seabridge Gold Inc	20200529	15.41	15.5801	15.1385	15.51	562147	15.51	up	down	incorrect
SAFE.US	Safehold Inc	20200529	53.81	55.12	52.51	54.79	225528	53.9923	up	up	correct
SAH.US	Sonic Automotive Inc	20200529	27.01	27.5516	26.04	26.28	327212	25.8161	down	down	correct
SAIC.US	Science Applications International Corporation	20200529	87.88	88.79	86.65	88.04	479916	85.7621	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200529	22.84	23.07	22.37	22.83	1226800	22.83	down	down	correct
SAM.US	The Boston Beer Company Inc	20200529	541.1	566	540	564.73	167500	564.73	up	up	correct
SAN.US	Banco Santander S.A	20200529	2.29	2.31	2.25	2.27	10397660	2.237	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200529	8.6	8.62	8.3	8.34	3345125	8.34	down	down	correct
SAP.US	SAP SE	20200529	127.27	128.135	124.91	128.1	1773253	126.0306	up	up	correct
SAR.US	Saratoga Investment Corp	20200529	15.64	15.68	14.75	15.18	100166	13.5583	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20200529	12.17	13.3	12	12.95	23683320	12.95	up	up	correct
SB.US	Safe Bulkers Inc	20200529	1	1.05	0.96	1.02	284400	1.02	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200529	204.11	204.4	199.17	200.5	106653140	200.5	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200529	12.67	13.35	12.3	13.04	2318420	13.04	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200529	8.45	8.54	8.45	8.54	16804	8.1521	up	up	correct
SBOW.US	SilverBow Resources Inc	20200529	4.21	4.28	3.76	3.78	266600	3.78	down	down	correct
SBR.US	Sabine Royalty Trust	20200529	28	28.37	26.9017	27.98	23766	24.6727	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200529	9.95	10.12	9.43	10.03	3503340	9.9299	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200529	7.45	7.58	7.275	7.34	2127444	6.555	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200529	16.79	17.02	16.29	16.53	1449539	15.881	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200529	36.93	36.93	35.55	36.3	1445221	34.0015	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200529	10.29	10.44	10.23	10.43	25186	8.5765	up	up	correct
SCE.US	PL	20200529	22	22.21	21.86	21.86	57350	21.5666	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200529	35.42	36.07	35.22	35.91	14247660	35.2114	up	up	correct
SCI.US	Service Corporation International	20200529	39.39	39.56	38.61	39.43	1060141	38.3051	up	up	correct
SCL.US	Stepan Company	20200529	97.73	98.18	96.14	97.16	148151	95.6938	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200529	7.9	8.38	7.808	8.05	186155	6.7969	up	up	correct
SCPE.US	WS	20200529	0.105	0.11	0.105	0.105	1314200	0.105
SCS.US	Steelcase Inc	20200529	12.02	12.0704	11.48	11.58	881284	10.8187	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200529	12.62	12.87	12.29	12.54	79280	11.0036	down	down	correct
SCX.US	The L.S. Starrett Company	20200529	3.25	3.299	3.18	3.25	7241	3.25
SD.US	SandRidge Energy Inc	20200529	1.61	1.62	1.51	1.58	478300	1.58	down	down	correct
SDRL.US	Seadrill Limited	20200529	4.63	4.64	4.33	4.41	335468	4.41	down	down	correct
SE.US	Sea Limited	20200529	76.03	79.89	75.11	79.8	4960074	79.8	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200529	18.06	18.69	17.42	18.06	2085973	18.06
SEDA.US	UN	20200529	0.145	0.15	0.145	0.145	756500	0.145
SEE.US	Sealed Air Corporation	20200529	31.99	32.2	31.18	32.1	1394105	31.2798	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200529	16.19	16.4	15.76	16.14	1393730	15.9719	down	down	correct
SF.US	Stifel Financial Corp	20200529	47.84	48.49	47.06	47.71	613080	31.3513	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200529	25.62	25.87	25.3	25.87	61173	24.9231	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200529	6.41	6.45	6.2	6.33	96352	6.33	down	down	correct
SFL.US	SFL Corporation Ltd	20200529	9.92	10.06	9.83	9.92	955672	8.5422
SFUN.US	Fang Holdings Limited	20200529	1.09	1.09	1.05	1.07	13476	10.7	down	down	correct
SG.US	Sweetgreen Inc.	20200529	7	7	7	7	400	7
SGU.US	Star Group L.P	20200529	7.89	8.115	7.87	7.9	127423	7.2942	up	up	correct
SHAK.US	Shake Shack Inc	20200529	55	56.005	54.06	55.55	887654	55.55	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200529	24.49	24.6	24.08	24.5	187357	23.4344	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200529	24.76	24.92	24.45	24.83	42470	21.9355	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20200529	13.65	13.65	13.04	13.49	1490552	10.9244	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200529	8.84	9.045	8.69	8.85	2906995	8.85	up	down	incorrect
SHOP.US	Shopify Inc	20200529	756.15	769.39	738	757.8	3306900	757.8	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200529	9.9	9.9	9.86	9.86	900	9.86	down	down	correct
SHW.US	The Sherwin	20200529	588.27	596.3	585.22	593.85	438482	195.6346	up	up	correct
SI.US	Silvergate Capital Corporation	20200529	14.64	14.785	14.264	14.59	140100	14.59	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200529	1.86	1.93	1.82	1.89	3598871	1.8123	up	up	correct
SIG.US	Signet Jewelers Limited	20200529	10.44	11.02	10.16	10.55	2784567	10.499	up	up	correct
SII.US	Sprott Inc	20200529	26.9	29.2119	26.9	28.0037	141755	26.9354	up	up	correct
SITC.US	SITE Centers Corp	20200529	5.88	5.91	5.64	5.67	3421861	5.4707	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200529	104.98	107.57	104	106.31	538500	106.31	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20200529	23.16	24.34	22.51	22.98	4422419	22.98	down	down	correct
SJI.US	South Jersey Industries Inc	20200529	27.73	28.53	27.535	28.36	1075798	26.0834	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200529	24.9	25.06	24.75	25.06	64800	23.1075	up	up	correct
