CollectAI

close-nyse_stocks

2020/03/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200304	81.77	84.43	80.72	84.35	1905295	83.333	up	up	correct
AA.US	Alcoa Corporation	20200304	13.17	13.19	12.58	12.88	7371269	12.8519	down	down	correct
AAIC.US	PC	20200304	22.73	22.74	22.572	22.73	910	18.8239
AAP.US	Advance Auto Parts Inc	20200304	131.22	133.03	128.07	132.9	861315	129.8405	up	up	correct
AAT.US	American Assets Trust Inc	20200304	42.52	43.27	42.52	43.06	414859	40.4349	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200304	32.06	32.71	31.71	32.69	626064	28.1172	up	up	correct
ABB.US	ABB Ltd	20200304	21.9	22.29	21.7	22.27	2048987	20.7338	up	up	correct
ABBV.US	AbbVie Inc	20200304	89.27	91.86	88.95	91.75	16590381	84.0789	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20200304	89.3	90.43	87.985	90.38	1411347	87.8457	up	up	correct
ABEV.US	Ambev S.A	20200304	3.28	3.4	3.275	3.4	54380832	3.174	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200304	92.39	94.41	91.25	94.14	194165	94.14	up	up	correct
ABM.US	ABM Industries Incorporated	20200304	34.5	35.27	34.29	35.12	501359	33.9189	up	up	correct
ABT.US	Abbott Laboratories	20200304	80.66	82.33	79.46	82.09	8660411	79.9237	up	up	correct
AC.US	Associated Capital Group Inc	20200304	43.4	44	42.575	43.1	14917	42.4361	down	down	correct
ACA.US	Arcosa Inc	20200304	43.16	43.8	42.185	43.8	451071	43.4938	up	up	correct
ACC.US	American Campus Communities Inc	20200304	44.41	45.83	44.41	45.77	1282673	42.2313	up	up	correct
ACCO.US	ACCO Brands Corporation	20200304	8.18	8.48	8.1	8.41	880401	7.8225	up	up	correct
ACEL.US	WS	20200304	11.54	11.99	11.27	11.32	134174	10.2707	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20200304	6.79	6.7939	6.69	6.75	41125	6.75	down	down	correct
ACM.US	AECOM	20200304	48.33	52.4	48.305	49.98	6351683	49.98	up	up	correct
ACN.US	Accenture plc	20200304	185.8	189.71	184.3	188.86	3875483	184.3164	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200304	16.08	16.23	15.62	16.06	561295	13.0543	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200304	23.5	23.99	23.4	23.91	56652	17.5013	up	up	correct
ADM.US	Archer	20200304	38.77	39.39	38.33	39.37	2971270	37.4736	up	up	correct
ADNT.US	Adient plc	20200304	22.24	22.24	21.28	21.92	1368100	21.92	down	up	incorrect
ADT.US	ADT Inc	20200304	6.45	6.77	6.37	6.77	1568317	6.529	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200304	14.8	15.15	14.8	15.13	660353	12.3031	up	up	correct
AEE.US	Ameren Corporation	20200304	83.74	87.655	83.74	87.07	1952673	82.6406	up	up	correct
AEFC.US	AEFC	20200304	25.31	26.09	25.22	26.08	272900	24.1981	up	up	correct
AEG.US	Aegon N.V	20200304	3.38	3.45	3.33	3.44	4224002	3.2354	up	up	correct
AEL.US	PA	20200304	25.31	25.51	25.24	25.5	64953	23.3376	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200304	51.2	51.49	49.73	51	2185245	49.2446	down	down	correct
AENZ.US	Aenza S.A.A	20200304	2.45	2.5	2.45	2.48	17976	2.48	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200304	12.69	12.9	12.26	12.87	5399370	12.2125	up	up	correct
AER.US	AerCap Holdings N.V	20200304	52.01	52.015	49.6	51.67	2031902	51.67	down	up	incorrect
AES.US	The AES Corporation	20200304	17.68	17.91	17.3	17.83	5851345	16.944	up	up	correct
AEVA.US	WT	20200304	0.7	0.74	0.7	0.74	72304	0.74	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200304	14.42	14.45	14.3741	14.41	74893	13.6925	down	down	correct
AFG.US	American Financial Group Inc	20200304	93.98	95.78	92.545	95.54	389578	73.9556	up	up	correct
AFGB.US	American Financial Group Inc	20200304	27.219	27.52	27.215	27.52	12341	25.3763	up	up	correct
AFGC.US	American Financial Group Inc	20200304	25.6	25.91	25.6	25.75	33121	23.657	up	up	correct
AFI.US	Armstrong Flooring Inc	20200304	2.06	2.31	2.0201	2.17	280020	2.17	up	up	correct
AFL.US	Aflac Incorporated	20200304	44.19	44.62	43.12	44.55	7922725	42.5251	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200304	15.08	15.15	14.96	15.1	128986	13.2982	up	up	correct
AG.US	First Majestic Silver Corp	20200304	8.08	8.1862	7.78	8.08	3835322	8.0709
AGCO.US	AGCO Corporation	20200304	61.98	62.92	60.885	62.8	553863	60.4047	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200304	9.54	9.75	9.54	9.75	43847	8.5324	up	up	correct
AGI.US	Alamos Gold Inc	20200304	6.2	6.24	5.9404	6.08	4085723	5.9465	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200304	42.5	43.005	42.11	42.69	953759	40.7689	up	up	correct
AGR.US	Avangrid Inc	20200304	52.73	53.995	52.36	53.92	601648	50.1866	up	down	incorrect
AGRO.US	Adecoagro S.A	20200304	7.17	7.43	7.16	7.32	196268	7.32	up	up	correct
AGS.US	PlayAGS Inc	20200304	8.56	8.56	8.07	8.18	448098	8.18	down	down	correct
AGX.US	Argan Inc	20200304	41.72	42.74	41.39	42.72	55308	39.3469	up	up	correct
AHH.US	PA	20200304	26.5	26.5	26.5	26.5	0	23.4958
AHL.US	PE	20200304	25.79	26.12	25.63	26.12	74422	23.3927	up	up	correct
AHT.US	PI	20200304	19.58	19.84	19.52	19.78	9731	18.5989	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200304	24.86	24.89	24.12	24.15	3978	21.3771	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200304	14.82	15.0944	14.8	15.03	271461	13.1576	up	down	incorrect
AIG.US	PA	20200304	27.02	27.3	26.92	27.24	60612	24.7973	up	up	correct
AIN.US	Albany International Corp	20200304	68.43	69.47	67.155	68.85	339406	67.1613	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200304	18.7	19.02	18.482	18.92	43800	14.208	up	up	correct
AIR.US	AAR Corp	20200304	37.22	38.22	36.51	38.02	181949	37.8771	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200304	58.67	58.935	57.35	58.84	202821	57.0904	up	up	correct
AIV.US	Apartment Investment and Management Company	20200304	5.4083	5.5288	5.3803	5.518	865132	5.1427	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200304	24.5871	25	24.5871	25	3052	22.9049	up	up	correct
AIZ.US	Assurant Inc	20200304	125.26	126.96	122.7492	126.85	533365	123.1398	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200304	102.67	106.3	102.165	106.21	1324239	103.0262	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200304	50.96	52.8	50.19	52.74	312639	47.5244	up	down	incorrect
AJX.US	Great Ajax Corp	20200304	14.11	14.29	13.5	14.25	335398	12.2728	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200304	26.03	26.63	26.03	26.63	8955	23.2878	up	up	correct
AKO.US	B	20200304	14.8	15.07	14.79	14.9577	6447	13.5682	up	up	correct
AKR.US	Acadia Realty Trust	20200304	23.21	24.15	23.19	24.05	534664	23.0271	up	down	incorrect
AL.US	PA	20200304	25.86	25.98	25.69	25.96	63669	23.3157	up	up	correct
ALB.US	Albemarle Corporation	20200304	85.06	86.37	83.27	86.27	1198018	84.1518	up	up	correct
ALC.US	Alcon AG	20200304	63.43	63.5	61.34	63	1576687	62.8174	down	up	incorrect
ALE.US	ALLETE Inc	20200304	74.49	77.39	74.22	77.05	242001	71.7781	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200304	18.42	18.81	18	18.48	735042	17.5389	up	up	correct
ALG.US	Alamo Group Inc	20200304	115.99	120.64	114	120.42	60559	119.5161	up	up	correct
ALIN.US	PE	20200304	20.55	21.13	20.21	21	41360	18.2329	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200304	48.19	49.71	46.57	49.69	3480573	49.69	up	up	correct
ALL.US	The Allstate Corporation	20200304	111.33	114.89	110.17	114.51	1905902	109.7146	up	up	correct
ALLE.US	Allegion plc	20200304	121.67	124.48	120.6601	124.35	772626	121.5067	up	down	incorrect
ALLY.US	PA	20200304	25.72	25.98	25.67	25.95	264112	25.95	up	up	correct
ALN.US	American Lorain Corporation	20200304	0.16	0.17	0.16	0.17	9000	0.17	up	up	correct
ALP.US	PQ	20200304	26.46	27.1	26.46	27.1	9872	24.6714	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200304	40.47	40.86	40.19	40.81	670100	39.3022	up	up	correct
ALV.US	Autoliv Inc	20200304	66.91	67.3	65.47	67.25	486037	65.6585	up	up	correct
ALX.US	Alexander's Inc	20200304	313.31	323.53	311.075	323.53	9707	287.1631	up	up	correct
AM.US	Antero Midstream Corporation	20200304	4.3	4.42	4.15	4.24	3672342	3.2107	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200304	19.2	19.6	18.98	19.5	269553	19.5	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200304	5.86	5.9	5.4333	5.82	4483701	5.7845	down	up	incorrect
AMCR.US	Amcor plc	20200304	9.71	9.79	9.42	9.77	8590500	9.0954	up	up	correct
AME.US	AMETEK Inc	20200304	88.81	91.28	87.63	91.01	1634659	89.767	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200304	74.92	75.625	73.195	75.42	812953	75.3694	up	up	correct
AMH.US	PH	20200304	27.42	27.42	26.9608	27.25	2111	24.2605	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200304	26.81	27.51	25.94	27.42	74500	27.42	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200304	74.24	76.87	73.365	76.85	332420	76.85	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200304	16.89	17.13	16.87	17.13	4730	16.2813	up	up	correct
AMP.US	Ameriprise Financial Inc	20200304	143.41	145.36	139.22	144.46	1243531	139.0154	up	up	correct
AMPY.US	Amplify Energy Corp	20200304	4.25	4.3414	3.89	4.16	373076	4.16	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200304	5.57	5.68	5.45	5.5	137750	5.5	down	down	correct
AMRC.US	Ameresco Inc	20200304	22.96	23.33	22.76	23.16	265631	23.16	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200304	3.96	4.17	3.86	4.09	2246260	4.09	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200304	245.58	251.97	245.32	251.66	2350741	242.1589	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200304	17.01	17.32	16.96	17.29	2756261	16.4397	up	up	correct
AN.US	AutoNation Inc	20200304	43.16	44.16	42.42	43.96	814568	43.96	up	up	correct
ANET.US	Arista Networks Inc	20200304	197.73	201.86	193.28	201.63	2856932	50.4075	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200304	13.43	14.02	12.95	13.83	4906841	13.63	up	up	correct
ANH.US	PC	20200304	25.34	25.36	25.2826	25.339	7951	22.9906	down	down	correct
ANTM.US	Anthem Inc	20200304	286.55	297.52	285.34	296.42	5162150	288.9698	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200304	8.3	8.46	8.26	8.46	368945	7.3725	up	down	incorrect
AON.US	Aon plc	20200304	218.65	225.56	216.71	225.48	1204813	222.1098	up	up	correct
AOS.US	A. O. Smith Corporation	20200304	39.38	40.58	38.09	40.57	4984043	39.2898	up	up	correct
AP.US	Ampco	20200304	2.851	2.878	2.71	2.71	10730	2.71	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200304	29.05	29.31	28.6	29.03	871649	25.2091	down	down	correct
APD.US	Air Products and Chemicals Inc	20200304	231.42	237.44	229.79	237.2	1213896	228.3587	up	up	correct
APG.US	APi Group Corporation	20200304	10.91	11	10.85	10.85	245148	10.85	down	down	correct
APH.US	Amphenol Corporation	20200304	94.53	97.06	93.67	97	2529960	47.5782	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200304	12.85	13.15	12.7266	13.07	3442188	13.0444	up	up	correct
APO.US	PB	20200304	26.26	26.74	26.26	26.74	18076	24.0956	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200304	2.41	2.74	2.37	2.72	530542	2.72	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200304	9.68	10.02	9.51	10	478327	8.4948	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200304	16.21	16.68	16.2	16.61	876864	15.3886	up	up	correct
AQNA.US	AQNA	20200304	27.3	28.18	27.17	28.18	15608	25.193	up	up	correct
AQNB.US	AQNB	20200304	27.94	28.5	27.682	28.5	9800	25.4434	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200304	21.6	22.61	21.39	22.53	791300	22.53	up	up	correct
AR.US	Antero Resources Corporation	20200304	1.4	1.43	1.27	1.31	9695904	1.31	down	down	correct
ARC.US	ARC Document Solutions Inc	20200304	1.34	1.42	1.3	1.35	174973	1.2906	up	up	correct
ARCH.US	Arch Resources Inc	20200304	46.79	47.97	45.885	47.18	250023	47.0316	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200304	6.7	6.75	6.27	6.51	711043	6.1544	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200304	14.91	15.21	14.7905	15.1	305266	12.897	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200304	159.79	163.44	159.33	163.44	1052683	156.2433	up	up	correct
ARES.US	Ares Management Corporation	20200304	36.28	36.89	34.83	36.86	743118	34.3743	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200304	25.57	25.72	25.5	25.66	12896	22.9658	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20200304	54.92	55.19	53.9121	54.26	217689	51.6943	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200304	16.94	17.12	16.75	16.94	1093413	13.596
ARL.US	American Realty Investors Inc	20200304	12.71	12.71	12.11	12.22	3772	12.22	down	down	correct
ARLO.US	Arlo Technologies Inc	20200304	3.22	3.28	3.0847	3.2	603226	3.2	down	down	correct
ARMK.US	Aramark	20200304	36.44	36.68	35.11	36.33	2791954	35.4473	down	down	correct
AROC.US	Archrock Inc	20200304	6.97	7.045	6.77	6.88	1051305	5.9898	down	down	correct
ARR.US	PC	20200304	25.0318	25.0361	24.97	25	231667	21.8714	down	down	correct
ARW.US	Arrow Electronics Inc	20200304	68.76	69.75	66.87	69.59	493054	69.59	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200304	12.98	13.19	12.7101	13.19	118297	13.1627	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200304	5.25	5.42	5.14	5.25	181222	5.25
ASG.US	Liberty All	20200304	6.3	6.36	6.21	6.26	130766	5.2172	down	down	correct
ASGN.US	ASGN Incorporated	20200304	49.6	50.255	48.35	50.18	312229	50.18	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200304	71.15	71.65	69.91	71.55	495801	69.8523	up	up	correct
ASIX.US	AdvanSix Inc	20200304	14.88	14.88	14.06	14.66	332076	14.6219	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200304	8.63	8.8477	8.43	8.54	74230	8.54	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200304	165.99	168.505	163.59	168.16	87575	164.4632	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200304	4.75	4.84	4.7	4.84	785017	4.5482	up	up	correct
ATCO.US	PI	20200304	25.5	25.7	25.4053	25.69	13685	22.2322	up	down	incorrect
ATEN.US	A10 Networks Inc	20200304	6.55	6.6	6.45	6.6	255947	6.58	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200304	30.19	31.57	29.85	31.32	407128	31.32	up	up	correct
ATHM.US	Autohome Inc	20200304	81.58	82.05	79.8	80.91	301773	79.4754	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200304	17.3	17.33	16.88	17.07	2117129	17.07	down	down	correct
ATKR.US	Atkore Inc	20200304	37.9	38.08	36.61	38.08	285700	38.08	up	up	correct
ATO.US	Atmos Energy Corporation	20200304	107.94	113.15	107.94	112.9	1106307	108.7662	up	up	correct
ATR.US	AptarGroup Inc	20200304	105.39	107.63	104.44	107.44	294471	105.2818	up	up	correct
ATTO.US	Atento S.A	20200304	2.81	2.81	2.36	2.7	310477	13.5732	down	down	correct
ATUS.US	Altice USA Inc	20200304	26.21	27.35	26.21	27.15	9578577	27.15	up	up	correct
AU.US	AngloGold Ashanti Limited	20200304	20.8	21.01	20.02	20.75	3237618	20.1037	down	down	correct
AUD.US	Audacy Inc	20200304	3.6	3.6	3.27	3.45	1042682	3.421	down	down	correct
AUY.US	Yamana Gold Inc	20200304	4.24	4.27	4.08	4.22	24032256	4.0769	down	up	incorrect
AVA.US	Avista Corporation	20200304	49.85	51.98	49.85	51.91	406072	48.2389	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200304	8.14	8.23	8.0828	8.14	104559	7.3551
AVB.US	AvalonBay Communities Inc	20200304	211.71	218.03	210.8226	217.72	990229	205.5981	up	up	correct
AVD.US	American Vanguard Corporation	20200304	16.34	16.7	15.85	16.68	89888	16.5521	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200304	15.38	15.5	15.31	15.49	212721	12.3357	up	up	correct
AVLR.US	Avalara Inc	20200304	82.31	84.23	81.22	84.13	792700	84.13	up	up	correct
AVNS.US	Avanos Medical Inc	20200304	31.2	32.83	31.16	32.71	326414	32.71	up	up	correct
AVNT.US	Avient Corporation	20200304	24.69	25.43	24.46	25.29	939593	24.0974	up	down	incorrect
AVTR.US	PA	20200304	16.3	16.33	15.88	16.21	2405768	12.6367	down	up	incorrect
AVY.US	Avery Dennison Corporation	20200304	119.75	121.84	117.13	121.76	636724	118.5103	up	up	correct
AVYA.US	Avaya Holdings Corp	20200304	13.46	13.52	13.03	13.38	1823843	13.38	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200304	11.87	12.15	11.87	12.14	466475	10.6906	up	up	correct
AWI.US	Armstrong World Industries Inc	20200304	105.45	111.2	105.45	111.13	432500	109.2075	up	up	correct
AWK.US	American Water Works Company Inc	20200304	133.07	140.33	133.07	140.31	1528742	136.6996	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200304	6.22	6.35	6.22	6.33	524843	5.3993	up	up	correct
AWR.US	American States Water Company	20200304	83.88	87.8	83.82	87.34	249984	84.8403	up	down	incorrect
AX.US	Axos Financial Inc	20200304	23.63	24.0167	23	23.96	420348	23.96	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200304	6.24	6.41	5.97	6.38	1780638	6.38	up	up	correct
AXP.US	American Express Company	20200304	110.25	115.79	109.25	115.7	7470920	112.7503	up	up	correct
AXR.US	AMREP Corporation	20200304	5.99	6	5.99	5.99	810	5.99
AXS.US	PE	20200304	25.85	25.99	25.7	25.99	24190	23.5779	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200304	25.15	25.46	24.82	25.46	2597300	25.46	up	up	correct
AYI.US	Acuity Brands Inc	20200304	101.32	104.82	100.4	104.67	389218	103.8856	up	up	correct
AYX.US	Alteryx Inc	20200304	145.75	147.22	141.43	144.76	1308900	144.76	down	down	correct
AZO.US	AutoZone Inc	20200304	1040	1063.25	1008.67	1058.24	501249	1058.24	up	up	correct
AZRE.US	Azure Power Global Limited	20200304	16.15	16.7	16.15	16.62	18800	16.62	up	up	correct
AZUL.US	Azul S.A	20200304	29.7	30.41	28.6	29.26	1271740	29.26	down	down	correct
AZZ.US	AZZ Inc	20200304	36.98	37.4	35.84	37.03	97795	35.9569	up	up	correct
B.US	Barnes Group Inc	20200304	55.27	56.7	54.06	56.62	146229	55.2206	up	up	correct
BA.US	The Boeing Company	20200304	284.55	285.91	277.01	283.12	6986113	283.12	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200304	209.49	212.7	208.85	211.96	12474380	211.96	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200304	14.93	15.13	14.71	14.8	9985	14.0079	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200304	75.83	77.26	74.99	77.03	1430610	74.8556	up	up	correct
BAK.US	Braskem S.A	20200304	12.59	12.78	12.335	12.67	223693	11.0998	up	down	incorrect
BALY.US	Bally's Corporation	20200304	26.02	26.02	24.65	25.15	251280	25.15	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200304	61.9363	63.0531	61.6533	62.8496	2176443	41.057	up	up	correct
BANC.US	PE	20200304	25.4201	25.7819	25.4201	25.76	3436	22.836	up	up	correct
BAP.US	Credicorp Ltd	20200304	189.86	198.99	188.6275	198.98	314100	177.4663	up	down	incorrect
BAX.US	Baxter International Inc	20200304	87.26	91.14	87.09	91.06	4342596	89.0177	up	up	correct
BB.US	BlackBerry Limited	20200304	5.04	5.04	4.74	4.92	8415656	4.92	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200304	4.23	4.48	4.16	4.47	507267	4.47	up	up	correct
BBD.US	Banco Bradesco S.A	20200304	5.4959	5.5372	5.3636	5.5124	40023758	5.1431	up	up	correct
BBDC.US	Barings BDC Inc	20200304	10.08	10.22	10.08	10.12	147202	8.6835	up	up	correct
BBDO.US	Banco Bradesco S.A	20200304	5.97	5.97	5.919	5.936	923	5.5526	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200304	16.9	16.99	16.54	16.54	29977	15.6014	down	down	correct
BBL.US	BHP Group	20200304	38.36	39.02	38.01	38.97	2089431	33.3593	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200304	25.75	25.9	25.62	25.8	302898	23.3243	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200304	41.14	41.14	39.87	40.68	29109	40.223	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200304	4.76	4.88	4.7	4.88	9029491	4.4868	up	up	correct
BBW.US	Build	20200304	3.95	3.98	3.8	3.83	86836	3.6067	down	down	correct
BBWI.US	Bath Body Works Inc	20200304	17.9902	19.7924	17.8447	19.6793	10544400	19.5762	up	up	correct
BBY.US	Best Buy Co. Inc	20200304	78.5	80.48	77.09	80.41	3110377	76.3346	up	down	incorrect
BC.US	PC	20200304	26.45	26.49	26.2101	26.48	50266	24.7291	up	down	incorrect
BCC.US	Boise Cascade Company	20200304	36.6	37.62	35.88	37.6	298002	33.0887	up	up	correct
BCE.US	BCE Inc	20200304	46.84	47.573	46.73	47.51	1196501	42.2967	up	up	correct
BCH.US	Banco de Chile	20200304	19.23	19.52	19.04	19.42	143464	17.9165	up	up	correct
BCO.US	The Brink's Company	20200304	79.8	81.78	78.95	81.69	352110	79.9446	up	down	incorrect
BCS.US	Barclays PLC	20200304	7.2	7.23	7.0309	7.2	5840139	7.0812
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200304	6.66	6.8015	6.66	6.79	405906	5.995	up	up	correct
BDC.US	Belden Inc	20200304	42.29	43.35	41.43	43.3	249104	42.9014	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200304	8.6	8.81	8.53	8.78	556742	7.5789	up	up	correct
BDN.US	Brandywine Realty Trust	20200304	14.47	14.715	14.365	14.69	1190669	13.0983	up	up	correct
BDX.US	Becton Dickinson and Company	20200304	244.3	247.88	243.2	247.11	1954917	240.52	up	up	correct
BE.US	Bloom Energy Corporation	20200304	9.54	10.19	9.25	10.09	2053553	10.09	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200304	8.3	8.45	8.2	8.45	56638	5.8739	up	up	correct
BEN.US	Franklin Resources Inc	20200304	23.53	23.67	22.915	23.42	8539530	21.6104	down	up	incorrect
BEP.US	PA	20200304	25.42	25.66	25.297	25.66	82224	23.5767	up	up	correct
BERY.US	Berry Global Group Inc	20200304	37.2	37.52	36.3	36.99	2087339	36.99	down	down	correct
BEST.US	BEST Inc	20200304	5.39	5.44	4.89	5.01	1813900	5.01	down	down	correct
BF.US	B	20200304	62.46	64.66	60.42	64.56	1618515	63.9223	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200304	159.07	159.73	154.48	157.16	626900	157.16	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200304	14.6	14.62	14.51	14.56	88757	13.3409	down	down	correct
BFS.US	Saul Centers Inc	20200304	44.08	44.72	42.85	44.31	66769	39.894	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200304	14.31	14.32	14.24	14.31	66472	13.3613
BG.US	Bunge Limited	20200304	49.32	50.3	49.26	49.71	1650600	46.9116	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200304	17.04	17.1	16.91	17.1	86437	14.5021	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200304	9.67	9.8755	9.59	9.64	42584	2.4849	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200304	9.7	9.99	9.65	9.96	384204	8.803	up	up	correct
BGS.US	B&G Foods Inc	20200304	16.72	16.85	16.17	16.76	1753207	14.777	up	up	correct
BGSF.US	BGSF Inc	20200304	16.26	16.31	15.7	16.27	31927	15.4591	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200304	12.45	12.7	12.41	12.6	165778	11.0809	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200304	5.38	5.49	5.38	5.49	275810	4.8158	up	up	correct
BH.US	Biglari Holdings Inc	20200304	105.03	106.6	101.69	102.44	15824	102.44	down	down	correct
BHC.US	Bausch Health Companies Inc	20200304	23.53	23.55	22.48	23.13	4211747	23.13	down	down	correct
BHE.US	Benchmark Electronics Inc	20200304	27.47	27.94	27.21	27.9	262599	26.607	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200304	15.62	15.655	15.5	15.54	224053	14.053	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200304	24.29	24.49	23.19	24.21	204530	22.8179	down	down	correct
BHP.US	BHP Group	20200304	45.08	45.82	44.76	45.78	2785651	39.9189	up	up	correct
BHR.US	PD	20200304	7.2	7.35	7.01	7.07	169837	2.2028	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200304	16.49	16.6545	16.49	16.5915	1098	15.6189	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200304	47.42	49.61	46.7889	49.12	883703	49.12	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200304	10.65	10.98	10.62	10.97	371342	10.2973	up	up	correct
BIG.US	Big Lots Inc	20200304	17.75	18.06	17.21	18.06	2692499	16.82	up	up	correct
BILL.US	Bill.com Holdings Inc	20200304	59.26	60.48	58	58.76	288100	58.76	down	up	incorrect
BIO.US	Bio	20200304	377.27	385.28	371.5	384.93	149690	384.93	up	up	correct
BIT.US	BlackRock Multi	20200304	15.95	16.206	15.9101	16.17	152538	13.7263	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200304	21.17	21.75	20.82	21.66	3616200	21.66	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200304	39.31	40.91	38.65	40.5	12017480	38.4333	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200304	6.2	6.2	5.66	5.68	6299228	5.68	down	up	incorrect
BKE.US	The Buckle Inc	20200304	22.91	22.91	22.06	22.27	377299	17.4166	down	down	correct
BKH.US	Black Hills Corporation	20200304	77.33	81.43	77.33	80.88	455306	76.0134	up	up	correct
BKI.US	Black Knight Inc	20200304	70.18	71.45	69.09	70.96	880223	70.96	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200304	16.08	16.15	15.96	16.06	55640	14.7489	down	down	correct
BKSY.US	WS	20200304	0.98	0.98	0.98	0.98	50000	0.98
BKT.US	BlackRock Income Trust Inc	20200304	6.09	6.17	6.09	6.16	275453	5.4454	up	up	correct
BKU.US	BankUnited Inc	20200304	29.78	30.27	29.01	30.18	1140809	28.5184	up	up	correct
BLD.US	TopBuild Corp	20200304	110.94	116.35	108.9	116.25	541900	116.25	up	up	correct
BLDR.US	Builders FirstSource Inc	20200304	24.26	25.8	24.07	25.64	1689807	25.64	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200304	15.27	15.37	15.1697	15.3223	38745	14.018	up	down	incorrect
BLK.US	BlackRock Inc	20200304	488.09	497.77	479.295	495.31	1175004	477.2091	up	up	correct
BLL.US	Ball Corporation	20200304	77.17	78.73	76.66	78.56	2327534	77.5207	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200304	15.58	15.96	15.58	15.93	125432	13.8567	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200304	18.14	18.66	17.94	18.6	83611	16.4129	up	up	correct
BMA.US	Banco Macro S.A	20200304	30.11	31.41	30.05	31.36	226372	31.36	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200304	40.57	41.3	40.29	41.3	51030	37.3885	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200304	20.12	20.25	20.09	20.09	295700	18.1324	down	down	correct
BMI.US	Badger Meter Inc	20200304	63.41	63.5	61.88	63.33	431688	62.3884	down	down	correct
BML.US	PL	20200304	24.57	24.78	24.38	24.75	28697	23.0037	up	down	incorrect
BMO.US	Bank of Montreal	20200304	67.88	68.35	66.71	67.87	667224	62.7847	down	down	correct
BMY.US	Bristol	20200304	60.2	61.68	59.6875	61.48	18228260	58.2175	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200304	3.16	3.68	3.155	3.67	421100	3.67	up	up	correct
BNS.US	The Bank of Nova Scotia	20200304	52.72	52.84	52.12	52.77	2995933	47.916	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200304	14.71	14.75	14.63	14.75	26620	13.527	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200304	10.12	10.22	10.06	10.21	249809	8.9599	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200304	28.57	28.835	27.92	28.75	767157	28.75	up	up	correct
BORR.US	Borr Drilling Limited	20200304	3.1	3.14	2.97	3.04	141300	3.04	down	down	correct
BOX.US	Box Inc	20200304	16.19	16.2148	15.065	15.38	2622106	15.38	down	up	incorrect
BP.US	BP p.l.c	20200304	32.6	33.18	32.365	33.14	16523119	29.7195	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20200304	13.05	13.07	12.42	12.59	359311	10.3223	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20200304	6.48	6.5125	6.1	6.13	332603	5.9883	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200304	104.51	106.21	103.05	106.15	1175725	102.6998	up	up	correct
BRBR.US	BellRing Brands Inc	20200304	20.23	20.38	19.4	20.28	269400	20.28	up	up	correct
BRC.US	Brady Corporation	20200304	48.97	50.36	48.65	50.3	267201	48.7389	up	up	correct
BRFS.US	BRF S.A	20200304	5.91	5.95	5.72	5.86	5019144	5.86	down	down	correct
BRK.US	B	20200304	212.14	218.34	209.26	217.86	7408700	217.86	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200304	11.24	11.3	10.82	11.2	1024900	9.7176	down	down	correct
BRO.US	Brown & Brown Inc	20200304	45.27	47.1	45.03	47.05	1558230	46.4221	up	up	correct
BRSP.US	Brightspire Capital Inc	20200304	12.86	12.98	12.63	12.87	666600	12.0936	up	up	correct
BRT.US	BRT Apartments Corp	20200304	16.02	16.39	15.92	16.35	58259	14.3975	up	up	correct
BRW.US	Voya Prime Rate Trust	20200304	5.01	5.11	5	5.05	827463	4.8094	up	up	correct
BRX.US	Brixmor Property Group Inc	20200304	18.38	18.82	18.38	18.82	3410700	17.3767	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200304	25.17	25.255	25.139	25.255	1639	22.9419	up	up	correct
BSAC.US	Banco Santander	20200304	18.41	18.75	18.23	18.69	710348	17.0473	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200304	8.2613	8.2953	8.0375	8.1542	2392475	7.3727	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200304	8.5	8.54	8.12	8.43	563035	8.2698	down	down	correct
BSM.US	Black Stone Minerals L.P	20200304	8.73	8.8098	8.5	8.57	330245	7.5073	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200304	6.51	6.59	6.4	6.45	232493	6.2723	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200304	32.95	33.29	32.56	33.21	124273	29.4838	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200304	20.2	20.58	20.08	20.58	191100	18.1253	up	up	correct
BTA.US	BlackRock Long	20200304	13.3	13.305	13.22	13.22	37322	12.0914	down	down	correct
BTCM.US	BIT Mining Limited	20200304	6.03	6.94	6.03	6.58	74552	6.58	up	up	correct
BTI.US	British American Tobacco p.l.c	20200304	40.87	42.11	40.42	42.11	3007549	36.0755	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200304	30.42	30.56	29.6001	30.32	64411	26.4117	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200304	24.6	24.81	24.58	24.73	412889	23.4092	up	up	correct
BTU.US	Peabody Energy Corporation	20200304	5.15	5.51	4.9	5.12	2610893	5.12	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200304	14.46	14.53	14.39	14.42	400609	12.6778	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200304	22.45	22.8292	21.93	22.79	75475	20.3088	up	down	incorrect
BUR.US	Burford Capital Limited	20200304	6.07	6.5	6.07	6.44	11761	6.3368	up	up	correct
BURL.US	Burlington Stores Inc	20200304	217.55	219.37	211.83	219.37	1296900	219.37	up	up	correct
BV.US	BrightView Holdings Inc	20200304	14.78	14.924	14.44	14.85	310200	14.85	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200304	16.8	16.9	15.95	16.25	37900	16.2149	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200304	11.35	11.39	10.92	11.25	1025199	11.25	down	up	incorrect
BWA.US	BorgWarner Inc	20200304	31.58	31.63	30.42	31.54	4169168	30.6511	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200304	13.14	13.29	13.14	13.17	135155	11.4624	up	up	correct
BWXT.US	BWX Technologies Inc	20200304	55.53	55.77	53.81	54.76	927600	53.2211	down	down	correct
BX.US	The Blackstone Group Inc	20200304	57.42	58.35	56.1	58.1	4747503	54.6938	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200304	11.77	11.77	10.821	11	178454	11	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200304	38.04	38.48	37.71	38.3	1714052	32.5143	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200304	12.54	12.8	12.5161	12.8	420724	11.1624	up	up	correct
BXP.US	Boston Properties Inc	20200304	134.77	138.38	134.08	138.12	834563	128.657	up	up	correct
BXS.US	PA	20200304	25.7001	25.99	25.7001	25.94	11737	23.9624	up	up	correct
BY.US	Byline Bancorp Inc	20200304	17.29	17.29	16.83	17.15	72549	16.7597	down	down	correct
BYD.US	Boyd Gaming Corporation	20200304	25.48	25.48	23.9649	24.73	1873586	24.73	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200304	14.72	14.72	14.495	14.55	69285	13.4111	down	down	correct
BZH.US	Beazer Homes USA Inc	20200304	13.18	13.84	13.18	13.82	448265	13.82	up	up	correct
C.US	PN	20200304	27.9102	28.18	27.81	28.16	161519	28.16	up	up	correct
CAAP.US	Corporación América Airports S.A	20200304	4.25	4.31	4.06	4.13	329999	4.13	down	down	correct
CABO.US	Cable One Inc	20200304	1635.89	1700	1629.32	1665.41	37254	1650.0964	up	up	correct
CACI.US	CACI International Inc	20200304	254.31	260.44	250.25	260.16	195790	260.16	up	up	correct
CAE.US	CAE Inc	20200304	27.28	27.36	26.635	26.98	662832	26.882	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200304	19.8	20.02	19.8	20.01	64649	16.9789	up	up	correct
CAG.US	Conagra Brands Inc	20200304	28.39	28.83	27.9375	28.79	2919530	27.2831	up	up	correct
CAH.US	Cardinal Health Inc	20200304	54.79	56.09	53.23	54.63	4431322	51.1973	down	down	correct
CAI.US	PB	20200304	25.7087	25.7087	25.5	25.569	3853	22.2122	down	down	correct
CAJ.US	Canon Inc	20200304	25.65	25.76	25.45	25.75	427183	24.3683	up	down	incorrect
CAL.US	Caleres Inc	20200304	10.35	10.4999	9.95	10.3	631934	9.8199	down	down	correct
CALX.US	Calix Inc	20200304	9	9.12	8.755	8.94	237577	8.94	down	down	correct
CANG.US	Cango Inc	20200304	7.2438	7.31	7.09	7.09	19787	6.0839	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200304	17.29	17.415	16.87	17.1	111784	13.8454	down	down	correct
CARS.US	Cars.com Inc	20200304	7.62	7.9	7.29	7.76	993830	7.76	up	down	incorrect
CAT.US	Caterpillar Inc	20200304	126.07	127.44	124.31	127.4	5074885	122.667	up	up	correct
CATO.US	The Cato Corporation	20200304	15.57	15.97	15.39	15.8	133611	14.9951	up	down	incorrect
CB.US	Chubb Limited	20200304	147.9	152.27	146.64	151.94	2147928	145.5362	up	up	correct
CBB.US	P	20200304	1.41	1.44	1.41	1.44	4800	0.5502	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200304	16.55	16.6	16.12	16.31	589359	15.284	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200304	9.7	9.7	9.62	9.69	52265	8.3929	down	down	correct
CBL.US	PE	20200304	2.66	2.87	2.56	2.58	21006	2.58	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200304	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200304	58.36	59.31	58.015	59.16	1594587	59.16	up	up	correct
CBT.US	Cabot Corporation	20200304	38.16	38.52	37.28	38.46	297499	36.5338	up	up	correct
CBU.US	Community Bank System Inc	20200304	64.84	65.94	63.24	65.92	215789	62.6011	up	down	incorrect
CBX.US	NYSE LISTED TEST	20200304	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200304	26.76	27.08	26.71	26.87	396822	26.87	up	up	correct
CC.US	The Chemours Company	20200304	14.96	15.17	14.09	15.05	3324140	13.9192	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200304	160.62	164.22	158.45	163.56	2384668	153.956	up	up	correct
CCJ.US	Cameco Corporation	20200304	8.8	8.87	8.67	8.7	3022025	8.6248	down	down	correct
CCK.US	Crown Holdings Inc	20200304	75.78	76.84	75.32	76.64	1474595	76.0494	up	up	correct
CCL.US	Carnival Corporation & plc	20200304	32.25	32.46	30.9	32.46	19503500	32.46	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200304	2.3687	2.4075	2.35	2.39	2121	2.39	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200304	1.95	2.08	1.9	2.05	2991800	2.05	up	down	incorrect
CCS.US	Century Communities Inc	20200304	35.44	36.46	34.77	36.12	656655	35.9026	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200304	16.42	16.5	16.02	16.25	458710	13.9648	down	down	correct
CCX.US	WS	20200304	2.74	2.82	2.68	2.7	1390989	1.841	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200304	70.97	72.49	69.705	71.94	1034700	71.94	up	up	correct
CDE.US	Coeur Mining Inc	20200304	4.61	4.64	4.37	4.58	3922142	4.58	down	down	correct
CDR.US	PC	20200304	23.18	23.6	23.045	23.33	6872	20.2809	up	up	correct
CE.US	Celanese Corporation	20200304	96.36	98.1	92.92	97.88	1091200	94.2085	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200304	21.79	22.1	21.69	22.05	47654	21.669	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200304	24.47	24.58	24.3657	24.56	8722	23.6723	up	up	correct
CEIX.US	CONSOL Energy Inc	20200304	5.53	6.21	5.47	6.09	720320	6.09	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200304	7.3	7.3	7.1	7.2286	6460	6.9861	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200304	44.05	44.45	43.1	43.45	98440	37.0421	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200304	4.95	4.98	4.86	4.93	651986	38.9879	down	down	correct
CEPU.US	Central Puerto S.A	20200304	3.41	3.5101	3.27	3.45	302973	3.45	up	up	correct
CEQP.US	P	20200304	8.87	8.93	8.84	8.86	108356	7.299	down	down	correct
CF.US	CF Industries Holdings Inc	20200304	38.51	38.94	38.05	38.75	3329037	36.6983	up	up	correct
CFG.US	PE	20200304	25.27	25.47	25.1623	25.4	175098	22.7736	up	up	correct
CFX.US	Colfax Corporation	20200304	34.17	35.32	33.875	35.2	1204760	35.2	up	up	correct
CFXA.US	Colfax Corporation	20200304	149.17	152.31	144.51	144.51	3800	135.0254	down	down	correct
CGA.US	China Green Agriculture Inc	20200304	2.1	2.2826	2.1	2.2808	15594	2.2808	up	up	correct
CGAU.US	Centerra Gold Inc	20200304	6.85	6.95	6.79	6.9	35600	6.6426	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200304	51.25	51.88	50.76	51.35	215933	47.9822	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200304	74.39	76.55	73.91	76.47	1907722	74.9333	up	up	correct
CHE.US	Chemed Corporation	20200304	441.71	450.4828	438.995	448.05	132137	445.8149	up	up	correct
CHGG.US	Chegg Inc	20200304	39.86	40	38.42	39.79	1219522	39.79	down	up	incorrect
CHH.US	Choice Hotels International Inc	20200304	93.36	93.36	90.51	92.63	494012	91.9542	down	up	incorrect
CHK.US	PD	20200304	11.01	11.66	9.8478	10	64506	10	down	down	correct
CHMI.US	PB	20200304	25.5	25.88	25.4775	25.5	5062	21.7209
CHN.US	The China Fund Inc	20200304	20.94	21	20.863	20.99	26587	12.8938	up	up	correct
CHRA.US	Charah Solutions Inc	20200304	2.43	2.56	2.26	2.47	26358	2.47	up	down	incorrect
CHS.US	Chico's FAS Inc	20200304	3.62	3.69	3.465	3.62	3280177	3.4726
CHT.US	Chunghwa Telecom Co. Ltd	20200304	36.33	36.83	36.33	36.82	84669	34.1841	up	up	correct
CHWY.US	Chewy Inc	20200304	28.16	28.29	27.26	27.93	3673200	27.93	down	up	incorrect
CI.US	Cigna Corporation	20200304	208.04	211.94	205.35	209.54	6127809	205.7888	up	up	correct