SJM.US	The J. M. Smucker Company	20200529	111.31	114.17	110.15	113.93	1458189	108.8794	up	down	incorrect
SJR.US	Shaw Communications Inc	20200529	16.86	16.92	16.57	16.88	741821	15.7885	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200529	3.01	3.01	2.76	2.8	63878	2.4317	down	up	incorrect
SJW.US	SJW Group	20200529	61.18	63	60.39	62.84	207490	60.982	up	up	correct
SKIL.US	Skillsoft Corp	20200529	10.32	10.5	10.32	10.45	92200	10.45	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20200529	19.21	19.355	19.02	19.25	599446	30.6356	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200529	6.22	6.5	6.03	6.15	3511962	5.9054	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200529	31.3	31.865	30.9	31.32	1940595	31.32	up	up	correct
SKY.US	Skyline Champion Corporation	20200529	23.98	25.68	23.92	24.84	511680	24.84	up	up	correct
SLB.US	Schlumberger Limited	20200529	18.55	18.73	17.79	18.47	21019689	17.8067	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200529	3.1	3.1543	2.73	2.95	3132933	2.95	down	down	correct
SLF.US	Sun Life Financial Inc	20200529	34.6	34.78	34.05	34.4	555164	32.5942	down	down	correct
SLG.US	SL Green Realty Corp	20200529	43.1709	43.5309	41.7409	42.1209	6606620	37.2161	down	down	correct
SLQT.US	SelectQuote Inc	20200529	28.05	28.25	27.51	27.52	1172400	27.52	down	down	correct
SM.US	SM Energy Company	20200529	3.71	3.72	3.5	3.52	8009648	3.4941	down	down	correct
SMAR.US	Smartsheet Inc	20200529	55.33	57.76	54.97	57.66	1533200	57.66	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200529	5.8	5.8	5.69	5.76	2348071	5.4568	down	down	correct
SMG.US	The Scotts Miracle	20200529	142.76	143.82	140.1991	142.57	338388	136.1474	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200529	1.6	1.6	1.46	1.55	1416000	1.55	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200529	1.22	1.66	1.22	1.31	3512444	19.65	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20200529	4.45	4.5489	4.38	4.52	50283	62.8812	up	down	incorrect
SMP.US	Standard Motor Products Inc	20200529	41.78	42.63	41	42.55	205088	41.4223	up	down	incorrect
SNA.US	Snap	20200529	132.52	132.52	127.39	129.69	905095	124.8823	down	up	incorrect
SNAP.US	Snap Inc	20200529	18.29	19.01	17.925	18.94	58897000	18.94	up	up	correct
SNDR.US	Schneider National Inc	20200529	23.63	24.24	23.32	24.17	994038	21.7035	up	down	incorrect
SNN.US	Smith & Nephew plc	20200529	41.55	41.6	40.2	40.81	687545	39.6898	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200529	47.05	47.63	46.51	47.53	306272	40.08	up	up	correct
SNV.US	Synovus Financial Corp	20200529	19.64	19.92	18.75	19.19	2058639	17.9177	down	down	correct
SNX.US	TD SYNNEX	20200529	107.42	107.81	105.16	106.65	356311	52.9251	down	up	incorrect
SO.US	The Southern Company	20200529	56.53	57.7081	56.18	57.07	6581795	53.5908	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200529	6.8	6.95	6.45	6.93	1149282	6.3223	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200529	26.19	26.4	26.19	26.19	37355	24.3164
SOJD.US	SOJD	20200529	25	25.1	24.95	24.95	183100	23.2704	down	down	correct
SOL.US	ReneSola Ltd	20200529	1.03	1.05	1	1.02	173447	1.02	down	down	correct
SOLN.US	Southern Co	20200529	47.42	48.15	47.42	47.93	381600	43.3215	up	up	correct
SON.US	Sonoco Products Company	20200529	51.98	52.08	50.93	51.81	455625	49.539	down	down	correct
SONY.US	Sony Group Corporation	20200529	64.2	64.76	63.65	64.76	1176959	64.5596	up	up	correct
SOR.US	Source Capital Inc	20200529	32.81	33.1534	32.75	32.75	6710	28.6702	down	up	incorrect
SOS.US	SOS Limited	20200529	1.32	1.38	1.25	1.25	80683	1.25	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200529	10.44	10.44	10.24	10.27	16500	10.27	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200529	47.5	48.18	46.93	47.32	409209	45.8008	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200529	16.41	17.19	16.3	17.04	10655900	17.04	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200529	10.65	10.65	10.54	10.5568	14968	8.8877	down	up	incorrect
SPG.US	Simon Property Group Inc	20200529	57.68	59.38	56.36	57.7	8496086	52.3238	up	up	correct
SPGI.US	S&P Global Inc	20200529	320.62	326	318.355	325.02	1935836	321.2583	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200529	14.74	15.25	14.55	14.59	737502	12.9171	down	down	correct
SPIR.US	Spire Corporation	20200529	0.0099	0.0099	0.0099	0.0099	15000	0.0099
SPLP.US	Steel Partners Holdings L.P	20200529	5.31	5.38	4.79	4.79	15700	4.79	down	down	correct
SPNT.US	SiriusPoint Ltd	20200529	7.61	7.63	7.38	7.38	899012	7.38	down	down	correct
SPOT.US	Spotify Technology S.A	20200529	179.12	181.78	178.07	180.93	1158900	180.93	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200529	22	22.88	21.63	21.67	13123950	21.6255	down	down	correct
SPXC.US	SPX Corporation	20200529	40.36	40.7399	38.94	39.98	397194	39.98	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200529	12.82	13.02	12.82	13.02	77269	11.672	up	up	correct
SQ.US	Square Inc	20200529	79.73	81.95	79.34	81.08	8329100	81.08	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200529	24.9486	25.1571	24.1345	24.1941	773182	23.5076	down	up	incorrect
SQNS.US	Sequans Communications S.A	20200529	4.93	5.14	4.9	5.12	273000	5.12	up	up	correct
SR.US	Spire Inc	20200529	71.84	73.33	71.19	72.92	335385	68.1072	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200529	29.29	29.48	28.06	28.43	1595385	25.896	down	down	correct
SRE.US	Sempra	20200529	126.47	127.42	124.74	126.31	1794201	118.978	down	down	correct