CIA.US	Citizens Inc	20200304	5.91	5.91	5.32	5.78	108422	5.78	down	up	incorrect
CIB.US	Bancolombia S.A	20200304	45.61	46.35	44.76	46.01	998435	43.5911	up	down	incorrect
CIEN.US	Ciena Corporation	20200304	40.65	41.85	39.73	41.62	3722233	41.62	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200304	2.79	2.79	2.7	2.73	100457	2.3669	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200304	3.16	3.26	3.1	3.25	5787678	2.8499	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200304	15.92	16.43	15.92	16.43	144602	14.66	up	down	incorrect
CIM.US	PD	20200304	26.1	26.275	26.1	26.2393	7447	22.3348	up	up	correct
CINR.US	Ciner Resources LP	20200304	15.75	15.9061	15.6	15.72	6585	14.9558	down	down	correct
CIO.US	PA	20200304	25.8436	25.9222	25.8436	25.9222	615	22.9846	up	up	correct
CIR.US	CIRCOR International Inc	20200304	37.54	37.54	35.495	37.02	92442	37.02	down	down	correct
CIT.US	PB	20200304	25.59	25.78	25.52	25.78	31726	23.3474	up	down	incorrect
CL.US	Colgate	20200304	73.9	75.47	73.01	75.37	7174957	72.4121	up	up	correct
CLB.US	Core Laboratories N.V	20200304	27.64	27.64	26.24	26.65	1139001	26.5696	down	down	correct
CLF.US	Cleveland	20200304	5.67	5.74	5.5	5.72	10835170	5.3647	up	down	incorrect
CLH.US	Clean Harbors Inc	20200304	69.82	73.74	69.82	73.63	440852	73.63	up	up	correct
CLI.US	Mack	20200304	21.06	22.47	21.04	22.12	1447232	21.5238	up	down	incorrect
CLPR.US	Clipper Realty Inc	20200304	11.13	11.29	11.125	11.28	18394	10.152	up	down	incorrect
CLR.US	Continental Resources Inc	20200304	18.01	18.2801	17.11	17.78	6204516	17.5634	down	down	correct
CLS.US	Celestica Inc	20200304	6.54	6.625	6.41	6.62	343335	6.62	up	up	correct
CLW.US	Clearwater Paper Corporation	20200304	29.41	29.69	27.965	29.05	147777	29.05	down	down	correct
CLX.US	The Clorox Company	20200304	170.9	174.74	168.47	172.52	3144088	165.7369	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200304	76.61	77.49	75.931	77.46	506620	70.5698	up	up	correct
CMA.US	Comerica Incorporated	20200304	51.47	51.5	48.76	50.39	2840352	45.4565	down	down	correct
CMC.US	Commercial Metals Company	20200304	18.94	19.35	18.53	19.3	1041120	18.5948	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200304	3.04	3.04	2.905	2.97	188366	1.7619	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200304	764.43	772.74	740.69	769.76	772866	769.76	up	up	correct
CMI.US	Cummins Inc	20200304	154.5	157.34	153.495	156.44	1593466	149.7838	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200304	7.65	7.85	7.63	7.85	940683	6.6213	up	down	incorrect
CMP.US	Compass Minerals International Inc	20200304	56.52	57.59	55.72	57.59	234912	53.5021	up	up	correct
CMRE.US	PE	20200304	24.75	25.05	24.7	24.94	35430	21.327	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200304	26.36	26.54	26.22	26.54	7660	24.2015	up	up	correct
CMSC.US	CMS Energy Corp	20200304	27.04	27.25	27	27.13	16113	24.6472	up	up	correct
CMSD.US	CMS Energy Corp	20200304	27.24	27.5	27.026	27.47	27600	25.3375	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200304	4.84	4.88	4.84	4.86	33002	4.4545	up	up	correct
CNA.US	CNA Financial Corporation	20200304	43.42	44.16	42.89	43.99	258049	40.3493	up	up	correct
CNC.US	Centene Corporation	20200304	60.9	63.39	59.74	62.46	17185561	62.46	up	up	correct
CNF.US	CNFinance Holdings Limited	20200304	4.33	4.33	4.33	4.33	0	4.33
CNHI.US	CNH Industrial N.V	20200304	9.27	9.34	9.06	9.34	2569000	8.991	up	down	incorrect
CNI.US	Canadian National Railway Company	20200304	86.48	88.08	85.57	88.02	1006130	84.1724	up	up	correct
CNK.US	Cinemark Holdings Inc	20200304	24.54	24.57	22.63	24.19	3306732	23.83	down	down	correct
CNMD.US	CONMED Corporation	20200304	97.92	98.41	95.9	98.41	178302	96.8285	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20200304	37.84	39.01	37.61	38.84	342400	38.84	up	up	correct
CNP.US	CenterPoint Energy Inc	20200304	23.27	23.95	22.9642	23.82	6441580	22.691	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200304	25.27	25.29	24.57	24.75	3174351	20.8286	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200304	8	8.25	7.88	8.13	1426272	5.8993	up	down	incorrect
CNS.US	Cohen & Steers Inc	20200304	68.43	69.12	66.9	69.04	147124	64.3012	up	up	correct
CNX.US	CNX Resources Corporation	20200304	5.17	5.36	4.99	5.1	3378230	5.1	down	down	correct
CO.US	Global Cord Blood Corporation	20200304	3.9	4.26	3.89	4.24	148610	4.24	up	up	correct
CODI.US	PC	20200304	24.65	25	24.45	24.99	36444	21.6861	up	up	correct
COE.US	China Online Education Group	20200304	27.09	28.49	26.33	27.68	57241	27.68	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200304	15	15.02	14.425	14.94	10277070	14.4284	down	down	correct
COLD.US	Americold Realty Trust	20200304	32.95	33.36	32.45	33.36	1337432	31.9741	up	up	correct
COO.US	The Cooper Companies Inc	20200304	335.09	339.44	331.29	338.14	307965	338.0541	up	up	correct
COP.US	ConocoPhillips	20200304	48.75	49.55	47.74	49.43	8924530	46.4203	up	up	correct
COR.US	CoreSite Realty Corporation	20200304	109.56	112.42	109.56	112.32	296544	103.9371	up	up	correct
CORR.US	PA	20200304	25	25.08	24.79	25.0601	12238	21.2809	up	up	correct
COTY.US	Coty Inc	20200304	8.95	9.21	8.84	9.2	4245858	9.2	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200304	252.97	257.3	249.925	257.21	2698835	48.2257	up	up	correct
CPA.US	Copa Holdings S.A	20200304	84.62	85	81.43	84.89	308300	84.89	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200304	9.38	9.38	9	9	1586	7.4934	down	down	correct
CPB.US	Campbell Soup Company	20200304	50	52.83	49.78	52.72	9420402	49.9561	up	up	correct
CPE.US	Callon Petroleum Company	20200304	2.17	2.18	1.89	1.94	2280168	19.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20200304	24.45	24.52	23.44	24.18	151160	22.378	down	down	correct
CPG.US	Crescent Point Energy Corp	20200304	2.67	2.71	2.57	2.59	2240725	2.5485	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200304	93	96.44	92.65	95.74	68361	92.4861	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20200304	7.22	7.47	6.92	7.29	361077	6.8959	up	up	correct
CPRI.US	Capri Holdings Limited	20200304	24.59	25.17	24.03	25.14	3477000	25.14	up	down	incorrect
CPS.US	Cooper	20200304	14.2	16.17	13.58	16.17	417410	16.17	up	up	correct
CPT.US	Camden Property Trust	20200304	111.64	115.02	111.17	115.02	1005578	108.2113	up	down	incorrect
CR.US	Crane Co	20200304	70.34	70.65	68.65	70.45	520131	67.784	up	up	correct
CRD.US	B	20200304	6.8	6.86	6.8	6.85	6895	6.5613	up	up	correct
CRH.US	CRH plc	20200304	35.76	36.27	35.395	36.27	948326	34.3542	up	up	correct
CRI.US	Carter's Inc	20200304	93.06	93.32	90.89	92.84	566660	91.0094	down	down	correct
CRK.US	Comstock Resources Inc	20200304	5.83	5.835	5.5	5.56	239227	5.56	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200304	164.9	168.24	163.59	168	484844	168	up	up	correct
CRM.US	salesforce.com inc	20200304	172.25	175.81	169.63	175.69	5846719	175.69	up	up	correct
CRS.US	Carpenter Technology Corporation	20200304	38.34	38.36	37.15	38.17	219799	36.1694	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200304	7.22	7.29	7.2	7.24	23247	6.1022	up	up	correct
CRY.US	CryoLife Inc	20200304	25	25.51	24.83	25.45	212863	25.45	up	up	correct
CS.US	Credit Suisse Group AG	20200304	11.11	11.22	10.941	11.21	4905291	10.7735	up	up	correct
CSAN.US	W	20200304	77.07	78.52	75.66	77.06	1898600	76.3712	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200304	148.37	152.03	147.34	151.45	524218	147.8817	up	down	incorrect
CSLT.US	Castlight Health Inc	20200304	1.01	1.04	1	1.01	795900	1.01
CSPR.US	Casper Sleep Inc	20200304	9.29	9.41	8.9	9.32	299100	9.32	up	up	correct
CSR.US	PC	20200304	25.6902	27.1513	25.6902	27.1513	974	24.4841	up	up	correct
CSTM.US	Constellium SE	20200304	12	12.11	11.69	11.91	1675831	11.91	down	down	correct
CSU.US	Capital Senior Living Corporation	20200304	2.41	2.47	2.39	2.41	1396	33.9437
CSV.US	Carriage Services Inc	20200304	19.7	20.37	19.45	20.3	182311	19.8405	up	up	correct
CTA.US	PB	20200304	107.5811	108	107.5811	108	369	100.3523	up	up	correct
CTBB.US	Qwest Corp. NT	20200304	25.2	25.46	25.0604	25.46	102144	22.7374	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200304	25.86	26.19	25.6	26.19	56526	22.9943	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200304	6.14	6.64	6.14	6.45	34400	6.45	up	up	correct
CTLT.US	Catalent Inc	20200304	53.51	55.54	53.18	54.89	992442	54.89	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200304	3.35	3.82	3.35	3.69	11740	3.69	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200304	6.72	6.7391	6.41	6.5	83326	27.6786	down	down	correct
CTRA.US	Coterra Energy Inc	20200304	15	15.02	14.43	14.94	10277100	13.8893	down	up	incorrect
CTS.US	CTS Corporation	20200304	26.93	27.41	26.48	27.37	87196	27.0574	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200304	9.5	9.7	9.41	9.55	218037	8.7489	up	down	incorrect
CTVA.US	Corteva Inc	20200304	28.19	28.92	27.81	28.9	6341400	28.1625	up	up	correct
CTZ.US	Qwest Corp. NT	20200304	25.56	25.65	25.43	25.65	33045	24.3861	up	up	correct
CUBB.US	Customers Bancorp Inc	20200304	25.46	25.85	25.46	25.85	13500	22.9685	up	down	incorrect
CUBE.US	CubeSmart	20200304	31.85	32.84	31.85	32.83	1817166	30.673	up	up	correct
CUBI.US	PF	20200304	26	26.09	26	26.09	5026	23.4	up	up	correct
CUK.US	Carnival Corporation & plc	20200304	30.5	30.58	29.28	30.58	851684	30.58	up	up	correct
CULP.US	Culp Inc	20200304	8.97	9.26	8.69	8.79	75732	8.2514	down	down	correct
CURO.US	CURO Group Holdings Corp	20200304	9.52	9.61	9.05	9.5	348232	9.0729	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200304	37.79	39.16	37.65	39.12	1090960	36.6399	up	up	correct
CVA.US	Covanta Holding Corporation	20200304	13.81	13.94	13.55	13.91	754922	12.994	up	up	correct
CVEO.US	Civeo Corporation	20200304	1.1	1.11	1.04	1.09	718187	13.08	down	down	correct
CVI.US	CVR Energy Inc	20200304	21.6455	21.7484	20.6166	20.7907	800688	17.6274	down	down	correct
CVNA.US	Carvana Co	20200304	81.91	82.55	78.4401	82.45	1866827	82.45	up	up	correct
CVS.US	CVS Health Corporation	20200304	66.6	66.98	64.83	66.04	14690660	62.8443	down	up	incorrect
CVX.US	Chevron Corporation	20200304	96.37	99.02	95.67	98.53	14752950	89.638	up	up	correct
CW.US	Curtiss	20200304	127.62	129.38	125.25	128.87	517373	127.2352	up	up	correct
CWEN.US	Clearway Energy Inc	20200304	21.34	21.9	21.2	21.81	496688	20.212	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200304	20.37	20.89	20.14	20.84	268264	19.2188	up	up	correct
CWH.US	Camping World Holdings Inc	20200304	12.83	13.13	12.06	12.25	779328	10.9108	down	down	correct
CWK.US	Cushman & Wakefield plc	20200304	18.98	19.11	18.26	18.73	861200	18.73	down	down	correct
CWT.US	California Water Service Group	20200304	52.17	54.59	52.17	54.55	261687	52.9823	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200304	3.49	3.515	3.35	3.47	4912006	3.47	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200304	5.48	5.54	5.44	5.45	126283	4.9831	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200304	10.32	10.36	10.29	10.33	20856	9.4292	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20200304	19.68	20.12	19.49	20.12	810095	16.3718	up	up	correct
CXW.US	CoreCivic Inc	20200304	16.01	16.57	15.72	16.54	1280434	15.9315	up	up	correct
CYD.US	China Yuchai International Limited	20200304	12	12.25	12	12.13	22833	10.4314	up	up	correct
CYH.US	Community Health Systems Inc	20200304	5.23	5.55	5.13	5.39	2569631	5.39	up	up	correct
CZZ.US	Cosan Limited	20200304	19.46	19.49	18.51	18.85	1216540	17.6875	down	up	incorrect
D.US	Dominion Energy Inc	20200304	84.23	89.06	84.23	89.03	4571572	83.4268	up	up	correct
DAC.US	Danaos Corporation	20200304	5.36	6.1	5.3	5.57	141186	5.4487	up	down	incorrect
DAL.US	Delta Air Lines Inc	20200304	47.5	48.64	46.021	48.5	20381789	48.5	up	up	correct
DAN.US	Dana Incorporated	20200304	13.79	13.82	13.005	13.64	2557465	13.4185	down	down	correct
DAO.US	Youdao Inc	20200304	23.09	23.68	22.95	23.36	88100	23.36	up	up	correct
DAR.US	Darling Ingredients Inc	20200304	26.45	26.64	25.68	26.6	1516705	26.6	up	down	incorrect
DAVA.US	Endava plc	20200304	54.57	54.57	51.66	53.04	235800	53.04	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200304	8.15	8.25	7.96	8.2	10606180	8.2	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200304	7.21	7.35	6.72	6.77	1706608	6.77	down	down	correct
DBI.US	Designer Brands Inc	20200304	13.1	14.55	12.95	14.53	2171647	14.3085	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200304	20.89	20.97	20.84	20.97	56246	18.1216	up	up	correct
DBRG.US	PJ	20200304	23.69	23.7	22.9465	23.69	19231	20.4687
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200304	9.22	9.32	9.0717	9.31	37970	8.1773	up	up	correct
DCI.US	Donaldson Company Inc	20200304	45.43	48.3	45.07	48.23	1133555	46.9635	up	up	correct
DCM.US	NTT DOCOMO INC	20200304	6020	6320	6010	6260	882950	6260	up	up	correct
DCO.US	Ducommun Incorporated	20200304	46.94	48	46.2	47.91	106708	47.91	up	up	correct
DCP.US	PC	20200304	23.52	23.52	22.95	23.3	11608	19.2738	down	down	correct
DCUE.US	Dominion Energy Inc	20200304	107.67	111.27	106.09	111.27	361200	98.0917	up	up	correct
DD.US	DuPont de Nemours Inc	20200304	44.6	44.6	42.465	44.16	15079821	42.7693	down	up	incorrect
DDD.US	3D Systems Corporation	20200304	9.78	9.88	9.33	9.81	1480491	9.81	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200304	12.58	13.6	12.4717	13.53	37133	11.3345	up	down	incorrect
DDS.US	Dillard's Inc	20200304	59.17	59.92	56.35	56.76	229225	55.6017	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200304	25.61	25.7	25.51	25.6	10165	22.3233	down	down	correct
DE.US	Deere & Company	20200304	161.24	163.295	160.5154	163.07	2513828	159.0362	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200304	25.35	25.855	25.11	25.64	597400	23.6061	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200304	177.19	180.22	174.5	179.91	320438	179.91	up	up	correct
DEI.US	Douglas Emmett Inc	20200304	39.87	41.43	39.87	41.14	1110374	38.5556	up	down	incorrect
DELL.US	Dell Technologies Inc	20200304	42.49	43.38	41.19	43.38	3045413	21.9868	up	down	incorrect
DEO.US	Diageo plc	20200304	145	147.8	144.24	147.79	573477	142.2644	up	up	correct
DESP.US	Despegar.com Corp	20200304	11.96	12.1	11.7	12	374800	12	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200304	9.7	9.82	9.69	9.82	222454	8.4927	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20200304	8.95	8.97	8.295	8.7	330863	8.7	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200304	26.34	26.73	26.07	26.68	77054	23.4403	up	up	correct
DFS.US	Discover Financial Services	20200304	65.31	66.84	64.32	66.69	2878495	63.9418	up	up	correct
DG.US	Dollar General Corporation	20200304	157.89	160.51	156.51	160.16	1664747	158.0118	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200304	110.38	115.49	110.38	115.48	2082523	111.4387	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200304	2.99	3.06	2.99	3.03	1769421	2.579	up	up	correct
DHI.US	D.R. Horton Inc	20200304	56.68	58.59	56.32	58.56	6693625	57.5247	up	up	correct
DHT.US	DHT Holdings Inc	20200304	5.59	5.61	5.305	5.45	1752705	4.4815	down	down	correct
DHX.US	DHI Group Inc	20200304	2.18	2.32	2.18	2.31	125588	2.31	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200304	16.36	16.71	16.36	16.65	111425	14.4208	up	down	incorrect
DIN.US	Dine Brands Global Inc	20200304	84.79	90.3	83.395	90.18	623682	85.6721	up	up	correct
DIS.US	The Walt Disney Company	20200304	118.96	119.24	115.48	119.18	13842100	119.18	up	down	incorrect
DK.US	Delek US Holdings Inc	20200304	19	19.25	18.15	19.08	3210086	18.1284	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200304	23.82	24.52	22.2344	22.57	93270	18.6067	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200304	35.61	35.9973	34.84	35.95	1520776	32.799	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20200304	68.82	70.05	67.92	69.98	252900	68.6204	up	up	correct
DLNG.US	PB	20200304	19.99	19.99	19.35	19.37	10667	16.1777	down	down	correct
DLR.US	PL	20200304	25.87	25.99	25.6	25.96	19944	23.5228	up	down	incorrect
DLX.US	Deluxe Corporation	20200304	31.96	32.65	31.24	32.58	444902	30.476	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200304	20.05	20.1	20.025	20.07	135000	17.6145	up	up	correct
DM.US	Desktop Metal Inc	20200304	10.03	10.08	10.03	10.08	225	10.08	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200304	14.72	14.8	14.64	14.77	68280	13.5955	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200304	20.57	20.75	20.43	20.45	64972	17.0879	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200304	11.7	11.81	11.5	11.5	3700	11.5	down	down	correct
DNOW.US	NOW Inc	20200304	8.76	9.24	8.68	9.22	1161377	9.22	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200304	12.44	12.6	12.26	12.45	507503	10.9375	up	up	correct
DOC.US	Physicians Realty Trust	20200304	19.57	20.19	19.51	20.15	2506965	18.3358	up	up	correct
DOOR.US	Masonite International Corporation	20200304	77.77	78.09	75.34	76.66	223861	76.66	down	down	correct
DOV.US	Dover Corporation	20200304	107.53	111	106.44	110.7	936719	107.7975	up	up	correct
DOW.US	Dow Inc	20200304	41.45	41.97	40.21	41.91	4967253	38.3161	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200304	14.7	15.185	14.7	15.1	111067	12.0719	up	up	correct
DPZ.US	Domino's Pizza Inc	20200304	341.95	345.86	334.23	341.89	740955	336.2286	down	down	correct
DQ.US	Daqo New Energy Corp	20200304	64.38	65.74	61.52	63.32	1043340	12.664	down	down	correct
DRD.US	DRDGOLD Limited	20200304	7.37	7.5155	7.22	7.32	249083	6.5254	down	down	correct
DRE.US	Duke Realty Corporation	20200304	34.66	35.85	34.66	35.77	2324931	34.3162	up	up	correct
DRI.US	Darden Restaurants Inc	20200304	96.55	96.94	93.43	95.06	1789170	92.5723	down	down	correct
DRQ.US	Dril	20200304	37.5	37.5	33.965	35.48	806842	35.48	down	down	correct
DS.US	PD	20200304	20.91	21	20.733	20.886	2140	19.5977	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20200304	19.7	19.98	19.7	19.85	366256	16.3639	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200304	8.14	8.18	8.11	8.1758	144092	7.512	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200304	10.92	11.2	10.89	11.16	278134	9.7213	up	up	correct
DSX.US	PB	20200304	24.6272	25.74	24.6272	25.38	10530	22.0827	up	down	incorrect
DT.US	Dynatrace Inc	20200304	33.23	33.23	32.1	32.89	2108100	32.89	down	down	correct
DTE.US	DTE Energy Company	20200304	114.39	119.35	114.05	119.31	1838169	95.4205	up	up	correct
DTF.US	DTF Tax	20200304	15.27	15.3036	15.2226	15.27	7245	14.3888
DTLA.US	P	20200304	19.99	20	19.82	19.95	21230	19.95	down	down	correct
DTP.US	DTE Energy Co	20200304	47.16	47.83	46.44	47.76	381000	42.5427	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200304	26.04	26.14	25.7079	26.14	32810	23.9459	up	up	correct
DTY.US	DTE Energy Company	20200304	26.26	26.56	26.18	26.56	17599	24.0128	up	up	correct
DUK.US	PA	20200304	27.6	27.85	27.4651	27.74	82243	25.3559	up	up	correct
DUKB.US	Duke Energy Corp	20200304	27.03	27.41	27.01	27.41	49837	24.7214	up	up	correct
DVA.US	DaVita Inc	20200304	80.05	82.89	79.14	82.7	2078908	82.7	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200304	1.64	1.64	1.5276	1.62	227684	1.5026	down	down	correct
DVN.US	Devon Energy Corporation	20200304	16.15	16.55	15.69	16.26	8787214	14.6598	up	down	incorrect
DX.US	PC	20200304	24.95	25	24.65	25	71121	22.1291	up	down	incorrect
DXC.US	DXC Technology Company	20200304	22.52	22.92	21.93	22.33	5353928	21.8974	down	down	correct
DY.US	Dycom Industries Inc	20200304	25.24	26.3794	25.12	25.7	1375916	25.7	up	up	correct
E.US	Eni S.p.A	20200304	24.87	24.989	24.61	24.92	719806	21.8218	up	up	correct
EAF.US	GrafTech International Ltd	20200304	8.35	8.445	8.04	8.35	1860843	8.2891
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200304	25.54	25.85	25.54	25.85	25902	25.5442	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200304	11.05	11.23	11.05	11.15	26231	9.0268	up	up	correct
EAT.US	Brinker International Inc	20200304	35.58	35.82	34.3	35.31	1431229	34.93	down	down	correct
EB.US	Eventbrite Inc	20200304	13.84	14.35	13.49	14.04	1278200	14.04	up	up	correct
EBF.US	Ennis Inc	20200304	20.55	21.07	20.535	21.06	175922	19.3243	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200304	7.87	7.99	7.69	7.96	759386	7.1102	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200304	58.62	61.45	56.68	61.22	475544	61.22	up	down	incorrect
EC.US	Ecopetrol S.A	20200304	17.82	18.335	17.73	18.12	1115214	16.4692	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200304	14.1	14.49	14.0301	14.28	214952	11.422	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200304	25.76	26.42	25.76	26.35	4463	22.848	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200304	25.419	25.6235	25.3035	25.53	9038	22.2795	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200304	25.3	25.59	25.2926	25.4889	9526	23.7595	up	up	correct
ECL.US	Ecolab Inc	20200304	197.91	204.53	195.4	204.34	1897653	200.6529	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200304	9.07	9.37	8.9068	9.33	79233	9.33	up	up	correct
ECVT.US	Ecovyst Inc	20200304	12.41	12.41	11.94	12.3	83034	8.7398	down	down	correct
ED.US	Consolidated Edison Inc	20200304	84.81	88.34	84.81	88.01	2415126	81.9851	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200304	6.66	6.74	6.63	6.73	300223	5.8409	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200304	12.51	12.79	12.34	12.74	118082	10.0175	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200304	11.58	11.6269	11.47	11.47	65712	9.1668	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200304	4.83	5.2	4.83	5.16	21057	5.16	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200304	135.35	136.66	132.8223	134.59	10440120	13.459	down	down	correct
EEA.US	The European Equity Fund Inc	20200304	8.8647	8.9499	8.77	8.9417	9705	8.7069	up	up	correct
EEX.US	Emerald Holding Inc	20200304	5.99	6.51	5.93	6.48	312220	6.48	up	up	correct
EFC.US	PA	20200304	25.25	25.86	25.175	25.75	3930	22.5931	up	up	correct
EFL.US	Eaton Vance Floating	20200304	9.39	9.39	9.3	9.31	62500	8.5283	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200304	13.13	13.37	13.03	13.28	175318	11.8084	up	up	correct
EFT.US	Eaton Vance Floating	20200304	13.33	13.605	13.33	13.58	218840	12.1766	up	up	correct
EFX.US	Equifax Inc	20200304	153.97	163.04	152.6	162.87	1500742	160.6098	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200304	13.225	13.43	13.2	13.4	30688	12.4972	up	down	incorrect
EGHT.US	8x8 Inc	20200304	17.72	18.29	17.72	18.15	2098890	18.15	up	up	correct
EGO.US	Eldorado Gold Corporation	20200304	9.48	9.8769	9.26	9.65	4213251	9.65	up	up	correct
EGP.US	EastGroup Properties Inc	20200304	131.75	135.89	131.75	135.62	175565	130.1525	up	up	correct
EGY.US	VAALCO Energy Inc	20200304	1.98	2.03	1.97	1.97	151176	1.97	down	down	correct
EHC.US	Encompass Health Corporation	20200304	78	82.53	76.85	82.05	1526553	79.8174	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200304	10.15	10.25	10.14	10.2	303624	8.7604	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200304	9.76	9.88	9.76	9.88	78530	9.4692	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200304	18.98	19.069	18.94	19.057	7600	19.057	up	down	incorrect
EIG.US	Employers Holdings Inc	20200304	39.95	41.11	39.52	41.1	189286	39.1139	up	up	correct
EIX.US	Edison International	20200304	68.81	70.17	68.14	70.16	4519546	64.7372	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20200304	192.28	193.62	186.82	193.4	2815579	191.2347	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200304	27.66	27.81	26.76	27.52	3998465	27.52	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200304	50.36	51.66	50.28	51.66	33800	47.0459	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200304	25.55	25.9765	25.55	25.82	14874	23.7596	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200304	16.56	17	16.14	16.69	1198400	16.69	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20200304	16.6	16.86	16.46	16.71	1698264	7.3922	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200304	73.9	75.63	73.65	75.51	1096571	72.6489	up	up	correct
ELVT.US	Elevate Credit Inc	20200304	3.26	3.353	3.15	3.27	210600	3.27	up	down	incorrect
ELY.US	Callaway Golf Company	20200304	16.26	16.46	15.75	16.43	850843	16.4192	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200304	14.48	14.54	14.3867	14.52	264552	12.3733	up	up	correct
EME.US	EMCOR Group Inc	20200304	79.06	81.55	78.54	80.59	472317	79.9215	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200304	14.19	14.43	14.19	14.37	32983	12.9419	up	up	correct
EMN.US	Eastman Chemical Company	20200304	62.03	63	60.5	62.91	1261712	58.9509	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200304	6.44	6.46	6.25	6.32	127151	27.1951	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200304	25.75	25.94	25.58	25.83	10531	24.6245	up	down	incorrect
EMR.US	Emerson Electric Co	20200304	64.72	66.94	64.41	66.67	4313422	63.7528	up	down	incorrect
ENB.US	Enbridge Inc	20200304	38.58	38.97	38.3345	38.83	4073909	34.2463	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200304	26.36	26.55	26.25	26.55	28518	24.8146	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20200304	6.39	6.39	6.1	6.27	1522954	5.1795	down	down	correct
ENIA.US	Enel Américas S.A	20200304	9.24	9.29	9.13	9.21	2014403	8.4361	down	down	correct
ENIC.US	Enel Chile S.A	20200304	4.41	4.495	4.4	4.43	1335344	3.8683	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200304	25.29	25.58	25.29	25.4334	1996	23.3354	up	up	correct
ENLC.US	EnLink Midstream LLC	20200304	3.83	3.83	3.58	3.68	3616641	3.0503	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200304	26.11	26.16	26.065	26.13	11497	24.7744	up	up	correct
ENR.US	PA	20200304	100.58	101.94	99.6402	101.21	14135	87.2327	up	up	correct
ENS.US	EnerSys	20200304	63.93	65.62	62.51	65.44	181745	64.2222	up	up	correct
ENV.US	Envestnet Inc	20200304	74.78	76.43	73.5905	76.4	340421	76.4	up	up	correct
ENVA.US	Enova International Inc	20200304	19.49	20.64	19.41	19.59	381189	19.59	up	up	correct
ENZ.US	Enzo Biochem Inc	20200304	2.11	2.26	2.1	2.23	192391	2.23	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200304	5.34	5.42	5.3	5.42	185699	4.3834	up	up	correct
EOG.US	EOG Resources Inc	20200304	63.62	64.5	62.28	64.08	5455079	59.6693	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200304	14.64	14.9	14.52	14.9	92315	13.1114	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200304	16.9	16.9686	16.76	16.94	341682	15.0808	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200304	23.17	23.18	22.7517	23.12	12858	21.6389	down	down	correct
EP.US	PC	20200304	50.02	50.3807	50.0033	50.2102	2281	50.2102	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200304	21.83	22.19	21.32	22.13	174272	22.0422	up	up	correct
EPAM.US	EPAM Systems Inc	20200304	229.31	236	226.04	235.95	199028	235.95	up	up	correct
EPC.US	Edgewell Personal Care Company	20200304	33.54	34.37	33.06	34.15	890240	33.4778	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200304	24.45	24.54	23.83	24.07	7841525	20.5752	down	down	correct
EPR.US	PG	20200304	25.72	25.9	25.6101	25.855	6270	22.9135	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200304	24.93	25.06	24.05	24.97	942612	22.9703	up	down	incorrect
EQC.US	PD	20200304	28.12	28.12	28.12	28.12	262	25.5692
EQNR.US	Equinor ASA	20200304	15.98	15.995	15.745	15.98	2675324	15.0855
EQR.US	Equity Residential	20200304	79.69	81.18	78.835	81.03	2379570	75.9063	up	up	correct
EQS.US	Equus Total Return Inc	20200304	1.56	1.6	1.53	1.6	11810	1.6	up	up	correct
EQT.US	EQT Corporation	20200304	6.15	6.34	5.842	6.11	10516770	6.11	down	down	correct
ERF.US	Enerplus Corporation	20200304	4.35	4.42	4.2	4.23	1323526	4.0108	down	down	correct
ERJ.US	Embraer S.A	20200304	15.18	15.29	14.71	15.14	1681220	15.14	down	down	correct
ES.US	Eversource Energy	20200304	93.19	98.64	93.1803	98.54	1989594	93.8362	up	up	correct
ESE.US	ESCO Technologies Inc	20200304	91.63	93.42	90.56	93.31	111900	92.7165	up	up	correct
ESGC.US	Eros STX Global Corporation	20200304	2.14	2.4	2.09	2.37	2692325	2.37	up	up	correct
ESI.US	Element Solutions Inc	20200304	10.87	11.01	10.68	10.95	3423500	10.7859	up	up	correct
ESNT.US	Essent Group Ltd	20200304	47.18	47.63	45.78	47.34	929086	45.844	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200304	12.35	12.58	12.14	12.25	1307240	11.8139	down	down	correct
ESS.US	Essex Property Trust Inc	20200304	295.27	303.22	295.27	302.87	416664	285.7532	up	up	correct
ESTC.US	Elastic N.V	20200304	69.78	71.84	67.52	71.83	1866800	71.83	up	up	correct
ESTE.US	Earthstone Energy Inc	20200304	4.04	4.2	3.9	4.13	163713	4.13	up	up	correct
ETB.US	Eaton Vance Tax	20200304	15.8	16.145	15.68	16.06	110153	13.6707	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200304	13.36	13.69	13.1	13.68	287800	11.8952	up	up	correct
ETG.US	Eaton Vance Tax	20200304	16.75	17.03	16.62	16.96	213644	14.7646	up	up	correct
ETI.US	P	20200304	5.5	5.9	5.5	5.9	1197494	3.4833	up	up	correct
ETJ.US	Eaton Vance Risk	20200304	9.06	9.29	9.05	9.2	346673	7.8218	up	up	correct
ETN.US	Eaton Corporation plc	20200304	94.71	98.2	94.425	98.12	4268982	93.1611	up	up	correct
ETO.US	Eaton Vance Tax	20200304	24.12	24.41	23.855	24.41	72136	21.2656	up	up	correct
ETP.US	P	20200304	19.09	19.09	19.09	19.09	131	18.1358
ETR.US	Entergy Corporation	20200304	123.61	128.75	123.61	128.36	1505994	120.3022	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200304	6.52	6.81	6.26	6.38	6790703	5.6046	down	down	correct
ETV.US	Eaton Vance Tax	20200304	14.43	14.56	14.31	14.46	661584	12.2745	up	up	correct
ETW.US	Eaton Vance Tax	20200304	9.43	9.62	9.4	9.61	421750	8.1249	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200304	21.35	21.66	21.35	21.61	20766	20.1154	up	up	correct
ETY.US	Eaton Vance Tax	20200304	11.62	11.77	11.45	11.7	410764	10.0182	up	up	correct
EURN.US	Euronav NV	20200304	9.22	9.25	8.91	9.04	1365238	7.5216	down	down	correct
EVA.US	Enviva Partners LP	20200304	37	37.73	36.9332	37.71	59735	33.5905	up	up	correct
EVC.US	Entravision Communications Corporation	20200304	1.93	1.97	1.84	1.97	204942	1.8096	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200304	6.28	6.37	6.21	6.36	365970	5.6686	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200304	13.06	13.36	13.06	13.32	51240	11.4353	up	up	correct
EVH.US	Evolent Health Inc	20200304	9.3	9.4	8.83	8.98	1284212	8.98	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200304	13.4	13.4	13.24	13.3	471854	12.3021	down	down	correct
EVR.US	Evercore Inc	20200304	66.21	67.11	64.39	66.93	752150	64.018	up	down	incorrect
EVRG.US	Evergy Inc	20200304	69.57	73.16	69.57	73.08	2513761	68.1369	up	down	incorrect
EVRI.US	Everi Holdings Inc	20200304	9.5	9.65	8.81	9.39	2506693	9.39	down	down	correct
EVT.US	Eaton Vance Tax	20200304	23.3	23.78	23.18	23.78	170922	20.7294	up	up	correct
EVTC.US	EVERTEC Inc	20200304	30.79	30.95	29.9	30.46	367308	30.1626	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200304	213.37	217.3999	208.79	217.38	7080570	72.46	up	up	correct
EXD.US	Eaton Vance Tax	20200304	9.59	9.825	9.59	9.81	43821	8.4081	up	up	correct
EXG.US	Eaton Vance Tax	20200304	8.24	8.34	8.15	8.34	801925	7.089	up	down	incorrect
EXK.US	Endeavour Silver Corp	20200304	1.73	1.74	1.64	1.73	1686076	1.73
EXP.US	Eagle Materials Inc	20200304	82.7	85.68	81.94	85.58	342454	85.0084	up	up	correct
EXPR.US	Express Inc	20200304	3.18	3.3131	3.1	3.16	1207883	3.16	down	down	correct
EXR.US	Extra Space Storage Inc	20200304	107.26	112.44	106.63	109.79	1457613	103.1916	up	up	correct
EXTN.US	Exterran Corporation	20200304	7.36	7.45	6.75	7.27	997900	7.27	down	down	correct
F.US	PC	20200304	25.35	25.88	25.35	25.88	152878	24.5546	up	up	correct
FAF.US	First American Financial Corporation	20200304	62.43	64.53	62.13	64.32	1181674	60.3949	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200304	33.31	35	33.2	34.73	490339	34.3474	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200304	64.58	67.2	64.37	67.18	2544461	65.8601	up	down	incorrect
FBK.US	FB Financial Corporation	20200304	31.87	31.87	30.665	31.37	98898	30.716	down	down	correct
FBP.US	First BanCorp	20200304	7.89	8.17	7.68	8.15	2213862	7.7733	up	down	incorrect
FC.US	Franklin Covey Co	20200304	31.21	31.27	30.8	31.27	60405	31.27	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200304	12.08	12.17	11.77	12.16	472557	11.2938	up	down	incorrect
FCN.US	FTI Consulting Inc	20200304	113.15	114.82	111.24	114.66	282559	114.66	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200304	30.01	30.89	29.85	30.85	646404	28.3129	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200304	26.37	26.37	26.06	26.17	2700	23.1557	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200304	12.1	12.3962	12.1	12.1855	175546	10.2269	up	up	correct
FCX.US	Freeport	20200304	10.35	10.465	10	10.45	25141490	10.3831	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200304	13.21	13.82	13.21	13.81	90126	12.2892	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200304	28.17	28.29	27.59	28.04	195252	27.3558	down	down	correct
FDS.US	FactSet Research Systems Inc	20200304	284.34	294.31	282.01	293.86	288006	289.1546	up	down	incorrect
FDX.US	FedEx Corporation	20200304	135.06	136.46	132.1848	136.41	2854702	132.9283	up	up	correct
FE.US	FirstEnergy Corp	20200304	46.66	48.51	46.27	48.5	5367342	44.8056	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200304	1.55	1.55	1.5	1.53	8147	1.53	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200304	10.56	10.59	10.42	10.49	167067	8.7458	down	down	correct
FENG.US	Phoenix New Media Limited	20200304	1.755	1.83	1.755	1.83	69037	0.3657	up	up	correct
FERG.US	Ferguson plc	20200304	91.56	91.56	91.56	91.56	100	86.8782
FET.US	Forum Energy Technologies Inc	20200304	0.7667	0.7667	0.69	0.7036	465382	14.072	down	down	correct
FF.US	FutureFuel Corp	20200304	10.42	10.47	10	10.45	141865	6.4584	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200304	15.76	16.2905	15.76	16.05	63307	13.8907	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200304	21.3	21.48	21.06	21.37	156063	18.7948	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200304	5.6	5.7	5.58	5.7	63192	4.8034	up	up	correct
FHI.US	Federated Hermes Inc	20200304	30.12	30.23	28.51	28.54	1759880	25.5817	down	down	correct
FICO.US	Fair Isaac Corporation	20200304	380.64	392.745	377.15	391.57	239499	391.57	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200304	15.35	15.54	15.2	15.37	48044	13.5904	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200304	20.26	20.36	20.11	20.24	91294	17.6846	down	down	correct
FINV.US	FinVolution Group	20200304	1.97	1.97	1.85	1.89	307600	1.7124	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200304	145.24	150	144.06	149.93	2692501	146.6743	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200304	9.05	9.11	9.03	9.11	83537	8.8157	up	up	correct
FIX.US	Comfort Systems USA Inc	20200304	44.29	44.42	43.32	44.25	244188	43.5438	down	down	correct
FL.US	Foot Locker Inc	20200304	32.1	33.67	31.61	33.63	3881468	32.3657	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200304	21.79	22.3	21.77	22.17	39771	19.5079	up	up	correct
FLNG.US	FLEX LNG Ltd	20200304	6.4	6.5	6.31	6.475	32000	5.5746	up	down	incorrect
FLO.US	Flowers Foods Inc	20200304	23.16	23.62	23.1	23.53	1738572	22.1569	up	up	correct
FLOW.US	SPX FLOW Inc	20200304	37.62	39.6594	36.725	39.18	309601	39.0224	up	up	correct
FLR.US	Fluor Corporation	20200304	9.85	10.22	9.74	10.14	3116665	10.14	up	up	correct
FLS.US	Flowserve Corporation	20200304	40.94	41.5	40.11	41.43	857708	39.6414	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200304	270.9	272.58	264.27	268.25	1213660	268.25	down	down	correct
FMC.US	FMC Corporation	20200304	96.1	99.41	94.8	99.35	928805	96.1724	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200304	14.55	14.69	14.54	14.69	60641	13.554	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200304	39.62	39.75	39.06	39.75	655643	38.2946	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200304	84.9	86.67	84.1	86.67	347689	83.3017	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200304	14.07	14.07	13.87	13.88	5217	12.6597	down	down	correct
FN.US	Fabrinet	20200304	57.3	59.43	56.74	59.41	307109	59.41	up	up	correct
FNB.US	PE	20200304	28.67	30.19	28.67	29.1674	4061	26.0469	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200304	52.8	54.87	52.53	54.84	1259800	54.84	up	up	correct
FNF.US	Fidelity National Financial Inc	20200304	41.34	43.19	41.08	43.04	2758568	40.0116	up	up	correct
FNV.US	Franco	20200304	116.16	117.145	113.61	117.03	653296	115.0854	up	up	correct
FOE.US	Ferro Corporation	20200304	11.26	11.36	10.62	11.11	1501646	11.11	down	down	correct
FOF.US	Cohen & Steers Closed	20200304	12.83	13.11	12.7744	13.05	54369	11.1792	up	up	correct
FOR.US	Forestar Group Inc	20200304	19.05	19.61	18.74	19.58	104251	19.58	up	up	correct
FPAC.US	U	20200304	10.54	10.583	10.42	10.44	1373884	9.5729	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200304	23.69	24.01	23.645	23.98	205578	21.3032	up	up	correct