SREA.US	Sempra Energy	20200529	25.53	25.68	25.51	25.51	106600	23.2382	down	down	correct
SRG.US	Seritage Growth Properties	20200529	8.25	8.36	7.67	7.87	1044800	7.87	down	down	correct
SRI.US	Stoneridge Inc	20200529	20.55	20.68	19.69	20.58	517939	20.58	up	up	correct
SRL.US	Scully Royalty Ltd	20200529	7.79	8.1395	7.6	7.6	5618	7.037	down	down	correct
SRLP.US	Sprague Resources LP	20200529	14.49	15.11	14.48	14.95	22209	12.4361	up	up	correct
SRT.US	StarTek Inc	20200529	4.3	4.3	4.06	4.21	65100	4.21	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200529	4.92	5.1	4.92	5.08	5966	17.9833	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200529	79.58	80.87	78.22	80.06	304625	78.9216	up	up	correct
SSL.US	Sasol Limited	20200529	5.11	5.215	5.04	5.14	2510067	5.14	up	up	correct
SSTK.US	Shutterstock Inc	20200529	36.67	37.95	36.11	37.92	432994	37.2181	up	up	correct
ST.US	Sensata Technologies Holding plc	20200529	36.4	36.52	35.545	35.65	2204656	35.65	down	down	correct
STAG.US	STAG Industrial Inc	20200529	26.7	27.18	26.54	26.9	2091675	25.2598	up	up	correct
STAR.US	PI	20200529	22.38	22.38	22.09	22.38	132350	20.011
STC.US	Stewart Information Services Corporation	20200529	30.95	31.42	30.07	30.82	130653	29.4721	down	down	correct
STE.US	STERIS plc	20200529	163.53	166.39	161.14	165.89	737937	163.4005	up	up	correct
STG.US	Sunlands Technology Group	20200529	1.41	1.52	1.15	1.52	275983	19	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200529	20.68	21.07	20.68	21.03	50767	19.122	up	up	correct
STL.US	Sterling Bancorp	20200529	12.51	12.76	12.14	12.3	2108276	12.0118	down	up	incorrect
STLA.US	Stellantis N.V	20200529	8.3313	8.4114	8.1805	8.3313	3478868	7.0241
STM.US	STMicroelectronics N.V	20200529	24.4	24.96	24.28	24.85	2383603	24.6151	up	up	correct
STN.US	Stantec Inc	20200529	30	30.31	29.71	30.07	76897	29.4484	up	up	correct
STNG.US	Scorpio Tankers Inc	20200529	17.73	18.4205	17.45	17.74	1349717	17.0119	up	up	correct
STON.US	StoneMor Inc	20200529	0.71	0.75	0.68	0.74	263300	0.74	up	up	correct
STOR.US	STORE Capital Corporation	20200529	19.8	20.04	19.26	19.34	4294136	18.0075	down	down	correct
STT.US	State Street Corporation	20200529	61.58	62.68	60.57	60.96	2993900	58.3705	down	down	correct
STWD.US	Starwood Property Trust Inc	20200529	13.91	13.93	13.24	13.26	5080400	11.4814	down	down	correct
STZ.US	Constellation Brands Inc	20200529	172.71	176.23	170.54	172.7	1669166	168.9571	down	down	correct
SU.US	Suncor Energy Inc	20200529	17.3	17.41	16.86	17.12	5405107	16.0134	down	down	correct
SUI.US	Sun Communities Inc	20200529	137.59	138.685	136.06	137.19	642895	132.969	down	up	incorrect
SUM.US	Summit Materials Inc	20200529	15.27	15.84	15.111	15.19	724870	15.19	down	up	incorrect
SUN.US	Sunoco LP	20200529	25.11	25.81	25.05	25.8	509073	22.1509	up	up	correct
SUP.US	Superior Industries International Inc	20200529	1.34	1.39	1.29	1.29	225127	1.29	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200529	2.16	2.3	1.93	1.97	942345	1.9398	down	down	correct
SUZ.US	Suzano S.A	20200529	7.08	7.18	6.71	7.08	286697	7.08
SWCH.US	Switch Inc	20200529	18.95	19.175	18.8	19.11	2697444	18.8006	up	down	incorrect
SWI.US	SolarWinds Corporation	20200529	18.04	18.5	17.75	18.29	1123274	17.8637	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200529	125.24	127.385	121.8	125.45	1852740	121.8682	up	down	incorrect
SWM.US	Schweitzer	20200529	30.7	30.79	29.9	30.39	224871	28.3595	down	down	correct
SWN.US	Southwestern Energy Company	20200529	3	3.09	2.94	3.01	10552346	3.01	up	up	correct
SWT.US	Stanley Black Decker Inc	20200529	80.96	82.9	80.52	82.08	14200	76.469	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200529	74.87	76.57	74	75.95	369312	72.2149	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200529	7.59	7.62	7.59	7.62	25191	6.8201	up	down	incorrect
SXC.US	SunCoke Energy Inc	20200529	3.42	3.53	3.34	3.41	896245	3.1923	down	down	correct
SXI.US	Standex International Corporation	20200529	55.16	56.29	52.53	52.91	78856	51.9887	down	down	correct
SXT.US	Sensient Technologies Corporation	20200529	49.28	50.36	48.5	50.12	483714	48.5171	up	down	incorrect
SYF.US	Synchrony Financial	20200529	20.55	21.12	20.23	20.37	9237387	19.5995	down	down	correct
SYK.US	Stryker Corporation	20200529	195.96	196.89	191.33	195.73	1741810	192.6047	down	down	correct
SYY.US	Sysco Corporation	20200529	55.27	56.59	54.45	55.16	9024525	53.0501	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200529	8	8.34	7.92	8.22	122538	29.7565	up	up	correct
T.US	PC	20200529	23.65	23.73	23.52	23.73	575301	22.1381	up	up	correct
TAC.US	TransAlta Corporation	20200529	5.72	5.89	5.69	5.84	360778	5.716	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200529	19.48	19.53	19.25	19.5	784900	19.5	up	up	correct
TAL.US	TAL Education Group	20200529	55.5	56.49	54.87	56.46	4560272	56.46	up	up	correct
TALO.US	Talos Energy Inc	20200529	11.91	12.415	11.54	12.15	301800	12.15	up	up	correct
TAP.US	Molson Coors Beverage Company	20200529	37.6	38.04	37.11	37.96	3545310	37.395	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200529	69.07	69.07	67.34	68.14	10900	68.14	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200529	26.21	26.29	26.15	26.25	147467	24.3368	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200529	27.12	27.2	27.03	27.04	60714	25.0311	down	down	correct
TBI.US	TrueBlue Inc	20200529	15.55	15.7	15.41	15.46	509516	15.46	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200529	19.82	20.41	19.82	20.2	2214	20.2	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20200529	5.7893	5.7893	5.7893	5.7893	40747	5.5293
TCS.US	The Container Store Group Inc	20200529	2.75	2.91	2.65	2.85	267021	2.85	up	up	correct
TD.US	The Toronto	20200529	43.37	43.7	42.48	42.8	2493009	40.136	down	down	correct
TDC.US	Teradata Corporation	20200529	21	21.47	20.74	21.41	1044361	21.41	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200529	17.84	18.1	17.74	18.1	93615	12.6143	up	up	correct
TDG.US	TransDigm Group Incorporated	20200529	423.19	437.96	421.84	424.82	1136529	424.82	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200529	25.2453	25.86	25.1398	25.78	80230	24.0684	up	up	correct
TDOC.US	Teladoc Health Inc	20200529	170.93	174.37	168.51	174.06	5798500	174.06	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200529	20.07	20.57	19.824	20.49	1033338	19.3423	up	down	incorrect
TDW.US	Tidewater Inc	20200529	5.16	5.16	4.73	4.77	618386	4.7646	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200529	366.44	374.76	358.85	374.12	578960	374.12	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200529	10.72	10.83	10.6	10.725	42900	9.628	up	up	correct
TECK.US	Teck Resources Limited	20200529	9.6	9.65	9.23	9.49	6693653	9.3455	down	down	correct
TEF.US	Telefónica S.A	20200529	4.79	4.79	4.71	4.76	1257249	3.9729	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200529	7.73	7.73	7.665	7.73	105023	6.7337
TEL.US	TE Connectivity Ltd	20200529	82.31	82.31	79.55	81.25	4787700	79.3769	down	down	correct
TEN.US	Tenneco Inc	20200529	6.5	6.92	6.41	6.76	1832888	6.76	up	up	correct
TEO.US	Telecom Argentina S.A	20200529	7.72	8.77	7.46	8.59	887765	8.1605	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200529	12.82	12.99	12.28	12.53	14168950	12.53	down	down	correct
TEX.US	Terex Corporation	20200529	16.11	16.6	15.23	15.72	1003401	15.5651	down	down	correct
TFC.US	Truist Financial Corporation	20200529	37.43	37.74	36.285	36.78	8674730	34.9188	down	down	correct
TFII.US	TFI International Inc	20200529	30.44	30.57	29.85	30.27	472416	29.6063	down	down	correct
TFX.US	Teleflex Incorporated	20200529	360	363.11	357.57	362.86	364925	360.8734	up	up	correct
TG.US	Tredegar Corporation	20200529	15.49	15.77	15.07	15.31	121871	10.317	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200529	8.16	8.28	8.05	8.18	172589	8.1169	up	up	correct
TGI.US	Triumph Group Inc	20200529	8.75	8.99	7.15	7.49	8213135	7.49	down	down	correct
TGNA.US	TEGNA Inc	20200529	11.68	11.84	11.43	11.72	1758154	11.3176	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200529	11.19	11.19	10.9	11.16	202720	9.8729	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200529	5.28	5.47	5.17	5.37	184402	5.37	up	down	incorrect
TGT.US	Target Corporation	20200529	118.74	122.78	118.16	122.33	8706914	119.585	up	up	correct
THC.US	Tenet Healthcare Corporation	20200529	22.85	22.85	20.77	21.76	2928221	21.76	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200529	101.84	102.45	99.57	100.35	257685	96.4284	down	down	correct
THO.US	Thor Industries Inc	20200529	84.39	87.645	83.585	86.2	965919	84.2231	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200529	18.48	18.49	18.2653	18.49	128401	16.8002	up	up	correct
THR.US	Thermon Group Holdings Inc	20200529	15.94	16.2	15.51	16.03	153286	16.03	up	up	correct
THS.US	TreeHouse Foods Inc	20200529	52.21	52.85	51.8592	52.71	638874	52.71	up	up	correct
THW.US	Tekla World Healthcare Fund	20200529	14.39	14.48	14.265	14.47	149455	12.6768	up	up	correct
TIMB.US	W	20200529	12.25	12.58	12.05	12.4	1069063	11.8115	up	up	correct
TISI.US	Team Inc	20200529	5.31	5.345	4.86	4.93	685345	4.93	down	down	correct
TJX.US	The TJX Companies Inc	20200529	53.35	54.1	52.455	52.76	13084510	51.9867	down	down	correct
TK.US	Teekay Corporation	20200529	2.9	2.965	2.81	2.93	1055538	2.93	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200529	5.03	5.195	5	5.18	411456	4.6836	up	up	correct
TKR.US	The Timken Company	20200529	42.6	42.89	41.48	42.54	821852	41.4993	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200529	21.33	21.47	20.95	21.35	290929	19.3806	up	up	correct
TLYS.US	Tilly's Inc	20200529	5.44	5.44	5.01	5.12	342970	4.5169	down	up	incorrect
TM.US	Toyota Motor Corporation	20200529	125.94	126.25	124.71	126.01	269315	122.1797	up	up	correct
TME.US	Tencent Music Entertainment Group	20200529	12.3	13	12.24	12.92	50534900	12.92	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200529	18.91	19.75	18.78	19.33	2172596	19.33	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200529	345.09	349.75	340.56	349.19	1548827	347.9228	up	up	correct
TMST.US	TimkenSteel Corporation	20200529	3.64	3.7	3.36	3.5	698042	3.5	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20200529	31.24	32.93	31.11	32.9	1646072	32.9	up	down	incorrect
TNC.US	Tennant Company	20200529	63.61	64.245	61.82	63.94	133014	62.7729	up	up	correct
TNET.US	TriNet Group Inc	20200529	52.99	54.32	52.69	53.73	365358	53.73	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20200529	17.16	17.68	16.95	17.38	840841	17.38	up	up	correct
TNL.US	Travel + Leisure Co	20200529	31.85	32.82	31.3	31.8	1729324	30.1058	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200529	2.74	2.79	2.67	2.67	726814	12.6294	down	down	correct
TOL.US	Toll Brothers Inc	20200529	31.85	33.98	31.7	32.31	4175329	31.7667	up	up	correct
TPB.US	Turning Point Brands Inc	20200529	24.9	25.22	23.7	23.99	99200	23.7573	down	down	correct
TPC.US	Tutor Perini Corporation	20200529	10.1	10.645	9.8101	10.5	1278227	10.5	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200529	14.23	14.86	14.11	14.32	2370513	14.32	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200529	595.93	597.99	576.65	586.39	31837	572.8365	down	down	correct