FPH.US	Five Point Holdings LLC	20200304	7.9	8.05	7.61	8.04	284703	8.04	up	down	incorrect
FPI.US	Farmland Partners Inc	20200304	6.35	6.44	6.25	6.4	66057	6.1384	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200304	8.06	8.15	8.029	8.12	171379	6.7975	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200304	41.02	42.32	40.84	42.12	1004192	40.3561	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200304	12.85	13.0541	12.81	12.99	233061	11.4085	up	down	incorrect
FRO.US	Frontline Ltd	20200304	7.73	7.78	7.425	7.64	1303022	6.3137	down	down	correct
FRT.US	PC	20200304	25.37	25.6933	25.37	25.6	8574	23.4792	up	up	correct
FSK.US	FS KKR Capital Corp	20200304	5.61	5.6401	5.52	5.58	878854	17.3478	down	down	correct
FSLY.US	Fastly Inc	20200304	21.43	21.635	20.62	21.45	2071956	21.45	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200304	3.34	3.3668	3.12	3.25	2656067	3.25	down	down	correct
FSR.US	Fisker Inc	20200304	10.31	10.31	10.251	10.31	1206560	10.31
FSS.US	Federal Signal Corporation	20200304	30.9	31.215	29.86	31.17	609774	30.5626	up	up	correct
FT.US	Franklin Universal Trust	20200304	7.45	7.74	7.45	7.7	37501	6.9661	up	up	correct
FTAI.US	PB	20200304	26	26	25.29	25.7499	15304	21.5468	down	down	correct
FTCH.US	Farfetch Limited	20200304	10.92	11.71	10.82	11.53	4728500	11.53	up	up	correct
FTI.US	TechnipFMC plc	20200304	13.9516	13.9902	13.4017	13.6718	6370307	9.9549	down	down	correct
FTK.US	Flotek Industries Inc	20200304	1.49	1.49	1.37	1.4	719300	1.4	down	down	correct
FTS.US	Fortis Inc	20200304	42.81	43.67	42.65	43.55	539861	40.8154	up	down	incorrect
FTV.US	Fortive Corporation	20200304	70.09	72.15	69.3	72.07	5390066	59.8955	up	up	correct
FUBO.US	fuboTV Inc	20200304	8.58	8.58	8.58	8.58	170	8.58
FUL.US	H.B. Fuller Company	20200304	40.61	40.7	39.54	40.68	291002	39.7582	up	down	incorrect
FUN.US	Cedar Fair L.P	20200304	41.7	44.07	41.0909	43	594336	43	up	up	correct
FVRR.US	Fiverr International Ltd	20200304	33	33	31.66	32.93	345900	32.93	down	down	correct
G.US	Genpact Limited	20200304	39.56	40.62	39.39	40.58	1015400	39.8887	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200304	5.98	6.02	5.875	5.97	1478959	4.9172	down	down	correct
GAM.US	PB	20200304	27.61	27.9664	27.6	27.9664	2550	24.6983	up	up	correct
GATX.US	GATX Corporation	20200304	72.99	73.67	71.18	73.5	210358	70.4662	up	up	correct
GB.US	Global Blue Group Holding AG	20200304	10.54	10.583	10.42	10.44	1373884	10.44	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200304	24.14	24.289	23.971	24.18	66468	21.5437	up	up	correct
GBL.US	GAMCO Investors Inc	20200304	15.69	15.85	15.49	15.53	16029	13.5339	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200304	24.07	24.34	23.55	24.32	255028	22.7039	up	up	correct
GCI.US	Gannett Co Inc	20200304	4.03	4.23	3.935	4.15	2425970	4.15	up	up	correct
GCO.US	Genesco Inc	20200304	32.03	32.45	30.73	32.42	374845	32.42	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20200304	19.16	21.15	18.94	21.08	785700	21.08	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200304	5.5	5.64	5.41	5.57	80210	4.7479	up	up	correct
GD.US	General Dynamics Corporation	20200304	163.44	169.72	161.21	168.28	2694732	160.1932	up	up	correct
GDDY.US	GoDaddy Inc	20200304	68.33	68.69	67.1	68.53	1893391	68.53	up	up	correct
GDL.US	The GDL Fund	20200304	9.03	9.17	9.03	9.09	34288	8.1596	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200304	17.9	17.9	17.75	17.79	12353	15.6274	down	down	correct
GDOT.US	Green Dot Corporation	20200304	33.76	33.76	32.48	33.53	870457	33.53	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200304	19.59	19.97	19.51	19.97	412602	17.8446	up	up	correct
GE.US	General Electric Company	20200304	11.06	11.12	10.7	10.95	10382886	86.8836	down	down	correct
GEF.US	Greif Inc	20200304	35.88	35.88	34.18	35.32	344933	32.5982	down	down	correct
GEL.US	Genesis Energy L.P	20200304	10.76	10.9	9.76	9.87	2343596	8.4892	down	down	correct
GEO.US	The GEO Group Inc	20200304	16.41	17.09	16.3	16.9	1487092	14.7819	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200304	3.09	3.2	3.065	3.15	959011	25.1004	up	up	correct
GES.US	Guess' Inc	20200304	15.49	15.83	15.17	15.65	1024811	15.08	up	up	correct
GF.US	The New Germany Fund Inc	20200304	14.35	14.69	14.35	14.69	19473	12.2891	up	up	correct
GFF.US	Griffon Corporation	20200304	17.86	17.94	17.33	17.91	171800	17.5226	up	down	incorrect
GFI.US	Gold Fields Limited	20200304	6.82	6.86	6.545	6.69	10034753	6.3247	down	down	correct
GFL.US	GFL Environmental Inc	20200304	17.34	17.75	17.1	17.75	8290000	17.6927	up	up	correct
GFLU.US	GFL Environmental Inc	20200304	48.75	49.02	47.75	48.5	1634373	44.7381	down	down	correct
GGB.US	Gerdau S.A	20200304	3.98	4.05	3.85	4.01	12356249	3.5245	up	up	correct
GGG.US	Graco Inc	20200304	51.5	52.03	50.77	51.85	834513	50.8264	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200304	20.19	20.3	20.149	20.3	35369	16.8244	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200304	7.5	7.77	7.465	7.76	102451	6.2821	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200304	10.57	10.68	10.29	10.5932	124798	9.5068	up	down	incorrect
GHC.US	Graham Holdings Company	20200304	493.6	498.6	483.64	494.83	73856	484.2639	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200304	11.65	11.86	11.46	11.86	155440	11.86	up	up	correct
GHL.US	Greenhill & Co. Inc	20200304	13.37	13.37	12.31	13.12	243406	12.7864	down	down	correct
GHM.US	Graham Corporation	20200304	16.01	16.2	15.805	16.05	26657	15.1725	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200304	14.75	15.02	14.675	14.96	235565	12.7137	up	up	correct
GIB.US	CGI Inc	20200304	71.07	72.295	70.53	72.26	227847	72.26	up	up	correct
GIC.US	Global Industrial Company	20200304	21.06	21.46	20.76	21.08	44936	18.6843	up	up	correct
GIL.US	Gildan Activewear Inc	20200304	24.41	24.76	24.02	24.72	960742	24.1739	up	up	correct
GIM.US	Templeton Global Income Fund	20200304	5.95	6.055	5.94	6	510853	5.4352	up	up	correct
GIS.US	General Mills Inc	20200304	52.49	54.17	52.3	54.17	4298238	51.0865	up	up	correct
GIX.US	WS	20200304	188.9	192	176.6	187.1	76341	186.0096	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200304	23.4418	23.7	23.4418	23.7	4190	23.3053	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200304	24.25	25.25	24.25	24.5	1100	23.2035	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200304	21	21	21	21	2542	20.5202
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200304	21.1001	21.15	21.1	21.14	3412	20.7524	up	up	correct
GKOS.US	Glaukos Corporation	20200304	43.49	44.25	41.47	42.27	746800	42.27	down	down	correct
GLOB.US	Globant S.A	20200304	118.18	118.91	114.99	118.56	247876	118.56	up	down	incorrect
GLOG.US	PA	20200304	24.52	24.8536	24.52	24.73	14421	21.1274	up	up	correct
GLOP.US	PC	20200304	21.31	21.6	21.01	21.55	32604	17.4915	up	up	correct
GLT.US	Glatfelter Corporation	20200304	14.54	14.9	14.38	14.9	135485	13.9586	up	up	correct
GLW.US	Corning Incorporated	20200304	24.25	25.1	23.905	25.09	6511016	23.9556	up	up	correct
GM.US	General Motors Company	20200304	31	31.57	30.36	31.53	16227800	31.15	up	up	correct
GME.US	GameStop Corp	20200304	3.71	3.83	3.46	3.77	4257629	3.77	up	up	correct
GMED.US	Globus Medical Inc	20200304	46.4	46.7099	45.55	46.43	870189	46.43	up	up	correct
GMRE.US	PA	20200304	26.7321	26.8378	26.69	26.7036	1676	23.524	down	down	correct
GMS.US	GMS Inc	20200304	23.85	24.18	23.2	24.09	407500	24.09	up	up	correct
GNE.US	PA	20200304	8.74	8.77	8.71	8.73	8008	7.6868	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200304	7.17	7.29	6.985	7.06	229971	6.6812	down	down	correct
GNL.US	PB	20200304	25.65	25.65	25.5	25.6	2926	22.9441	down	down	correct
GNRC.US	Generac Holdings Inc	20200304	112.63	118.86	112.63	118.08	1125350	118.08	up	up	correct
GNT.US	PA	20200304	25.5767	25.65	25.42	25.65	25930	23.767	up	up	correct
GNW.US	Genworth Financial Inc	20200304	4.83	4.84	4.71	4.8	5883300	4.8	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200304	17.91	18.07	17.91	18.01	196100	14.5888	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200304	11.24	11.495	10.87	10.93	3151924	10.93	down	down	correct
GOLD.US	Barrick Gold Corporation	20200304	21	21.0498	20.16	20.55	23388119	19.6043	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200304	26.95	27	26.48	26.98	248668	26.1177	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200304	27	27.21	26.22	26.83	2725400	26.83	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200304	43.3	43.6	42.52	42.88	1663700	42.88	down	down	correct
GPC.US	Genuine Parts Company	20200304	87.67	89.37	85.67	89.25	963540	83.9897	up	up	correct
GPI.US	Group 1 Automotive Inc	20200304	84.27	88.13	83.24	87.86	506359	86.9495	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200304	26.05	26.25	25.98	26.25	16890	24.1575	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200304	14.27	14.725	14.23	14.67	6241957	14.1331	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200304	7.63	7.84	7.62	7.84	258455	6.6505	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200304	17.05	17.1996	16.11	16.3	961590	14.3329	down	down	correct
GPN.US	Global Payments Inc	20200304	190.19	194.22	188.05	193.92	1490129	192.0459	up	up	correct
GPRK.US	GeoPark Limited	20200304	17.75	17.9703	17.28	17.88	99524	17.5114	up	up	correct
GPS.US	The Gap Inc	20200304	13.95	14.29	13.73	14.28	7287545	14.0438	up	down	incorrect
GPX.US	GP Strategies Corporation	20200304	10.58	11.43	10.58	11.42	28053	11.42	up	up	correct
GRC.US	The Gorman	20200304	32.53	33.65	31.91	33.6	82287	32.5655	up	up	correct
GRP.US	UN	20200304	52.5	53.76	52.5	53.55	18944	49.0662	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200304	10.6	11	10.6	10.98	54348	9.9074	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200304	205.84	208.92	202.7	208.74	3520352	201.5391	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200304	19.97	20.21	19.95	20.16	195290	16.6639	up	up	correct
GSK.US	GlaxoSmithKline plc	20200304	42.27	43.385	42.08	43.35	5179911	39.5327	up	up	correct
GSL.US	PB	20200304	21.6751	22.6	21.6751	22.6	7456	18.6121	up	up	correct
GSLD.US	GSLD	20200304	23	23.196	22.63	22.77	7100	22.342	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200304	10.61	10.61	10.275	10.5	369712	10.5	down	down	correct
GTLS.US	Chart Industries Inc	20200304	55.44	57.18	54.0001	57.12	373343	57.12	up	up	correct
GTN.US	Gray Television Inc	20200304	17.5	17.73	16.8892	17.18	1078906	16.9242	down	up	incorrect
GTNA.US	Gray Television Inc	20200304	16.49	16.49	16.49	16.49	1	16.4191
GTS.US	Triple	20200304	14.5	15.8302	14.5	15.32	244891	15.32	up	up	correct
GTY.US	Getty Realty Corp	20200304	29.24	29.99	28.97	29.99	190472	26.8971	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200304	7.49	7.86	7.49	7.86	183885	6.8281	up	up	correct
GVA.US	Granite Construction Incorporated	20200304	19.89	19.95	19.35	19.81	806436	19.0604	down	down	correct
GWB.US	Great Western Bancorp Inc	20200304	26.71	26.71	25.595	26.53	427976	26.0672	down	down	correct
GWRE.US	Guidewire Software Inc	20200304	107.49	112.59	107.43	112.48	1374240	112.48	up	up	correct
GWW.US	W.W. Grainger Inc	20200304	291.99	296.45	288.05	294.67	484430	286.4361	up	down	incorrect
GYC.US	Cabco Series 2004	20200304	21.94	22.62	21.82	22.56	386406	21.6739	up	up	correct
H.US	Hyatt Hotels Corporation	20200304	75.89	76.35	72.43	75.5	1515900	75.5	down	down	correct
HAE.US	Haemonetics Corporation	20200304	110.58	110.68	108.46	109.43	648237	109.43	down	down	correct
HAL.US	Halliburton Company	20200304	16.19	16.19	15.13	15.39	30188631	15.1273	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200304	37.09	38.03	36.9	37.63	708233	35.1663	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200304	11.75	11.82	11.55	11.76	28504	11.298	up	up	correct
HBI.US	Hanesbrands Inc	20200304	12.48	12.805	12.385	12.79	7929982	11.9052	up	up	correct
HBM.US	Hudbay Minerals Inc	20200304	2.48	2.51	2.425	2.47	1142886	2.4519	down	down	correct
HCA.US	HCA Healthcare Inc	20200304	135.5	140	133.685	135.23	3194239	133.7689	down	down	correct
HCC.US	Warrior Met Coal Inc	20200304	18.39	18.84	17.93	18.68	873426	18.2888	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200304	921	921	921	921	538	920.33
HCHC.US	HC2 Holdings Inc	20200304	3.87	4.14	3.85	4.08	193078	4.08	up	up	correct
HCI.US	HCI Group Inc	20200304	42.89	44.39	42.89	44.35	18975	42.47	up	down	incorrect
HCXY.US	Hercules Capital Inc	20200304	26.75	26.75	26.61	26.61	979	23.9324	down	down	correct
HD.US	The Home Depot Inc	20200304	233.01	241.32	231.8	241.08	6769978	230.7037	up	up	correct
HDB.US	HDFC Bank Limited	20200304	53.05	53.28	52.67	52.98	3261390	52.5932	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200304	45.62	46.97	45.43	46.89	553015	44.1392	up	down	incorrect
HEI.US	HEICO Corporation	20200304	114.47	119.09	113.46	118.97	808907	118.7262	up	up	correct
HEP.US	Holly Energy Partners L.P	20200304	22.14	22.52	21.77	22.11	426278	18.9095	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200304	13.99	14.29	13.9293	14.29	39244	11.9474	up	up	correct
HES.US	Hess Corporation	20200304	59.05	59.05	55.97	57	3358730	54.9803	down	down	correct
HESM.US	Hess Midstream LP	20200304	20.09	20.32	19.88	20.04	146814	17.1664	down	down	correct
HFC.US	HollyFrontier Corporation	20200304	33.54	33.65	32.33	32.79	2684831	31.1991	down	down	correct
HFRO.US	PA	20200304	25.2229	25.48	25.2229	25.39	31519	22.7767	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200304	25.84	25.86	25.8	25.8	11300	25.8	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200304	8.32	8.49	8.31	8.48	84468	6.6746	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200304	26	26.46	25.3	26.34	1118600	26.34	up	up	correct
HHC.US	The Howard Hughes Corporation	20200304	111.79	114.3	110.05	114.01	134559	114.01	up	up	correct
HI.US	Hillenbrand Inc	20200304	23.44	23.94	22.97	23.9	755289	22.7012	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200304	52.53	54.07	51.76	53.9	2835564	51.4632	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20200304	212.55	220.67	209.55	219.54	414992	210.5788	up	up	correct
HIL.US	Hill International Inc	20200304	3.04	3.08	3.04	3.08	49666	3.08	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200304	5.01	5.12	5.01	5.09	625113	4.4174	up	up	correct
HIW.US	Highwoods Properties Inc	20200304	47.77	49.32	47.77	49.2	864524	45.1486	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200304	6.68	6.84	6.68	6.83	396416	5.7938	up	up	correct
HKIB.US	AMTD International Inc	20200304	8.5	8.5	8.48	8.5	3700	8.5
HL.US	PB	20200304	53.75	53.75	53.75	53.75	0	48.1555
HLF.US	Herbalife Nutrition Ltd	20200304	34.42	35.14	33.96	35.06	1807352	35.06	up	up	correct
HLI.US	Houlihan Lokey Inc	20200304	52.96	53.18	51.58	52.87	397139	51.0178	down	down	correct
HLIO.US	Helios Technologies Inc.	20200304	41.95	44.11	41.14	43.8	107043	43.2498	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200304	94.7	98.515	92	98.39	7065308	98.39	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200304	6.64	6.68	6.38	6.6	1154430	6.6	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200304	25.72	25.99	25.43	25.98	521119	24.7767	up	down	incorrect
HMLP.US	PA	20200304	25.5825	25.85	25.4754	25.8	8735	21.9752	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200304	40.57	41.99	40.12	41.83	190152	39.2888	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200304	3.94	3.955	3.71	3.81	10707025	3.7242	down	down	correct
HNGR.US	Hanger Inc	20200304	22.58	23.46	22.58	23.15	164042	23.15	up	up	correct
HNI.US	HNI Corporation	20200304	32.74	33.4	32.18	33.37	150063	31.3141	up	up	correct
HNP.US	Huaneng Power International Inc	20200304	16.22	16.51	16.21	16.34	21292	14.401	up	up	correct
HOG.US	Harley	20200304	29.39	30.15	28.94	30.09	1741244	29.5686	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200304	17.06	17.46	16.58	17.45	1002251	16.719	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200304	26.48	27.6027	25.82	26.67	116513	26.67	up	down	incorrect
HP.US	Helmerich & Payne Inc	20200304	36.07	36.87	34.38	34.92	2403538	31.2969	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200304	11.9	12.28	11.43	12.26	26220768	11.3653	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200304	21.11	21.44	21.05	21.42	77580	18.6437	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200304	22.06	22.43	21.755	22.43	100293	19.6084	up	up	correct
HPQ.US	HP Inc	20200304	21.01	21.64	20.75	21.6	18364180	20.2854	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200304	18.62	19.03	18.4905	19.01	140225	16.544	up	up	correct
HQH.US	Tekla Healthcare Investors	20200304	19.97	20.52	19.8443	20.49	248841	17.7008	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200304	16.65	17.15	16.5956	17.15	118034	14.8377	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200304	36	37.12	35.785	36.99	1089829	34.4741	up	up	correct
HRB.US	H&R Block Inc	20200304	21.09	21.88	20.89	21.87	2606062	19.6023	up	up	correct
HRC.US	Hill	20200304	101.74	103.14	100.02	102.46	536199	100.8683	up	up	correct
HRI.US	Herc Holdings Inc	20200304	36.38	36.38	34.755	35.78	154808	35.6838	down	down	correct
HRL.US	Hormel Foods Corporation	20200304	43.84	45.05	43.42	45.05	2005421	43.4594	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200304	11.9	12.235	11.7	12.21	123861	11.5671	up	up	correct
HSBC.US	HSBC Holdings plc	20200304	32.99	33.26	32.7	33.23	6846698	32.0196	up	up	correct
HSC.US	Harsco Corporation	20200304	11.73	11.79	11.33	11.68	1455544	11.68	down	up	incorrect
HSY.US	The Hershey Company	20200304	155.99	161.035	154.97	160.95	1002281	155.136	up	up	correct
HT.US	PE	20200304	23.44	24	23.2128	23.78	7191	19.6822	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20200304	32.64	33.57	32.59	33.53	1587334	31.1903	up	up	correct
HTD.US	John Hancock Tax	20200304	25.26	26.1	25.26	26.08	81178	22.7479	up	up	correct
HTGC.US	Hercules Capital Inc	20200304	14.16	14.385	14.01	14.33	829208	12.0319	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20200304	22.13	22.41	21.57	22.32	1033324	21.691	up	up	correct
HTY.US	John Hancock Investments	20200304	6.44	6.61	6.36	6.6	78601	5.3457	up	up	correct
HUBB.US	Hubbell Incorporated	20200304	135.41	140.63	134.25	140.5	332583	134.9749	up	down	incorrect
HUBS.US	HubSpot Inc	20200304	178.65	179.77	172.98	179.53	346131	179.53	up	up	correct
HUM.US	Humana Inc	20200304	358.61	374.69	357.51	372.34	3319399	367.9471	up	up	correct
HUN.US	Huntsman Corporation	20200304	18.71	18.83	17.98	18.69	2902865	17.6347	down	down	correct