TPR.US	Tapestry Inc	20200529	13.76	14.2	13.31	13.6	18881910	13.4294	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200529	9.55	10.16	9.41	10.02	393262	8.3065	up	up	correct
TPX.US	Tempur Sealy International Inc	20200529	65.61	67.6	64.19	65.23	3819700	16.1774	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200529	9.82	9.85	9.6	9.78	45047	8.9583	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200529	35.57	35.72	34.93	35.62	165639	33.9124	up	up	correct
TRC.US	Tejon Ranch Co	20200529	14.13	14.37	13.82	14.34	147614	14.34	up	down	incorrect
TREC.US	Trecora Resources	20200529	6.22	6.5	6.19	6.39	37791	6.39	up	up	correct
TREX.US	Trex Company Inc	20200529	119.24	122.11	118.63	120.12	1880182	60.06	up	up	correct
TRGP.US	Targa Resources Corp	20200529	17.92	18.33	17.33	17.89	16923391	17.4965	down	down	correct
TRI.US	Thomson Reuters Corporation	20200529	67.62	67.67	66.46	67.36	1350828	65.6608	down	down	correct
TRN.US	Trinity Industries Inc	20200529	20.05	20.12	19.75	19.97	1257982	19.0237	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20200529	51.41	51.62	50.6	51.19	527845	49.4478	down	down	correct
TROX.US	Tronox Holdings plc	20200529	6.96	6.995	6.575	6.64	2328458	6.4326	down	down	correct
TRP.US	TC Energy Corporation	20200529	44.57	45.32	43.72	45.01	2088078	40.7144	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200529	0.7567	0.78	0.7118	0.7419	3959893	7.419	down	down	correct
TRTN.US	Triton International Limited	20200529	30.43	30.85	30.06	30.5	408116	28.0217	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200529	7.42	7.6	7.16	7.41	1494213	6.3041	down	down	correct
TRU.US	TransUnion	20200529	85.27	86.79	84.79	86.29	1203300	85.8596	up	down	incorrect
TRV.US	The Travelers Companies Inc	20200529	106.33	108.73	105.675	106.98	2973627	102.4934	up	up	correct
TS.US	Tenaris S.A	20200529	12.66	12.73	12.37	12.66	1533492	12.2366
TSE.US	Trinseo S.A	20200529	20.27	21.06	20.1	20.58	890489	19.7225	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200529	5.66	5.66	5.59	5.61	74182	5.2654	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200529	18.3	18.5	18.06	18.4	343151	14.3795	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200529	50.34	50.73	49.86	50.33	10919232	49.0511	down	down	correct
TSN.US	Tyson Foods Inc	20200529	61.6	61.9	59.75	61.44	3934282	59.211	down	down	correct
TSQ.US	Townsquare Media Inc	20200529	4.39	4.56	4.36	4.47	23173	4.47	up	up	correct
TT.US	Trane Technologies plc	20200529	89.51	90.47	88.72	90.21	1630332	87.827	up	up	correct
TTC.US	The Toro Company	20200529	69.44	71.5	69.4	71.07	1012200	69.6377	up	down	incorrect
TTE.US	TotalEnergies SE	20200529	37.48	37.62	36.9602	37.58	2459061	33.6318	up	up	correct
TTI.US	TETRA Technologies Inc	20200529	0.37	0.37	0.33	0.33	3835800	0.33	down	down	correct
TTM.US	Tata Motors Limited	20200529	5.75	5.77	5.56	5.71	2091259	5.71	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200529	16.69	16.98	16.29	16.98	27961	15.8539	up	up	correct
TU.US	TELUS Corporation	20200529	17.19	17.37	17.095	17.36	3683385	15.6557	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200529	9.71	10.43	9.59	10.31	230800	10.31	up	up	correct
TUP.US	Tupperware Brands Corporation	20200529	3.35	3.46	3.18	3.23	2379129	3.23	down	down	correct
TV.US	Grupo Televisa S.A.B	20200529	5.87	5.97	5.61	5.9	2145883	5.8595	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200529	25.1298	25.45	25	25.42	126445	24.6467	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200529	25.4	26.5	25.3	26.25	72023	25.4215	up	up	correct
TWI.US	Titan International Inc	20200529	1.29	1.3	1.18	1.23	741911	1.23	down	down	correct
TWLO.US	Twilio Inc	20200529	197.52	197.9103	192.03	197.6	2926926	197.6	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20200529	19.11	19.25	19.11	19.25	3484	15.7929	up	up	correct
TWO.US	Two Harbors Investment Corp	20200529	4.67	4.76	4.51	4.52	8055451	3.8802	down	down	correct
TWTR.US	Twitter Inc	20200529	31.56	31.61	30.29	30.97	39427680	30.97	down	down	correct
TX.US	Ternium S.A	20200529	15.47	15.9	15.15	15.89	398028	14.768	up	up	correct
TXT.US	Textron Inc	20200529	30.42	31.3397	29.77	30.97	2788175	30.886	up	up	correct
TY.US	Tri	20200529	24.53	24.68	24.38	24.68	52672	23.193	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200529	18.35	18.8062	18.17	18.7	120023	17.103	up	up	correct
TYL.US	Tyler Technologies Inc	20200529	372.35	379.93	369.35	375.31	1698980	375.31	up	up	correct
UA.US	Under Armour Inc	20200529	8	8.195	7.8	7.86	16378200	7.86	down	up	incorrect
UAA.US	Under Armour Inc	20200529	8.91	9.13	8.68	8.75	15491990	8.75	down	down	correct
UAN.US	CVR Partners LP	20200529	0.902	0.9199	0.895	0.9131	115867	8.5247	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200529	12.87	13.07	12.45	12.76	265113	11.9801	down	down	correct
UBER.US	Uber Technologies Inc	20200529	34.18	36.45	34	36.32	72422900	36.32	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200529	11.3412	11.3412	10.85	11.195	845	10.4874	down	down	correct
UBS.US	UBS Group AG	20200529	10.72	10.82	10.65	10.7	4787956	10.1923	down	down	correct
UDR.US	UDR Inc	20200529	37.99	38.32	36.78	36.98	5447486	35.1126	down	down	correct
UE.US	Urban Edge Properties	20200529	9.9	10.04	9.63	9.75	997513	9.1162	down	down	correct
UFI.US	Unifi Inc	20200529	14.43	14.69	13.26	13.73	507356	13.73	down	down	correct
UFS.US	Domtar Corporation	20200529	20.75	20.82	20.16	20.4	1331358	20.4	down	down	correct
UGI.US	UGI Corporation	20200529	31.89	32.085	31.03	31.84	3059417	29.9632	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200529	188.49	191.87	187.43	188.87	166200	188.87	up	up	correct
UGP.US	Ultrapar Participações S.A	20200529	3.17	3.25	3.1	3.18	1548725	3.0651	up	up	correct
UHS.US	Universal Health Services Inc	20200529	106.59	106.95	103.19	105.45	903559	104.8522	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200529	93.08	95.02	91.79	93.39	69994	86.9725	up	up	correct
UI.US	Ubiquiti Inc	20200529	180.91	185.63	179.78	184.41	283918	182.5344	up	down	incorrect
UIS.US	Unisys Corporation	20200529	11.48	11.55	10.73	11.36	850389	11.36	down	down	correct
UL.US	Unilever PLC	20200529	54.49	54.53	53.57	54.05	1530592	51.303	down	down	correct
UMC.US	United Microelectronics Corporation	20200529	2.52	2.54	2.48	2.53	958618	2.3328	up	down	incorrect
UMH.US	UMH Properties Inc	20200529	12.6	12.73	12.35	12.48	119505	11.7276	down	down	correct
UNF.US	UniFirst Corporation	20200529	178.75	181.77	177.18	179.8	99089	178.245	up	up	correct
UNFI.US	United Natural Foods Inc	20200529	18.35	20.13	18.16	19.6	2447265	19.6	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200529	304.72	308.37	300.85	304.85	6253038	297.0369	up	up	correct
UNM.US	Unum Group	20200529	15.63	15.71	15.04	15.15	13932840	14.0314	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200529	24.49	24.69	24.11	24.18	213115	22.1573	down	down	correct
UNP.US	Union Pacific Corporation	20200529	170.19	171.435	168.36	169.86	3677028	165.0551	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200529	15.2	15.56	14.97	15.46	2769100	15.46	up	down	incorrect
UPH.US	UpHealth Inc	20200529	9.98	10	9.98	10	548275	10	up	up	correct
UPS.US	United Parcel Service Inc	20200529	99.33	100.4105	98.35	99.71	5962910	96.3971	up	down	incorrect
URI.US	United Rentals Inc	20200529	135.37	141.3	134.39	138.89	1564404	138.89	up	up	correct
USA.US	Liberty All	20200529	5.56	5.61	5.52	5.6	822698	4.8274	up	down	incorrect
USAC.US	USA Compression Partners LP	20200529	11.8	12.05	11.54	12.05	199626	9.9894	up	up	correct
USB.US	U.S. Bancorp	20200529	35.86	36.49	35.42	35.56	18242480	33.6531	down	down	correct
USDP.US	USD Partners LP	20200529	3.36	3.4594	3.25	3.36	142550	2.898
USFD.US	US Foods Holding Corp	20200529	19.01	19.37	18.65	19.14	4542300	19.14	up	down	incorrect
USM.US	United States Cellular Corporation	20200529	31.51	31.68	31.04	31.51	161558	31.51
USNA.US	USANA Health Sciences Inc	20200529	84.64	85.02	83.16	84.72	160480	84.72	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200529	74.92	75.16	73.24	74.14	137438	73.1685	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200529	4.85	5.13	4.73	5.1	408300	5.1	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200529	22.39	22.65	22.2258	22.65	256468	20.259	up	up	correct
UTI.US	Universal Technical Institute Inc	20200529	7.41	7.58	7.31	7.41	215825	7.41
UTL.US	Unitil Corporation	20200529	48.32	48.71	47.5	48.17	78431	45.7372	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200529	17.78	18.07	17.59	17.86	212142	16.8399	up	up	correct
UVV.US	Universal Corporation	20200529	43.07	44.155	41.8	44.06	297216	40.1362	up	up	correct
V.US	Visa Inc	20200529	194.5	196.74	193.28	195.24	10213510	193.4644	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200529	91.14	92.82	88.41	89.83	643769	89.2077	down	down	correct
VALE.US	Vale S.A.	20200529	9.49	9.795	9.385	9.76	37186480	7.9439	up	down	incorrect
VAPO.US	Vapotherm Inc	20200529	25.45	26.83	24.85	26.63	536200	26.63	up	up	correct
VATE.US	Innovate Corp	20200529	2.81	2.82	2.61	2.64	355320	2.64	down	down	correct
VBF.US	Invesco Bond Fund	20200529	19.72	19.94	19.5631	19.94	61241	18.2127	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200529	9.66	9.795	9.61	9.69	5173	8.4727	up	up	correct
VCRA.US	Vocera Communications Inc	20200529	19.17	19.68	18.83	19.63	386134	19.63	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200529	11.77	11.85	11.715	11.73	126647	10.9574	down	down	correct
VEC.US	Vectrus Inc	20200529	54.68	54.97	53.6	54.92	96600	54.92	up	down	incorrect
VEDL.US	Vedanta Limited	20200529	4.86	5	4.81	4.88	1295607	4.1771	up	up	correct
VEEV.US	Veeva Systems Inc	20200529	211.11	219.72	209	218.87	2985832	218.87	up	up	correct
VEL.US	Velocity Financial Inc	20200529	4.11	4.13	3.55	3.89	343500	3.89	down	up	incorrect
VER.US	VEREIT Inc	20200529	5.46	5.6	5.36	5.48	16443436	25.6461	up	up	correct
VET.US	Vermilion Energy Inc	20200529	5.19	5.19	4.88	4.97	1470115	4.97	down	down	correct
VFC.US	V.F. Corporation	20200529	57.84	58.215	55.52	56.1	4086793	53.6193	down	down	correct
VGI.US	Virtus Global Multi	20200529	10.38	10.65	10.3701	10.59	65212	9.1136	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200529	12.03	12.1	12.005	12.06	86490	11.1746	up	up	correct
VGR.US	Vector Group Ltd	20200529	11.46	11.57	11.31	11.43	1084171	10.2606	down	down	correct
VHC.US	VirnetX Holding Corp	20200529	6.44	6.88	6.32	6.65	1563471	6.65	up	up	correct
VHI.US	Valhi Inc	20200529	0.82	0.92	0.78	0.7839	619564	9.1169	down	down	correct
VICI.US	VICI Properties Inc	20200529	19.13	19.75	18.83	19.62	4860539	17.954	up	up	correct
VIIX.US	VelocityShares VIX Short	20200529	73.75	74.4	70.41	70.43	27900	70.43	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200529	15.8	17.42	15.61	17.34	9628886	17.34	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200529	2.96	3.12	2.9	2.94	106000	2.94	down	down	correct
VIV.US	Telefônica Brasil S.A	20200529	8.71	8.83	8.525	8.77	3012385	7.8404	up	up	correct
VKQ.US	Invesco Municipal Trust	20200529	11.66	11.73	11.66	11.68	124222	10.8291	up	up	correct