HUYA.US	HUYA Inc	20200304	19.4	20.68	19.29	20.38	2696700	20.38	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200304	17.31	17.85	17.01	17.81	129538	14.6909	up	up	correct
HWM.US	Howmet Aerospace Inc	20200304	29.38	29.47	28.56	29.16	4120431	29.1219	down	up	incorrect
HXL.US	Hexcel Corporation	20200304	67.7	70.27	66.04	69.44	1570699	69.44	up	up	correct
HY.US	Hyster	20200304	46.23	46.74	45.17	46.48	45316	44.5167	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200304	8.72	8.99	8.72	8.99	135682	7.8797	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200304	15.3	15.53	15.3	15.35	223000	13.321	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200304	10.87	11.12	10.86	11.08	700995	9.5069	up	up	correct
HZN.US	Horizon Global Corporation	20200304	3.22	3.31	3.21	3.23	5000	3.23	up	up	correct
HZO.US	MarineMax Inc	20200304	15.92	16.4	15.46	16.36	268291	16.36	up	up	correct
IAA.US	IAA Inc	20200304	43.53	44.88	43.05	44.82	609600	44.82	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200304	7.96	8.02	7.89	8.02	64840	6.6659	up	up	correct
IAG.US	IAMGOLD Corporation	20200304	2.93	2.99	2.81	2.91	5690841	2.91	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200304	44.08	44.687	43.31	43.58	2753	41.9574	down	down	correct
IBM.US	International Business Machines Corporation	20200304	131.4618	134.1594	128.8841	134.0994	4996370	117.1896	up	up	correct
IBN.US	ICICI Bank Limited	20200304	13.84	13.85	13.47	13.58	14919160	13.5399	down	down	correct
IBP.US	Installed Building Products Inc	20200304	68.27	72.18	67.83	72.15	234021	71.4434	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200304	0.3455	0.37	0.3	0.3195	80018	6.39	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20200304	95.25	100.46	94.86	100.17	5223482	97.8342	up	down	incorrect
ICL.US	ICL Group Ltd	20200304	3.7	3.7325	3.62	3.71	351546	3.2981	up	down	incorrect
IDA.US	IDACORP Inc	20200304	102.36	106.82	102.36	106.58	295492	101.2154	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200304	10.47	10.73	10.47	10.73	107408	9.1847	up	down	incorrect
IDT.US	IDT Corporation	20200304	8.3	8.3	7.85	8	74004	8	down	down	correct
IEX.US	IDEX Corporation	20200304	152.17	154.28	149.875	153.9	556632	150.9914	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200304	124.21	127.81	123.915	127.75	1422862	121.6016	up	up	correct
IFN.US	The India Fund Inc	20200304	18.38	18.5399	18.2415	18.45	168880	14.5157	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200304	39.29	39.76	38.83	39.29	15831	34.662
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200304	9.72	9.86	9.66	9.84	54285	8.4033	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200304	5.69	5.8	5.66	5.8	752124	4.958	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200304	21.31	21.5	21.31	21.45	20773	19.9993	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200304	7.62	7.8571	7.62	7.83	313473	6.6822	up	down	incorrect
IGT.US	International Game Technology PLC	20200304	9.35	9.85	9	9.61	8637078	9.2426	up	up	correct
IHC.US	Independence Holding Company	20200304	36.24	38.26	36.24	36.94	23264	36.1394	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200304	7.04	7.12	7	7.12	81170	5.9379	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200304	54.77	55.47	53.75	55.45	305444	54.1922	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200304	10.57	10.67	10.57	10.66	28847	9.4442	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200304	10.6	10.62	10.52	10.54	27638	9.3812	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200304	18.92	18.94	18.78	18.94	27817	18.2148	up	up	correct
IIIN.US	Insteel Industries Inc	20200304	19.93	20.1	19.37	20.04	74409	17.7833	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200304	15.91	16	15.75	15.97	183817	14.6413	up	up	correct
IIPR.US	PA	20200304	30.75	32.51	30.62	31.7	7333	28.0892	up	up	correct
IMAX.US	IMAX Corporation	20200304	15.35	15.57	14.54	15.5	1937502	15.5	up	up	correct
INFO.US	IHS Markit Ltd	20200304	72.18	74.31	71.89	74.31	2981528	73.2535	up	up	correct
INFY.US	Infosys Limited	20200304	10.35	10.48	10.22	10.47	12536000	10.0234	up	up	correct
ING.US	ING Groep N.V	20200304	9.16	9.274	9.02	9.26	10303949	8.786	up	up	correct
INGR.US	Ingredion Incorporated	20200304	85.21	88.65	84.79	88.44	584199	83.7805	up	up	correct
INN.US	Summit Hotel Properties Inc	20200304	8.96	9.0391	8.785	8.95	1308247	8.95	down	down	correct
INS.US	Intelligent Systems Corporation	20200304	37.13	38.2	36.7	37.59	35124	37.59	up	up	correct
INSI.US	Insight Select Income Fund	20200304	20.31	20.76	20.31	20.61	16311	18.3344	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200304	85.1	89.12	83.42	88.98	818003	88.98	up	up	correct
INSW.US	PA	20200304	25.51	25.51	25.51	25.51	25	24.9694
INT.US	World Fuel Services Corporation	20200304	28.3	29.93	28.12	29.83	723958	28.9138	up	up	correct
INVH.US	Invitation Homes Inc	20200304	30.16	30.81	30.16	30.73	4234963	29.6704	up	down	incorrect
IO.US	ION Geophysical Corporation	20200304	3.28	3.3	3.17	3.18	108993	3.18	down	down	correct
IP.US	International Paper Company	20200304	37.68	38.015	37.11	37.92	3503486	33.2631	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200304	21.55	21.82	21.03	21.56	5174840	20.0304	up	up	correct
IPI.US	Intrepid Potash Inc	20200304	1.81	1.83	1.7	1.83	51089	18.3	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200304	12.99	13.09	12.97	13.08	99767	11.982	up	up	correct
IQV.US	IQVIA Holdings Inc	20200304	144.86	148.445	144.5	147.89	1228700	147.89	up	up	correct
IR.US	Ingersoll Rand Inc	20200304	31.82	32	29.79	30.95	25202770	29.7207	down	down	correct
IRL.US	The New Ireland Fund Inc	20200304	8.85	9	8.84	9	3207	7.1967	up	up	correct
IRM.US	Iron Mountain Incorporated	20200304	31.91	32.76	31.79	32.71	4231861	28.329	up	up	correct
IRT.US	Independence Realty Trust Inc	20200304	13.94	14.44	13.81	14.31	893855	13.2864	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200304	14.93	15.35	14.923	15.23	196705	13.0314	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200304	25.88	26.08	25.87	26.08	22100	26.08	up	down	incorrect
IT.US	Gartner Inc	20200304	127.28	127.61	124.06	126.02	2047843	126.02	down	down	correct
ITCB.US	Itaú Corpbanca	20200304	6.22	6.3636	6.165	6.19	3699	5.4679	down	down	correct
ITGR.US	Integer Holdings Corporation	20200304	89.5	91	87.24	90.8	187525	90.8	up	up	correct
ITT.US	ITT Inc	20200304	60.86	61.25	59.04	61.17	755496	59.8643	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200304	6.9449	6.9649	6.805	6.9549	31282711	5.4935	up	up	correct
ITW.US	Illinois Tool Works Inc	20200304	171.66	177.56	170.355	177.4	1722913	170.2249	up	down	incorrect
IVC.US	Invacare Corporation	20200304	7.89	8.12	7.53	8.09	275963	8.0745	up	up	correct
IVH.US	Ivy Funds	20200304	13.77	13.83	13.7	13.78	136803	11.8789	up	up	correct
IVR.US	PC	20200304	26.35	26.5	26.04	26.48	13964	22.9276	up	up	correct
IVZ.US	Invesco Ltd	20200304	14.53	14.63	13.93	14.62	5825973	13.6219	up	up	correct
IX.US	ORIX Corporation	20200304	81.15	82.66	80.58	82.66	48036	78.5053	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200304	98.24	101.4	98.24	101.29	1273013	99.9671	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200304	7.85	7.9273	7.7	7.83	42258	7.83	down	down	correct
JBGS.US	JBG SMITH Properties	20200304	38.83	39.59	38.75	39.52	531022	37.5255	up	up	correct
JBL.US	Jabil Inc	20200304	33.8	34.75	33.28	34.66	1240943	34.196	up	up	correct
JBT.US	John Bean Technologies Corporation	20200304	98.29	99.295	96.85	98.95	171124	98.2565	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200304	13.95	14.14	13.9156	14.06	47588	11.7372	up	down	incorrect
JCI.US	Johnson Controls International plc	20200304	38.17	39.48	37.58	39.35	8141198	37.6365	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200304	9.74	9.74	9.64	9.66	58989	8.6156	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200304	10.22	10.44	10.22	10.43	45675	8.9297	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200304	20.12	20.68	19.775	20.67	2776679	19.5951	up	up	correct
JELD.US	JELD	20200304	18.77	19.7	18.57	19.64	1075703	19.64	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200304	8.79	8.8163	8.6677	8.69	54615	7.8854	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200304	6.89	6.99	6.89	6.96	18949	6.6556	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200304	9.71	9.97	9.64	9.85	504825	8.6367	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200304	15.77	16.15	15.7572	16.12	111493	13.8879	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200304	10.2994	10.33	10.27	10.33	11487	9.4548	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200304	9.84	9.9885	9.84	9.96	105954	9.4793	up	up	correct
JHG.US	Janus Henderson Group plc	20200304	20.7	21.255	20.09	21.19	2182747	19.358	up	up	correct
JHI.US	John Hancock Investors Trust	20200304	17.02	17.278	17	17.18	30243	14.599	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200304	15.07	15.155	14.8445	14.975	19857	13.4637	down	down	correct
JHX.US	James Hardie Industries plc	20200304	19.02	19.57	18.7976	19.57	43201	18.9516	up	down	incorrect
JILL.US	J.Jill Inc	20200304	1.11	1.12	0.83	0.87	1380242	4.35	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200304	22.8	22.8	21.1	22.6	2299934	22.6	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200304	153.75	154.51	151.45	152.92	599764	152.92	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200304	22.4	22.57	22.23	22.2886	76187	20.452	down	down	correct
JMIA.US	Jumia Technologies AG	20200304	3.99	4.1	3.85	4.02	1210137	4.02	up	up	correct
JMM.US	Nuveen Multi	20200304	7.2999	7.36	7.2856	7.34	27641	6.7381	up	down	incorrect
JMP.US	JMP Group LLC	20200304	3.19	3.19	3.1668	3.18	4923	3.0776	down	down	correct
JNJ.US	Johnson & Johnson	20200304	137.68	143.64	137.14	143.48	10560820	137.1177	up	up	correct
JNPR.US	Juniper Networks Inc	20200304	22	22.59	21.665	22.57	3614331	21.3616	up	up	correct
JOE.US	The St. Joe Company	20200304	20.09	20.6	20.06	20.57	378106	20.3855	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200304	7.67	7.73	7.64	7.7	61860	6.8868	up	up	correct
JP.US	Jupai Holdings Limited	20200304	1.43	1.44	1.4	1.4	16432	1.4	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200304	9.91	10.21	9.91	10.2	454223	8.9604	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200304	24.06	24.6295	24.02	24.57	147879	21.7318	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200304	9.65	9.86	9.61	9.86	818284	8.7311	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200304	24.53	25.0457	24.53	25.0436	12529	22.4332	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200304	7.32	7.375	7.28	7.36	960270	5.8027	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200304	17.45	17.61	17.3874	17.55	86754	15.0164	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200304	9.56	9.77	9.473	9.67	811991	8.483	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200304	10.12	10.33	10.12	10.33	94468	8.7672	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200304	14.69	14.7954	14.53	14.72	116280	12.8837	up	up	correct
JT.US	Jianpu Technology Inc	20200304	1.11	1.16	1.09	1.16	91261	9.28	up	up	correct
JTA.US	Nuveen Tax	20200304	10.52	10.78	10.44	10.76	35796	9.3004	up	down	incorrect
JTD.US	Nuveen Tax	20200304	16.06	16.3	16.06	16.29	37996	14.0893	up	up	correct
JW.US	B	20200304	39	39	39	39	324	37.611
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200304	39	39	39	39	324	36.9151
JWN.US	Nordstrom Inc	20200304	31.38	33.31	31.13	32.88	13691300	32.4611	up	up	correct
K.US	Kellogg Company	20200304	63.35	64.61	63	64.55	2405604	60.6059	up	up	correct
KAI.US	Kadant Inc	20200304	90.91	90.91	87.225	90.35	70187	89.1308	down	down	correct
KAMN.US	Kaman Corporation	20200304	57.61	59.24	57.19	59.18	121307	57.0841	up	up	correct
KAR.US	KAR Auction Services Inc	20200304	20.21	20.62	19.72	20.58	1402210	20.3046	up	up	correct
KB.US	KB Financial Group Inc	20200304	32.4	33.08	32.32	33.01	277999	31.7443	up	down	incorrect
KBH.US	KB Home	20200304	35.42	36.64	35.05	35.99	2425379	35.1076	up	up	correct
KBR.US	KBR Inc	20200304	26.6	26.63	26.04	26.54	1294854	25.7916	down	down	correct
KEN.US	Kenon Holdings Ltd	20200304	16.75	16.75	16.75	16.75	834	13.7283
KEP.US	Korea Electric Power Corporation	20200304	9.09	9.23	9.03	9.21	196147	8.7914	up	down	incorrect
KEX.US	Kirby Corporation	20200304	64.98	65.28	63.14	63.68	575578	63.68	down	down	correct
KEY.US	PK	20200304	26.29	26.4068	26.05	26.4	39617	24.0962	up	up	correct
KEYS.US	Keysight Technologies Inc	20200304	95.44	98.06	93.67	97.93	2133794	97.93	up	up	correct
KF.US	The Korea Fund Inc	20200304	26.6	27.2003	26.6	27.189	1599	21.0687	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200304	2.01	2.13	2.01	2.11	50525	2.11	up	up	correct
KFY.US	Korn Ferry	20200304	35.48	36.97	35.175	36.91	436828	36.1707	up	up	correct
KGC.US	Kinross Gold Corporation	20200304	5.56	5.64	5.37	5.53	15622756	5.3868	down	down	correct
KIM.US	PM	20200304	26.18	26.44	26.0322	26.44	6399	24.1694	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200304	15.48	15.75	15.45	15.59	154703	13.1179	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200304	34.88	35.56	34.17	35.5	2179457	34.4885	up	up	correct
KLR.US	Kaleyra Inc	20200304	8.31	8.31	8.1	8.1	3600	8.1	down	down	correct
KMB.US	Kimberly	20200304	143.33	149.1	142.93	148.25	3070505	139.1382	up	up	correct
KMI.US	Kinder Morgan Inc	20200304	20.16	20.38	19.98	20.23	18485840	17.8992	up	up	correct
KMPR.US	Kemper Corporation	20200304	75.31	78.58	75.19	78.45	391832	76.0499	up	up	correct
KMT.US	Kennametal Inc	20200304	28.07	28.32	27.08	28.27	1070066	27.0843	up	up	correct
KMX.US	CarMax Inc	20200304	87.22	90.77	86.9	90.7	1238181	90.7	up	up	correct
KN.US	Knowles Corporation	20200304	16.78	16.94	16.335	16.87	799318	16.87	up	down	incorrect
KNL.US	Knoll Inc	20200304	17.44	17.69	17.15	17.67	254313	17.0855	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200304	16.93	17.0699	16.57	16.63	87565	13.3209	down	down	correct
KNX.US	Knight	20200304	32.72	33.21	32.18	33.13	2138492	32.6957	up	up	correct
KO.US	The Coca	20200304	56.41	59	56.41	58.92	20526141	55.2293	up	up	correct
KODK.US	Eastman Kodak Company	20200304	3.05	3.05	2.91	2.95	75914	2.95	down	down	correct
KOF.US	Coca	20200304	56.45	56.57	55.47	56.47	91379	50.9277	up	up	correct
KOP.US	Koppers Holdings Inc	20200304	20.03	20.39	19.022	20.37	273227	20.37	up	up	correct
KOS.US	Kosmos Energy Ltd	20200304	2.69	2.73	2.54	2.61	13534300	2.61	down	down	correct
KR.US	The Kroger Co	20200304	29.68	30.97	29.65	30.96	9597759	29.8736	up	up	correct
KRA.US	Kraton Corporation	20200304	10.82	10.93	10.44	10.7	611906	10.7	down	down	correct
KRC.US	Kilroy Realty Corporation	20200304	76.5	78.7	76.24	78.68	597193	74.3435	up	up	correct
KRG.US	Kite Realty Group Trust	20200304	16.62	17.44	16.55	17.38	1496951	16.0919	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20200304	9.91	9.94	9.53	9.93	389969	9.0548	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200304	11.47	11.47	10.65	10.89	393483	9.2326	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200304	12.3	12.3	12.19	12.26	28394	11.2505	down	down	correct
KSS.US	Kohl's Corporation	20200304	37.77	37.77	35.74	36.52	5865510	34.5857	down	down	correct
KSU.US	P	20200304	28.07	28.07	28.07	28.07	0	26.6096
KT.US	KT Corporation	20200304	9.94	10.07	9.81	10.04	537840	9.5036	up	up	correct
KTB.US	Kontoor Brands Inc	20200304	33.93	34.59	33.02	34.55	539847	32.6688	up	up	correct
KTF.US	DWS Municipal Income Trust	20200304	11.85	11.93	11.81	11.9	86786	10.9752	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200304	33.83	34	33.83	34	2275	30.033	up	down	incorrect
KTN.US	Credit	20200304	31.9	31.9278	31.7952	31.9278	1665	29.0748	up	up	correct
KW.US	Kennedy	20200304	20.96	21.25	20.77	20.97	508100	19.1456	up	up	correct
KWR.US	Quaker Chemical Corporation	20200304	160.92	167.3	157.475	167.3	208481	165.1011	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200304	11.64	11.662	11.22	11.35	1153627	9.2509	down	down	correct
L.US	Loews Corporation	20200304	47.9	48.58	46.82	48.5	1052090	48.037	up	up	correct
LAC.US	Lithium Americas Corp	20200304	4.31	4.41	4.15	4.25	280982	4.25	down	down	correct
LAD.US	Lithia Motors Inc	20200304	117.84	117.97	115.02	116.63	275639	115.2533	down	down	correct
LADR.US	Ladder Capital Corp	20200304	16.6	16.81	16.43	16.74	1051507	14.5574	up	up	correct
LAIX.US	LAIX Inc	20200304	4.42	4.61	4.23	4.54	168400	4.54	up	up	correct
LAZ.US	Lazard Ltd	20200304	37.26	37.55	36.6	37.45	832400	34.34	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200304	6.41	6.5	5.955	6.06	970300	6.01	down	down	correct
LC.US	LendingClub Corporation	20200304	10.84	10.84	10.29	10.81	534860	10.81	down	down	correct
LCI.US	Lannett Company Inc	20200304	8.45	8.71	8.26	8.71	378091	8.71	up	up	correct
LCII.US	LCI Industries	20200304	98.62	99.47	95.48	99.47	105519	94.7421	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200304	111.15	112.8	108.42	112.33	1027504	109.1211	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200304	25.99	26.7132	25.88	26.36	137172	22.8163	up	up	correct
LEA.US	Lear Corporation	20200304	110.86	113.21	108.77	112.87	863353	111.5711	up	up	correct
LEAF.US	Leaf Group Ltd	20200304	2.37	2.6	2.37	2.59	58188	2.59	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200304	39.82	40.52	39.13	40.51	618059	37.4753	up	up	correct
LEJU.US	Leju Holdings Limited	20200304	1.8	1.86	1.78	1.81	103310	1.81	up	up	correct
LEN.US	Lennar Corporation	20200304	65.27	67.12	64.37	66.64	5618730	65.4284	up	up	correct
LENB.US	Lennar Corporation	20200304	51.54	52.83	50.82	52.58	119943	51.5476	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200304	8.78	8.7964	8.73	8.77	167375	8.0141	down	down	correct
LEVI.US	Levi Strauss & Co	20200304	18.56	18.75	18.2	18.74	693237	18.4346	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200304	11.72	11.76	11.64	11.74	492972	10.6268	up	up	correct
LGC.US	U	20200304	0.79	0.79	0.79	0.79	0	0.79
LGF.US	B	20200304	7.56	7.57	7.31	7.44	873184	7.44	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20200304	8.06	8.1	7.785	7.94	1120710	7.94	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200304	15.28	15.58	15.1835	15.58	61014	13.1383	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20200304	185.7	192.12	185.7	191.23	1780790	191.23	up	up	correct
LHX.US	L3Harris Technologies Inc	20200304	202.35	212	200.29	211.64	1677327	203.9695	up	up	correct