VLO.US	Valero Energy Corporation	20200529	66.96	67.93	65.75	66.64	4973757	60.8952	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200529	4.97	5.04	4.715	5	566124	5	up	up	correct
VLT.US	Invesco High Income Trust II	20200529	11.63	11.69	11.5525	11.685	22216	10.215	up	up	correct
VMC.US	Vulcan Materials Company	20200529	109.61	109.96	108	108.32	843626	106.9099	down	down	correct
VMI.US	Valmont Industries Inc	20200529	113.26	114.6625	112.205	114	174197	111.8348	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200529	11.7	11.8075	11.69	11.74	177901	10.8805	up	down	incorrect
VNCE.US	Vince Holding Corp	20200529	6.12	6.24	5.7	6.24	74563	6.24	up	up	correct
VNE.US	Veoneer Inc	20200529	11.42	11.51	10.75	10.78	765800	10.78	down	down	correct
VNO.US	Vornado Realty Trust	20200529	37.31	37.53	36.06	36.21	4058873	33.3891	down	down	correct
VNTR.US	Venator Materials PLC	20200529	1.41	1.48	1.31	1.31	890700	1.31	down	down	correct
VOC.US	VOC Energy Trust	20200529	2.07	2.07	1.95	2.03	27568	1.7148	down	down	correct
VOYA.US	Voya Financial Inc	20200529	44.96	45.61	44.24	45.05	2111038	44.4625	up	up	correct
VPG.US	Vishay Precision Group Inc	20200529	23.55	23.7	23.12	23.62	75100	23.62	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200529	11.75	11.82	11.73	11.8	34951	10.9648	up	up	correct
VRS.US	Verso Corporation	20200529	14.42	14.54	13.99	14.38	401702	10.8604	down	down	correct
VRT.US	Vertiv Holdings Co	20200529	12.43	12.83	12.12	12.73	3242400	12.7183	up	down	incorrect
VRTV.US	Veritiv Corporation	20200529	12.65	12.86	12.27	12.46	109890	12.46	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200529	16.1	16.405	15.93	16.26	1300390	15.7162	up	up	correct
VST.US	Vistra Corp	20200529	20.76	20.94	20.14	20.44	7388283	19.3798	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20200529	9.21	9.74	9.11	9.71	918129	9.71	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200529	8.71	8.72	8.64	8.69	254849	7.6941	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200529	12.21	12.33	12.169	12.33	45530	11.5219	up	up	correct
VTOL.US	Bristow Group Inc	20200529	5.02	5.175	4.83	5.01	93647	15.03	down	up	incorrect
VTR.US	Ventas Inc	20200529	36.33	36.46	34.18	34.95	7954064	33.0371	down	down	correct
VVI.US	Viad Corp	20200529	18	18.8	17.61	18.34	305566	18.34	up	up	correct
VVNT.US	WS	20200529	11.7	11.7	11.27	11.5	95400	11.5	down	down	correct
VVR.US	Invesco Senior Income Trust	20200529	3.45	3.47	3.43	3.43	488574	3.0668	down	down	correct
VVV.US	Valvoline Inc	20200529	18.18	18.73	18.02	18.35	1682910	17.9176	up	down	incorrect
VZ.US	Verizon Communications Inc	20200529	55.33	57.79	54.89	57.38	34255793	53.7125	up	down	incorrect
W.US	Wayfair Inc	20200529	165.07	177.28	163.615	171.55	3669409	171.55	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200529	61.01	61.3	59.85	61.07	1586148	60.5246	up	up	correct
WAL.US	Western Alliance Bancorporation	20200529	38.29	38.97	37.48	38.15	979324	37.2793	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200529	25.4	26.02	25.4	25.75	45970	23.4865	up	down	incorrect
WAT.US	Waters Corporation	20200529	197.62	200.4	195.85	199.85	1211865	199.85	up	up	correct
WBK.US	Westpac Banking Corporation	20200529	11.51	11.51	11.15	11.36	719193	10.6339	down	down	correct
WBS.US	Webster Financial Corporation	20200529	28.42	29.15	27.61	28.3	1231169	26.7058	down	up	incorrect
WBT.US	Welbilt Inc	20200529	5.98	6.235	5.83	6.08	1536600	6.08	up	up	correct
WCC.US	WESCO International Inc	20200529	31.48	33.54	31.2	33.3	1130836	33.3	up	up	correct
WCN.US	Waste Connections Inc	20200529	93.94	94.53	93.08	94.04	1324472	93.0308	up	up	correct
WD.US	Walker & Dunlop Inc	20200529	41.26	41.54	40.07	40.5	267292	39.3043	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200529	13.11	13.2	13.03	13.19	38798	12.0639	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200529	88.54	91.96	88.22	91.73	2355928	87.9017	up	up	correct
WEI.US	Weidai Ltd	20200529	1.67	1.68	1.51	1.5889	13945	1.5889	down	down	correct
WELL.US	Welltower Inc	20200529	50.37	51.55	49.17	50.67	7484094	48.0351	up	up	correct
WES.US	Western Midstream Partners LP	20200529	9.23	9.55	8.95	9.34	4373208	8.1453	up	up	correct
WEX.US	WEX Inc	20200529	146.61	149.48	144.965	148.08	452202	148.08	up	up	correct
WF.US	Woori Financial Group Inc	20200529	21.82	22.19	21.46	22.08	69077	21.0509	up	up	correct
WFC.US	Wells Fargo & Company	20200529	26.5	27.07	26.09	26.47	51382843	25.8882	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200529	28	28	26.93	26.93	121200	26.4034	down	down	correct
WGO.US	Winnebago Industries Inc	20200529	54.01	55.52	53.5	54.4	730018	53.7699	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200529	46.23	47.19	45.37	45.93	653000	45.1797	down	down	correct
WHD.US	Cactus Inc	20200529	19.6	19.72	18.51	19.08	632824	18.7848	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200529	18.66	18.91	17.33	17.73	112987	15.7075	down	up	incorrect
WHR.US	Whirlpool Corporation	20200529	121.1	122.58	119.44	121.82	782643	117.3001	up	up	correct
WIA.US	Western Asset Inflation	20200529	11.4	11.4	11.3786	11.4	25938	9.6082
WIT.US	Wipro Limited	20200529	3.2	3.36	3.1813	3.31	2390403	3.3031	up	down	incorrect
WIW.US	Western Asset Inflation	20200529	10.73	10.81	10.695	10.75	192232	9.8292	up	up	correct
WK.US	Workiva Inc	20200529	43.13	44.63	43.02	44.54	425746	44.54	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20200529	47.11	47.96	46.33	47.7	2479546	46.7092	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200529	19.2	20.79	18.66	20.5	206132	18.1497	up	up	correct
WM.US	Waste Management Inc	20200529	107.15	107.45	106.15	106.75	3078867	103.5421	down	down	correct
WMB.US	The Williams Companies Inc	20200529	19.82	20.51	19.61	20.43	15328699	18.1095	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200529	2.16	2.19	1.96	1.98	2972567	1.7871	down	down	correct
WMK.US	Weis Markets Inc	20200529	55.51	56.53	54.93	55.73	162309	53.8051	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200529	44.14	44.63	43.38	44.34	659102	44.0533	up	down	incorrect
WMT.US	Walmart Inc	20200529	124.24	124.705	121.93	124.06	9772431	121.1751	down	up	incorrect
WNC.US	Wabash National Corporation	20200529	9.73	9.865	9.41	9.55	1090934	9.2326	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20200529	47.7	49.035	47.53	48.34	226233	48.34	up	up	correct
WOLF.US	Wolfspeed Inc	20200529	52.99	53.53	51.46	52.69	1759318	52.69	down	down	correct
WOR.US	Worthington Industries Inc	20200529	29.47	30.01	28.855	29.92	371655	28.8265	up	up	correct
WOW.US	WideOpenWest Inc	20200529	6.14	6.58	6.03	6.51	501200	6.51	up	down	incorrect
WPC.US	W. P. Carey Inc	20200529	61.4	61.92	59.7	59.91	5360983	54.7898	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200529	44.7	44.8	42.89	43	2567749	42.2234	down	down	correct
WPP.US	WPP plc	20200529	37.61	37.99	37.31	37.84	173424	34.2514	up	up	correct
WRB.US	W. R. Berkley Corporation	20200529	57.67	58.51	57.24	57.95	1285214	56.1022	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200529	22.01	22.2	21.49	21.93	745559	20.2413	down	down	correct
WRI.US	Weingarten Realty Investors	20200529	18.46	18.955	17.78	17.88	1145113	16.4369	down	down	correct
WRK.US	WestRock Company	20200529	28.5	28.73	27.58	28.06	3787653	27.2412	down	up	incorrect
WSM.US	Williams	20200529	77.12	85.61	76.9	83.21	7261443	81.0713	up	up	correct
WSO.US	Watsco Inc	20200529	176.76	178.23	174.33	177.91	185597	170.0267	up	up	correct
WSR.US	Whitestone REIT	20200529	6.14	6.28	6	6.15	560507	5.6484	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200529	207.68	217.21	207.68	216.04	1589361	215.3556	up	up	correct
WTI.US	W&T Offshore Inc	20200529	2.58	2.7	2.55	2.61	5714000	2.61	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200529	896.315	939.54	896.315	915.56	13999	914.785	up	up	correct
WTRG.US	Essential Utilities Inc	20200529	42.91	43.9	42.52	43.76	2535135	42.3483	up	up	correct
WTRU.US	Aqua America Inc	20200529	57.39	58.66	57.39	58.29	107500	53.9376	up	up	correct
WTS.US	Watts Water Technologies Inc	20200529	83.25	83.91	81.89	83.16	184863	82.245	down	up	incorrect
WTTR.US	Select Energy Services Inc	20200529	5.29	6.04	5.23	5.94	556500	5.94	up	down	incorrect
WU.US	The Western Union Company	20200529	20.24	20.37	19.88	20.02	14433090	18.6125	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200529	45.23	46.94	45.23	46.27	998180	45.4875	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200529	21.15	21.36	20.47	20.94	719485	20.5231	down	up	incorrect
WY.US	Weyerhaeuser Company	20200529	21.13	21.375	19.78	20.19	11299830	19.4273	down	down	correct
X.US	United States Steel Corporation	20200529	8.19	8.2	7.89	8.04	9835458	7.9941	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200529	4.99	5.03	4.98	4.99	83412	4.2117
XHR.US	Xenia Hotels & Resorts Inc	20200529	9.08	9.295	8.92	9	933051	9	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200529	2.47	2.54	2.4	2.48	66570	2.3982	up	up	correct
XL.US	XL Fleet Corp	20200529	9.95	9.99	9.93	9.935	91500	9.935	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20200529	44.82	45.69	44.37	45.47	25886240	41.0176	up	up	correct
XPO.US	XPO Logistics Inc	20200529	77.8637	79.6328	77.0741	78.7733	1464981	45.8517	up	down	incorrect
XPRO.US	Frank’s International NV	20200529	13.92	14.34	12.9	13.5	124500	13.5	down	up	incorrect
XYF.US	X Financial	20200529	0.8085	0.833	0.6899	0.6899	593256	2.0697	down	down	correct
XYL.US	Xylem Inc	20200529	67.43	67.82	65.35	66.34	1624567	65.3159	down	down	correct
Y.US	Alleghany Corporation	20200529	522.97	523.36	507.81	513.1	101116	513.1	down	down	correct
YCBD.US	PA	20200529	7.5	7.5	7.5	7.5	145	6.4282
YELP.US	Yelp Inc	20200529	21.57	21.92	21.21	21.74	1005494	21.74	up	up	correct
YETI.US	YETI Holdings Inc	20200529	31.69	32.46	31.27	32.1	3950200	32.1	up	up	correct
YEXT.US	Yext Inc	20200529	15.2	15.835	15.06	15.79	957200	15.79	up	up	correct
YPF.US	YPF Sociedad Anónima	20200529	4.81	5.05	4.67	5.04	5304990	5.04	up	up	correct
YRD.US	Yiren Digital Ltd	20200529	3.75	3.835	3.637	3.82	151500	3.82	up	up	correct
YUM.US	Yum! Brands Inc	20200529	90.28	90.92	88.51	89.73	14610240	87.428	down	down	correct
YUMC.US	Yum China Holdings Inc	20200529	44.35	46.35	44.11	46.34	4361200	45.8739	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200529	128.52	128.52	123.54	126.34	1345853	124.8424	down	down	correct
ZEN.US	Zendesk Inc	20200529	84.38	85.89	83.49	85.75	2163480	85.75	up	up	correct
ZEPP.US	Zepp Health Corporation	20200529	9	9.49	8.75	9.4	601094	9.4	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200529	20.83	20.87	20.26	20.84	63200	20.84	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200529	31.42	32.8	31.42	32.62	10815256	32.3445	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200529	8.24	8.41	8.24	8.35	156247	7.1154	up	up	correct
ZTS.US	Zoetis Inc	20200529	138.44	139.65	134.95	139.39	2814562	138.2591	up	up	correct
ZUO.US	Zuora Inc	20200529	11.22	12.06	11.22	12.01	1468000	12.01	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200529	29.73	30.23	29.53	30.1	912300	29.7749	up	down	incorrect
ZYME.US	Zymeworks Inc	20200529	37.85	38.48	35.94	38.12	762500	38.12	up	up	correct