LII.US	Lennox International Inc	20200304	249.47	259.04	248.03	257.81	622823	252.3427	up	up	correct
LIN.US	Linde plc	20200304	198.4	205.75	197.37	205.53	2755569	199.1757	up	down	incorrect
LINX.US	Linx S.A	20200304	6.86	7.06	6.52	6.56	76200	6.4265	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200304	0.91	1.01	0.91	1	55500	1	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200304	8.89	9.8	8.77	9.36	2369695	9.36	up	down	incorrect
LLY.US	Eli Lilly and Company	20200304	133.03	140.86	133	140.38	5301949	136.2804	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200304	385.42	402.96	383.185	402.03	2025808	382.8375	up	up	correct
LNC.US	Lincoln National Corporation	20200304	45.24	45.25	42.81	45	3164977	42.2564	down	down	correct
LND.US	BrasilAgro	20200304	4.64	4.64	4.33	4.4337	2065	3.9498	down	up	incorrect
LNN.US	Lindsay Corporation	20200304	97.65	98.53	95.11	98.4	51202	96.6857	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200304	5.86	6.05	5.76	5.87	800512	5.5366	up	up	correct
LOW.US	Lowe's Companies Inc	20200304	110.71	113.55	109.56	113.29	5207114	110.2415	up	up	correct
LPG.US	Dorian LPG Ltd	20200304	11.08	11.08	10.494	10.87	641946	10.0402	down	down	correct
LPI.US	Laredo Petroleum Inc	20200304	0.98	0.9903	0.8704	0.8945	335541	17.89	down	down	correct
LPL.US	LG Display Co. Ltd	20200304	5.99	6.11	5.96	6.1	363376	6.1	up	up	correct
LPX.US	Louisiana	20200304	29.71	30.76	28.93	30.68	1678975	29.8085	up	up	correct
LRN.US	Stride Inc	20200304	20.35	20.61	19.37	20.34	667960	20.34	down	up	incorrect
LSI.US	Life Storage Inc	20200304	115.06	118.8752	114.29	118.16	703854	73.9715	up	up	correct
LSPD.US	Lightspeed POS Inc	20200304	22	22	22	22	311	22
LTC.US	LTC Properties Inc	20200304	47.34	48.99	47.34	48.82	314310	43.5385	up	up	correct
LTHM.US	Livent Corporation	20200304	8.87	9.03	8.44	8.97	1931000	8.97	up	up	correct
LUB.US	Luby's Inc	20200304	2.37	2.44	2.37	2.4	7447	1.4607	up	up	correct
LUMN.US	Lumen Technologies Inc	20200304	12.65	12.7	12.43	12.63	8847560	10.8914	down	down	correct
LUV.US	Southwest Airlines Co	20200304	45.89	47.065	44.855	46.93	8990316	46.93	up	up	correct
LVS.US	Las Vegas Sands Corp	20200304	56.77	57.84	55.47	57.25	6957884	56.1302	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200304	86.56	88.28	86.17	88.09	1446473	85.9437	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200304	15.51	16.13	15.36	16.1	216605	15.2722	up	up	correct
LXP.US	PC	20200304	57.55	58.92	57.55	58.89	1963	53.2523	up	up	correct
LXU.US	LSB Industries Inc	20200304	1.97	1.97	1.77	1.91	269344	1.4692	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200304	73.45	75.31	71.04	75.23	2242359	69.9843	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200304	2.47	2.48	2.4	2.47	28459939	2.2246
LYV.US	Live Nation Entertainment Inc	20200304	58.1	59.84	55.57	59.77	3712642	59.77	up	up	correct
LZB.US	La	20200304	29.2	29.695	28.72	29.68	287354	28.8827	up	up	correct
M.US	Macy's Inc	20200304	12.7	12.84	12.3	12.66	21287247	11.9974	down	down	correct
MA.US	Mastercard Incorporated	20200304	299.11	302.8	292.7471	302.36	6463780	299.6699	up	up	correct
MAA.US	PI	20200304	65.1	69	64.5	67.1	899	58.8412	up	up	correct
MAC.US	The Macerich Company	20200304	20.83	21.37	20.5	21.32	3606321	19.4223	up	up	correct
MAIN.US	Main Street Capital Corporation	20200304	38.64	39.102	38.1343	38.5	401304	33.8911	down	down	correct
MAN.US	ManpowerGroup Inc	20200304	74.43	76.04	73.43	76.03	594825	72.2175	up	up	correct
MANU.US	Manchester United plc	20200304	17.35	17.49	17.26	17.45	56666	17.0547	up	up	correct
MAS.US	Masco Corporation	20200304	43.83	45.2501	43.56	45.19	2996940	44.0476	up	up	correct
MATX.US	Matson Inc	20200304	33.37	33.86	32.45	33.86	179978	32.7726	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200304	11.27	11.34	11.27	11.31	44454	10.3633	up	up	correct
MAXR.US	Maxar Technologies Inc	20200304	15.79	17.62	15.25	17.56	2078129	17.4987	up	up	correct
MBI.US	MBIA Inc	20200304	8.02	8.215	7.96	8.18	776767	8.18	up	up	correct
MBSC.US	UN	20200304	12.82	12.82	12.82	12.82	717	12.82
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200304	9.94	10.185	9.87	10.15	4336640	8.2701	up	up	correct
MC.US	Moelis & Company	20200304	31.17	31.8	30.66	31.73	599831	26.4845	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200304	14.81	14.84	14.7601	14.8	48821	13.6842	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200304	42.79	43.95	41.93	43.95	15160	43.95	up	up	correct
MCD.US	McDonald's Corporation	20200304	201.93	207.16	200.9	207.02	4260634	198.6954	up	up	correct
MCI.US	Barings Corporate Investors	20200304	16.35	16.5259	16.16	16.17	9975	14.3173	down	up	incorrect
MCK.US	McKesson Corporation	20200304	153.07	153.62	149.17	152.26	18687131	149.7268	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200304	6.3	6.4488	6.28	6.41	123559	5.1786	up	up	correct
MCO.US	Moody's Corporation	20200304	257.16	270.35	255.67	269.58	1221385	265.9405	up	up	correct
MCR.US	MFS Charter Income Trust	20200304	8.28	8.36	8.28	8.36	86111	7.1838	up	down	incorrect
MCS.US	The Marcus Corporation	20200304	26.47	26.47	24.84	25.92	172257	25.92	down	up	incorrect
MCY.US	Mercury General Corporation	20200304	44.5	45.43	44.09	45.33	386581	40.981	up	down	incorrect
MD.US	MEDNAX Inc	20200304	17.36	17.72	16.82	17.2	2274319	17.2	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200304	41.77	42.72	41.05	42.41	449307	37.0379	up	down	incorrect
MDLA.US	Medallia Inc	20200304	24.83	25.38	24.76	25.19	828400	25.19	up	up	correct
MDLQ.US	Medley LLC	20200304	17.3253	17.38	17	17.034	5900	13.3366	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200304	15.43	15.7086	15.42	15.43	2457	11.6893
MDP.US	Meredith Corporation	20200304	23.88	24	22.915	23.29	1097405	23.29	down	down	correct
MDT.US	Medtronic plc	20200304	102.55	103.98	100.95	103.59	8935193	99.0606	up	up	correct
MDU.US	MDU Resources Group Inc	20200304	29.27	30.55	29.27	30.53	1461394	28.7138	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200304	7.29	7.3	7.108	7.3	16400	7.3	up	up	correct
MED.US	Medifast Inc	20200304	82	82.67	79.26	82.52	248513	77.4593	up	up	correct
MEI.US	Methode Electronics Inc	20200304	29.44	29.7	28.87	29.66	259266	28.9918	up	up	correct
MER.US	PK	20200304	26.73	26.76	26.33	26.75	24900	25.1693	up	up	correct
MET.US	PF	20200304	25.37	25.435	25.25	25.42	390441	23.2857	up	down	incorrect
MFA.US	PC	20200304	24.56	24.6999	24.5	24.6	282057	21.3586	up	up	correct
MFC.US	Manulife Financial Corporation	20200304	17	17.13	16.79	16.9	3792833	15.4226	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200304	2.62	2.64	2.59	2.61	949333	2.4135	down	down	correct
MFGP.US	Micro Focus International plc	20200304	9.22	9.4	9.1	9.39	505546	8.1022	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200304	13.88	14.06	13.88	14.03	121839	13.0177	up	up	correct
MFM.US	MFS Municipal Income Trust	20200304	7.26	7.43	7.22	7.35	94890	6.7588	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200304	25.35	25.42	25.35	25.41	12778	23.6973	up	up	correct
MFV.US	MFS Special Value Trust	20200304	6.3	6.33	6.265	6.33	24070	5.3677	up	up	correct
MG.US	Mistras Group Inc	20200304	7.31	7.845	7.28	7.77	253978	7.77	up	down	incorrect
MGA.US	Magna International Inc	20200304	47.65	47.98	46.85	47.92	1000633	45.4785	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200304	4.65	4.7	4.635	4.7	112759	4.25	up	up	correct
MGM.US	MGM Resorts International	20200304	23.52	23.69	22.465	23.3	14876683	23.1162	down	down	correct
MGP.US	MGM Growth Properties LLC	20200304	28	29.11	28	29.02	2669207	25.8558	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20200304	26.7	26.99	26.69	26.99	23040	24.5188	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200304	23.72	24.13	23.51	24.13	72681	21.5056	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200304	7.7	7.75	7.29	7.64	1884494	7.5976	down	down	correct
MH.US	PD	20200304	7.6021	7.6526	7.5684	7.6526	4605	7.6526	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200304	17.08	17.25	17.08	17.22	14500	15.8244	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200304	7.98	7.98	7.8801	7.93	31432	7.4551	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200304	12.37	12.49	12.37	12.45	41038	11.4546	up	up	correct
MHK.US	Mohawk Industries Inc	20200304	119	123.21	117.84	123.17	798124	123.17	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200304	21.51	21.51	20.35	20.35	965	19.9439	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200304	14.19	14.3	14.13	14.27	58647	13.1313	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200304	23.49	23.49	22.746	22.91	5092	19.6775	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200304	40.91	42.1	40.73	42.1	881200	2.4346	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200304	3.82	3.84	3.8	3.84	242400	3.3438	up	up	correct
MITT.US	PC	20200304	25.91	26.08	25.91	26.05	7010	22.3224	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200304	12.87	13.07	12.8022	13.04	110504	12.5479	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200304	14.68	14.75	14.68	14.75	38612	13.5901	up	down	incorrect
MKC.US	V	20200304	76.5	76.5	76.5	76.5	3000	74.5081
MKL.US	Markel Corporation	20200304	1246.98	1273.92	1235.06	1273.92	53434	1273.92	up	down	incorrect
MLI.US	Mueller Industries Inc	20200304	28.19	28.63	27.4	28.55	164915	27.8027	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200304	242.06	253.16	239.37	252.75	816133	249.2519	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200304	11.17	13.5	11.15	13.5	40391	13.5	up	down	incorrect
MLR.US	Miller Industries Inc	20200304	30.5	30.64	29.68	30.54	58246	29.284	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200304	108.05	110.67	107.24	110.6	4734177	107.4982	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200304	21.54	21.6	21.41	21.52	85120	19.7145	down	down	correct
MMI.US	Marcus & Millichap Inc	20200304	31.71	32.64	31.58	32.64	154434	32.64	up	up	correct
MMM.US	3M Company	20200304	147.02	154	145.99	153.98	5773845	145.1881	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200304	57.36	57.736	56.27	57.03	1745810	48.2624	down	up	incorrect
MMS.US	Maximus Inc	20200304	65.25	67.08	65.08	66.85	532668	65.1964	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200304	5.88	6	5.88	5.99	191113	5.192	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200304	13.67	13.75	13.57	13.7	94943	12.7526	up	up	correct
MN.US	Manning & Napier Inc	20200304	1.65	1.67	1.6	1.65	20078	1.604
MNP.US	Western Asset Municipal Partners Fund Inc	20200304	15.6	15.6277	15.5	15.55	36899	14.4683	down	down	correct
MNR.US	PC	20200304	24.72	24.94	24.72	24.77	56734	22.2631	up	up	correct
MNRL.US	Brigham Minerals Inc	20200304	17.24	17.273	16.095	16.48	624800	13.8666	down	down	correct
MO.US	Altria Group Inc	20200304	42.4	43.95	42.09	43.93	12612893	37.4086	up	up	correct
MOD.US	Modine Manufacturing Company	20200304	7.03	7.03	6.66	6.89	337562	6.89	down	down	correct
MODN.US	Model N Inc	20200304	29.45	29.49	28.5	29.37	248157	29.37	down	down	correct
MOG.US	A	20200304	78.4	81.16	77.55	81.11	183863	79.5262	up	up	correct
MOGU.US	MOGU Inc	20200304	1.76	1.85	1.76	1.8373	89310	1.8373	up	up	correct
MOH.US	Molina Healthcare Inc	20200304	131.85	142.49	131.85	142.35	1243310	142.35	up	up	correct
MOS.US	The Mosaic Company	20200304	17.21	17.21	16.62	17.09	4980021	16.8007	down	down	correct
MOV.US	Movado Group Inc	20200304	14.35	14.94	14.13	14.85	208164	14.4028	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200304	14.83	14.87	14.82	14.85	12131	13.7021	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20200304	46.1	46.25	44.81	45.88	6923959	42.0981	down	down	correct
MPLX.US	MPLX LP	20200304	20.06	20.1	19.13	19.62	2900861	15.5267	down	up	incorrect
MPV.US	Barings Participation Investors	20200304	15.4	15.74	15.26	15.73	12098	14.0479	up	up	correct
MPW.US	Medical Properties Trust Inc	20200304	22.89	23.4	22.7	23.38	4441219	21.018	up	up	correct
MPX.US	Marine Products Corporation	20200304	12.67	13.33	12.48	13.23	19683	12.5774	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200304	13.49	13.56	13.48	13.56	43947	12.4764	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200304	15.63	15.72	15.58	15.67	59156	14.3789	up	up	correct
MRC.US	MRC Global Inc	20200304	8.66	8.97	8.57	8.88	1052881	8.88	up	up	correct
MRK.US	Merck & Co. Inc	20200304	81.438	83.0068	79.8193	82.9069	19298039	73.9879	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200304	8.23	8.31	7.94	8.11	19274369	7.9495	down	down	correct
MS.US	PL	20200304	25.54	25.77	25.47	25.65	91696	23.6223	up	down	incorrect
MSA.US	MSA Safety Incorporated	20200304	128.32	130.83	127.32	130.63	233236	127.9282	up	down	incorrect
MSB.US	Mesabi Trust	20200304	18.17	18.96	18.1	18.9	47036	16.2395	up	up	correct
MSC.US	Studio City International Holdings Limited	20200304	18.5	18.5	18.5	18.5	0	18.5
MSCI.US	MSCI Inc	20200304	315.11	320.5256	312	318.47	836514	314.3509	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200304	9.6	9.75	9.6	9.74	88427	8.8059	up	up	correct
MSGS.US	W	20200304	261.67	263.6	255.13	262.8	167251	261.6066	up	up	correct
MSI.US	Motorola Solutions Inc	20200304	177.28	182.43	176.67	182.41	1120543	176.9541	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200304	64.76	65.49	63.38	64.86	476173	58.0807	up	up	correct
MT.US	ArcelorMittal	20200304	14.59	14.795	14.32	14.77	3835792	14.6332	up	down	incorrect
MTB.US	M&T Bank Corporation	20200304	140.56	143.36	135.46	143.09	1159682	134.8428	up	up	correct
MTD.US	Mettler	20200304	750.47	775.37	738.945	773.89	181130	773.89	up	down	incorrect
MTDR.US	Matador Resources Company	20200304	10.07	10.09	9.52	9.77	4294278	9.7319	down	down	correct
MTG.US	MGIC Investment Corporation	20200304	12.93	13.13	12.81	13.04	3249062	12.5232	up	down	incorrect
MTH.US	Meritage Homes Corporation	20200304	68.55	70.63	67.545	70.56	459893	70.56	up	up	correct
MTL.US	P	20200304	0.795	0.795	0.795	0.795	0	0.795
MTN.US	Vail Resorts Inc	20200304	204.5	206.73	200	201.4	702913	197.8875	down	down	correct
MTOR.US	Meritor Inc	20200304	21.76	21.89	21.14	21.63	1054958	21.63	down	down	correct
MTR.US	Mesa Royalty Trust	20200304	6.05	6.05	5.88	5.9507	5314	5.509	down	down	correct
MTRN.US	Materion Corporation	20200304	48	48.16	46.25	47.83	117311	47.2375	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200304	21.49	21.7634	21.49	21.645	22040	20.9168	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20200304	12.46	12.66	12.18	12.64	308224	12.64	up	up	correct
MTX.US	Minerals Technologies Inc	20200304	44.9	45.11	44	44.95	263918	44.7028	up	up	correct
MTZ.US	MasTec Inc	20200304	50.75	51.26	49.865	50.93	937948	50.93	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200304	16.03	16.03	15.74	15.86	26771	14.5371	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200304	14.58	14.67	14.5	14.67	76700	13.5623	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200304	13.24	13.24	13.0979	13.15	47638	12.1014	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200304	4.75	4.75	4.68	4.74	4197973	4.4745	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200304	15.97	16.55	15.956	16	27914	15.1819	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200304	14.67	14.81	14.38	14.62	101569	13.5176	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200304	14.67	14.77	14.67	14.77	85314	13.4723	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200304	19.17	19.2	18.41	18.98	2418014	17.8744	down	down	correct
MUSA.US	Murphy USA Inc	20200304	101.44	104.92	100.455	104.65	439800	103.7165	up	up	correct
MUX.US	McEwen Mining Inc	20200304	1.03	1.05	0.9868	1.05	3413541	1.05	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200304	9.53	9.54	9.45	9.48	120704	8.7375	down	down	correct
MVO.US	MV Oil Trust	20200304	5.06	5.16	4.78	4.8234	46439	3.8694	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200304	15.26	15.33	15.205	15.23	31617	13.972	down	down	correct
MWA.US	Mueller Water Products Inc	20200304	11.6	11.79	11.46	11.77	638911	11.4137	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200304	11.2	11.31	10.98	11.16	243205	11.16	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200304	10.7	10.96	10.63	10.93	5800	10.93	up	up	correct
MXF.US	The Mexico Fund Inc	20200304	13.16	13.16	12.84	13.05	52332	12.4719	down	down	correct
MXL.US	MaxLinear Inc	20200304	15.2	15.68	14.92	15.62	344946	15.62	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200304	14.98	14.98	14.77	14.8	46326	13.7526	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200304	15.1	15.21	15.07	15.07	106100	13.8189	down	down	correct
MYE.US	Myers Industries Inc	20200304	13.92	14.86	13.73	14.84	185078	13.9104	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200304	14.21	14.5029	14.19	14.47	381293	13.3891	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200304	15.6	15.66	15.55	15.65	47802	14.2611	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200304	13.43	13.46	13.4	13.4001	52658	12.3552	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200304	10.37	10.865	10.23	10.66	534689	10.66	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200304	15.37	15.45	15.35	15.42	268866	14.7787	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200304	15.09	15.1	15	15.08	319459	14.4021	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200304	14.65	14.71	14.65	14.69	26681	14.0812	up	up	correct
NAT.US	Nordic American Tankers Limited	20200304	3.07	3.11	2.96	3	1030018	2.6845	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200304	14.16	14.43	14.14	14.25	21863	13.7154	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200304	22.5	22.73	22.5	22.62	141888	20.526	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200304	31.03	31.31	29.97	31.31	187236	30.024	up	up	correct
NBR.US	Nabors Industries Ltd	20200304	1.72	1.72	1.55	1.63	190815	79.6477	down	down	correct
NC.US	NACCO Industries Inc	20200304	40.4	40.84	40.03	40.44	11552	38.3525	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200304	10.94	10.95	10.6952	10.79	54140	10.2203	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200304	34.25	34.25	31.47	33	7154924	33	down	down	correct
NCR.US	NCR Corporation	20200304	25.33	25.6	24.74	25.23	1626867	25.23	down	down	correct
NCV.US	PA	20200304	26.515	26.765	26.31	26.31	706	24.4073	down	down	correct
NCZ.US	PA	20200304	26.09	26.1422	26.06	26.06	3180	25.3659	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200304	2.78	2.81	2.65	2.75	73780	21.3434	down	down	correct
NEA.US	Nuveen AMT	20200304	14.91	14.94	14.81	14.94	623439	14.2886	up	up	correct
NEE.US	PP	20200304	48.75	49.45	48.02	49.45	998637	49.45	up	up	correct
NEM.US	Newmont Corporation	20200304	50.2	51.07	48.55	51	10207140	48.4514	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200304	59.27	60.25	58.79	60.19	536684	56.584	up	up	correct
NET.US	Cloudflare Inc	20200304	22.35	23.42	22.09	22.7	3042500	22.7	up	up	correct
NETI.US	Eneti Inc	20200304	3.02	3.13	2.94	3.01	53762	29.5952	down	up	incorrect
NEU.US	NewMarket Corporation	20200304	405.06	419.05	403.79	418.29	50127	400.5526	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200304	15.72	15.75	15.6892	15.7448	33352	14.7947	up	up	correct
NEW.US	Puxin Limited	20200304	7.95	8.08	7.56	7.64	286199	7.64	down	down	correct
NEWR.US	New Relic Inc	20200304	54.36	55.43	53.43	55.29	571782	55.29	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200304	4.43	4.48	4.24	4.35	1323170	4.35	down	down	correct
NEXA.US	Nexa Resources S.A	20200304	7.04	7.16	6.73	6.91	45729	6.2029	down	down	correct
NFG.US	National Fuel Gas Company	20200304	38.03	38.86	37.69	38.76	547721	36.1186	up	up	correct
NFH.US	WS	20200304	9.54	9.6	9.4	9.4	99162	8.4637	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200304	12.08	12.35	12.08	12.34	228828	10.6993	up	down	incorrect
NGG.US	National Grid plc	20200304	66.42	67.91	66.06	67.91	1583935	61.1991	up	up	correct
NGL.US	PC	20200304	25.32	25.39	25.28	25.36	12018	20.6847	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200304	9.16	9.27	8.8	9.11	43083	9.11	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200304	7.33	7.43	7.19	7.3	140688	6.2216	down	up	incorrect
NGVT.US	Ingevity Corporation	20200304	49.08	50.46	48.13	49.26	746853	49.26	up	up	correct
NHI.US	National Health Investors Inc	20200304	85.35	88.05	85.01	87.48	390153	77.7575	up	up	correct
NI.US	PB	20200304	27.36	27.46	27	27.45	26828	24.7606	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200304	14.28	14.34	14.22	14.25	96424	13.7187	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200304	22.22	22.67	22.09	22.64	85386	18.9329	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200304	10.54	10.6054	10.51	10.54	15716	10.2085
NINE.US	Nine Energy Service Inc	20200304	3.23	3.75	2.84	3.44	431171	3.44	up	up	correct
NIO.US	NIO Inc	20200304	4.03	4.07	3.77	3.87	49465800	3.87	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200304	14.31	14.325	14.26	14.3	6882	13.8167	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20200304	37.48	38.97	37.48	38.79	453077	35.9406	up	up	correct
NKE.US	NIKE Inc	20200304	92.08	93.82	90.84	93.79	6904443	92.4671	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200304	13.11	13.11	13.03	13.0505	18917	12.5407	down	down	correct
NKX.US	Nuveen California AMT	20200304	15.85	15.8836	15.78	15.88	68221	15.232	up	up	correct
NL.US	NL Industries Inc	20200304	3.236	3.32	3.13	3.32	8849	3.1111	up	up	correct
NLS.US	Nautilus Inc	20200304	2.94	3.04	2.75	2.86	508698	2.86	down	down	correct
NLSN.US	Nielsen Holdings plc	20200304	17.69	17.87	17.42	17.79	4088694	17.4127	up	down	incorrect
NLY.US	PI	20200304	25.38	25.72	25.3753	25.7112	33100	23.1731	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200304	15.74	15.8	15.62	15.77	120200	14.3109	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200304	0.1782	0.1782	0.1782	0.1782	2377	1.782
NMI.US	Nuveen Municipal Income Fund Inc	20200304	11.67	11.67	11.59	11.67	5499	11.2995
NMK.US	PC	20200304	99.5	99.5	99.5	99.5	12	92.17
NMM.US	Navios Maritime Partners L.P	20200304	8.9	9.47	8.75	8.96	135301	8.3892	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200304	4.56	5.26	4.56	5.25	2204	5.25	up	down	incorrect
NMR.US	Nomura Holdings Inc	20200304	4.52	4.57	4.47	4.57	371313	4.2398	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200304	14.83	14.88	14.7734	14.8064	2304	14.2178	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200304	14.24	14.29	14.24	14.28	3031	13.7738	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200304	14.88	14.92	14.77	14.87	366137	14.0964	down	down	correct
NNI.US	Nelnet Inc	20200304	50.84	53.83	50.4	53.64	102689	52.4864	up	down	incorrect
NNN.US	National Retail Properties Inc	20200304	53.61	54.8	53.3	54.68	980775	49.8046	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200304	10.5	10.5292	10.42	10.43	44034	6.485	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200304	8.74	8.74	8.47	8.65	229821	8.4672	down	down	correct
NOAH.US	Noah Holdings Limited	20200304	28.71	29.14	28.375	28.73	222087	28.73	up	up	correct
NOC.US	Northrop Grumman Corporation	20200304	335.57	347.99	330.52	346.97	1193710	337.9268	up	up	correct
NOK.US	Nokia Corporation	20200304	3.84	3.86	3.77	3.86	23839590	3.86	up	up	correct
NOMD.US	Nomad Foods Limited	20200304	19.95	20.24	19.455	20.23	1077480	20.23	up	down	incorrect
NOV.US	NOV Inc	20200304	19.43	19.46	18.52	18.99	4681095	18.8188	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200304	19.66	20.085	19.25	19.7	441000	19.7	up	up	correct
NOW.US	ServiceNow Inc	20200304	336.74	345.215	331.63	345.07	1575508	345.07	up	up	correct
NP.US	Neenah Inc	20200304	57.55	58.48	56.45	58.11	185593	54.4048	up	up	correct
NPK.US	National Presto Industries Inc	20200304	84.95	86.01	83.99	86.01	47342	81.2621	up	up	correct
NPO.US	EnPro Industries Inc	20200304	53.16	54.465	52.1	54.13	75774	52.7536	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200304	7.14	7.19	6.71	6.97	784507	6.97	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200304	14.55	14.6553	14.55	14.63	13580	14.1184	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200304	14.8	14.84	14.7827	14.84	10392	14.1197	up	up	correct
NR.US	Newpark Resources Inc	20200304	3.43	3.7	3.35	3.58	1551487	3.58	up	up	correct
NRG.US	NRG Energy Inc	20200304	33.77	35.5	33.72	35.45	4961192	33.3891	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200304	13.7	13.84	13.4973	13.62	226583	11.2876	down	down	correct
NRK.US	Nuveen New York AMT	20200304	13.96	14.0266	13.9	13.98	83065	13.4077	up	up	correct
NRP.US	Natural Resource Partners L.P	20200304	14	14.11	13.7438	13.83	35443	11.8839	down	down	correct
NRT.US	North European Oil Royalty Trust	20200304	3.67	3.725	3.6072	3.64	29114	3.1859	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200304	27.6	28.5	27.31	28.5	6800	26.0823	up	up	correct
NRZ.US	PC	20200304	24.24	24.69	24.2399	24.66	189747	21.3994	up	up	correct
NS.US	PC	20200304	23.53	24.1796	23.45	24.16	36679	20.3427	up	up	correct
NSA.US	PA	20200304	36.22	36.77	35.7946	36.31	540006	33.6801	up	up	correct
NSC.US	Norfolk Southern Corporation	20200304	179.48	184.48	177.64	184.24	1832080	178.7367	up	down	incorrect
NSCO.US	WS	20200304	3.35	3.82	3.35	3.69	11740	2.6229	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200304	5.75	5.85	5.7	5.85	535175	5.1038	up	up	correct
NSP.US	Insperity Inc	20200304	66.68	67.81	65.59	67.44	1109451	63.9949	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200304	27.89	27.95	26.66	27.05	580058	24.4683	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200304	19.52	19.568	18.97	19.23	492100	19.23	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200304	7.97	8.05	7.79	7.89	595647	71.98	down	down	correct
NTP.US	Nam Tai Property Inc	20200304	6.29	6.5	6.2	6.2	26663	6.2	down	down	correct
NTR.US	Nutrien Ltd	20200304	41.26	41.28	40.42	40.95	1397962	38.0882	down	down	correct
NTZ.US	Natuzzi S.p.A	20200304	1.45	1.45	0.7	0.99	760015	0.99	down	down	correct
NUE.US	Nucor Corporation	20200304	42.72	43.25	41.97	43.19	2302563	41.001	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200304	15.7	15.828	15.7	15.75	20753	15.1304	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200304	25.24	25.68	24.75	25.57	1301574	24.2218	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200304	10.84	11.02	10.84	10.97	364865	10.6266	up	up	correct
NUW.US	Nuveen AMT	20200304	16.89	16.89	16.7501	16.79	23702	16.1595	down	down	correct
NVG.US	Nuveen AMT	20200304	17.15	17.15	17.04	17.1	327542	16.1995	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20200304	9.24	9.31	9.07	9.12	123450	9.12	down	down	correct
NVR.US	NVR Inc	20200304	3930.55	4034.99	3881.94	4017	25743	4017	up	up	correct
NVRO.US	Nevro Corp	20200304	132.7	136.68	131.63	135.37	430711	135.37	up	up	correct
NVS.US	Novartis AG	20200304	86.7	87.87	85.78	87.65	2416683	84.2685	up	up	correct
NVST.US	Envista Holdings Corporation	20200304	25.19	25.62	24.41	24.71	4322200	24.71	down	down	correct
NVT.US	nVent Electric plc	20200304	24.78	25.13	24.28	25.01	1420781	23.7249	up	up	correct
NVTA.US	Invitae Corporation	20200304	19.78	20.87	19.51	20.85	2727256	20.85	up	up	correct
NWG.US	NatWest Group plc	20200304	4.38	4.4183	4.3	4.41	2680590	4.0033	up	up	correct
NWN.US	Northwest Natural Holding Company	20200304	65.68	69.03	65.64	68.96	336138	64.5833	up	up	correct
NX.US	Quanex Building Products Corporation	20200304	17.45	17.6	17.17	17.58	241685	16.9935	up	up	correct
NXC.US	Nuveen California Select Tax	20200304	17.4	18.24	17.001	17.64	19076	16.5946	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200304	15.02	15.17	15.01	15.139	60098	14.4521	up	up	correct
NXN.US	Nuveen New York Select Tax	20200304	13.85	14.02	13.85	14.02	4758	13.2025	up	up	correct
NXP.US	Nuveen Select Tax	20200304	16.09	16.19	16.09	16.14	67337	15.1994	up	up	correct
NXQ.US	Nuveen Select Tax	20200304	15.34	15.4173	15.24	15.26	47267	14.3647	down	down	correct
NXR.US	Nuveen Select Tax	20200304	16.435	16.57	16.435	16.5	12523	15.5167	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200304	47.76	49.24	47.76	49.22	163116	46.4333	up	down	incorrect
NYCB.US	PU	20200304	50.82	51.4381	50.7502	51.36	8509	51.36	up	up	correct
NYT.US	The New York Times Company	20200304	37.11	38.23	36.78	38.18	988499	37.7897	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200304	16.75	16.78	16.64	16.71	239757	15.9373	down	down	correct
O.US	Realty Income Corporation	20200304	76.06	78.33	75.77	78.15	3610362	72.252	up	up	correct
OAK.US	PB	20200304	26.8	26.96	26.59	26.81	14308	24.092	up	up	correct
OC.US	Owens Corning	20200304	57.62	58.54	56.37	58.52	1556757	57.1458	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200304	13.27	13.39	12.82	12.95	274200	12.95	down	down	correct
OCN.US	Ocwen Financial Corporation	20200304	1.24	1.28	1.14	1.16	2351832	17.4	down	down	correct
ODC.US	Oil	20200304	30.66	31.8	30.53	31.78	10037	30.184	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200304	14.09	14.1	13.79	13.95	571967	13.7488	down	down	correct
OFC.US	Corporate Office Properties Trust	20200304	27.38	28.54	27.38	28.44	934002	26.3621	up	up	correct
OFG.US	OFG Bancorp	20200304	17.29	17.7	16.51	17.64	380340	17.0635	up	up	correct
OGE.US	OGE Energy Corp	20200304	39.17	40.24	38.97	40.04	2485601	36.6924	up	up	correct
OGS.US	ONE Gas Inc	20200304	86.57	89.69	86.54	89.17	251855	84.5751	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200304	40.83	41.96	40.63	41.61	2808199	36.0334	up	up	correct
OI.US	O	20200304	10.93	11.015	10.555	10.96	1310499	10.96	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200304	8.06	8.12	8.04	8.11	79180	7.4094	up	up	correct
OIBR.US	C	20200304	1.08	1.08	1.04	1.08	4084717	1.08
OII.US	Oceaneering International Inc	20200304	10.8	10.81	10	10.38	1721036	10.38	down	up	incorrect
OIS.US	Oil States International Inc	20200304	7.85	7.85	7.25	7.48	407980	7.48	down	down	correct
OKE.US	ONEOK Inc	20200304	69.5	70.71	68.89	70.66	2808894	59.6513	up	up	correct
OLN.US	Olin Corporation	20200304	16.35	16.35	15.48	15.63	2493565	14.6666	down	down	correct
OLP.US	One Liberty Properties Inc	20200304	24.85	25.56	24.6	25.33	51646	21.5528	up	up	correct
OMC.US	Omnicom Group Inc	20200304	70.15	71.11	69.37	70.98	2718395	65.4923	up	up	correct
OMF.US	OneMain Holdings Inc	20200304	37.67	39.38	37.34	39.33	1096700	29.9118	up	up	correct
OMI.US	Owens & Minor Inc	20200304	6.32	6.32	5.15	6.03	7997750	6.0212	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20200304	5.47	5.6	5.14	5.18	249300	5.18	down	down	correct
ONTO.US	Onto Innovation Inc	20200304	31.68	32.98	30.86	32.94	402137	32.94	up	up	correct
OOMA.US	Ooma Inc	20200304	13.3	13.7	13.18	13.7	103200	13.7	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200304	24.49	24.49	23.87	24.4	49999	22.5183	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200304	8.77	8.8535	8.5	8.74	978848	8.5124	down	up	incorrect
ORA.US	Ormat Technologies Inc	20200304	72.12	73.6	71.11	73.28	181720	72.3412	up	up	correct
ORAN.US	Orange S.A	20200304	13.84	14.04	13.77	14.02	1056300	12.2342	up	up	correct
ORC.US	Orchid Island Capital Inc	20200304	6.1	6.2	5.99	6.07	1014418	4.635	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200304	15.18	15.265	14.92	15.24	562960	12.571	up	up	correct
ORCL.US	Oracle Corporation	20200304	49.85	50.585	48.83	50.54	14813720	49.1302	up	up	correct
ORI.US	Old Republic International Corporation	20200304	20.95	21.47	20.77	21.43	2380028	17.593	up	up	correct
ORN.US	Orion Group Holdings Inc	20200304	3.56	3.6	3.48	3.53	71300	3.53	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200304	1.89	1.997	1.86	1.95	377421	1.95	up	up	correct
OSK.US	Oshkosh Corporation	20200304	76.02	76.0955	74.31	75.63	723246	73.7541	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200304	27.06	27.72	26.89	27.66	1604000	27.0579	up	up	correct
OVV.US	Ovintiv Inc	20200304	11.05	11.06	10.225	10.61	3621272	9.8299	down	down	correct
OXM.US	Oxford Industries Inc	20200304	60.09	60.84	59.5	60.25	139980	58.2307	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200304	33.25	33.25	31.88	32.93	14006621	31.8504	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200304	113.31	114.37	112.14	113.98	75046	110.2328	up	up	correct
PACK.US	Ranpak Holdings Corp	20200304	8.11	8.28	7.72	7.78	174100	7.78	down	down	correct
PAG.US	Penske Automotive Group Inc	20200304	45.76	45.91	44.91	45.88	234354	44.5861	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200304	33.28	33.46	31.65	32.67	1931000	32.67	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200304	15.16	15.29	15.14	15.21	43001	14.1876	up	down	incorrect
PAM.US	Pampa Energía S.A	20200304	13.67	14.465	13.67	14.4	494101	14.4	up	up	correct
PAR.US	PAR Technology Corporation	20200304	26.55	26.58	25.91	26.13	218946	26.13	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200304	15.66	15.97	15.27	15.74	311697	15.74	up	up	correct
PAYC.US	Paycom Software Inc	20200304	287.46	293.695	282.435	293.69	572919	293.69	up	up	correct
PB.US	Prosperity Bancshares Inc	20200304	67.43	68.22	65.8	68.12	648833	64.1212	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200304	36.43	36.73	36.14	36.28	2122530	31.8523	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200304	25.88	26.1932	25.88	26	9955	23.1166	up	up	correct
PBF.US	PBF Energy Inc	20200304	20.36	20.53	18.92	19.33	3223245	19.33	down	down	correct
PBFX.US	PBF Logistics LP	20200304	18.6	18.73	17.79	17.8	155291	14.8859	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200304	39.39	39.58	38.41	39.26	372472	39.26	down	down	correct
PBI.US	Pitney Bowes Inc	20200304	3.43	3.43	3.29	3.38	1484116	3.1741	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200304	12.45	12.45	12.1	12.33	23901820	9.9091	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200304	11.79	11.79	11.48	11.74	6604535	10.3366	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200304	3.92	3.92	3.8073	3.85	196938	3.5245	down	down	correct
PBY.US	Prospect Capital Corporation	20200304	25.5	25.62	25.5	25.61	3902	23.6922	up	up	correct
PCF.US	High Income Securities Fund	20200304	8.94	8.94	8.85	8.9	37197	7.2552	down	down	correct
PCG.US	PG&E Corporation	20200304	14.99	15.58	14.97	15.13	9855948	15.13	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200304	25.03	25.3	24.82	25.28	666342	21.0351	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200304	10	10.08	9.96	10.08	109714	9.3285	up	down	incorrect
PCM.US	PCM Fund Inc	20200304	11.07	11.3	11.07	11.24	58974	9.5265	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200304	17.35	18.1	17.26	18.08	209259	15.645	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200304	18.68	18.8997	18.68	18.73	35319	17.956	up	up	correct
PD.US	PagerDuty Inc	20200304	20.48	21.02	19.62	20.7	774423	20.7	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200304	31.06	31.75	30.69	31.69	338979	26.4208	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200304	22.59	23.52	22.5378	23.21	1360604	21.3281	up	up	correct
PDS.US	Precision Drilling Corporation	20200304	1.21	1.21	1.15	1.18	41957	23.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200304	16.55	17.09	16.41	17.05	131379	14.7282	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200304	33.93	34.75	33.76	34.57	3942611	32.0042	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200304	53.63	55.61	53.5	55.59	2751387	51.843	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200304	2.6	2.64	2.49	2.55	2454190	2.5085	down	down	correct
PEN.US	Penumbra Inc	20200304	172.98	177.74	171.14	177.49	184200	177.49	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200304	12.84	12.87	12.66	12.85	169672	11.4669	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200304	15.46	16.04	15.46	15.93	30697	14.2303	up	up	correct
PFE.US	Pfizer Inc	20200304	35.1	36.46	34.95	36.4	36728840	32.2574	up	up	correct
PFGC.US	Performance Food Group Company	20200304	43.43	43.815	42.28	43.29	888673	43.29	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200304	11.58	11.78	11.53	11.73	154216	9.8353	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200304	10.42	10.56	10.39	10.55	319669	8.8329	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200304	12.34	12.4559	12.29	12.34	22788	10.9167
PFS.US	Provident Financial Services Inc	20200304	20.84	20.96	20.18	20.8	180647	18.9807	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200304	37.09	38.59	36.74	38.46	1591362	37.6022	up	down	incorrect
PG.US	The Procter & Gamble Company	20200304	119.88	124.69	119.6	124.5	9459359	119.224	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200304	11.03	11.24	10.9095	11.24	108324	9.544	up	down	incorrect
PGR.US	The Progressive Corporation	20200304	78.03	81.2	77.8	81.05	3717090	75.6375	up	down	incorrect
PGRE.US	Paramount Group Inc	20200304	12.48	12.705	12.43	12.52	2931300	11.6989	up	up	correct
PGTI.US	PGT Innovations Inc	20200304	15.98	16.44	15.72	16.37	450693	16.37	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200304	20.67	21.2	20.67	21.08	43667	18.0752	up	up	correct
PH.US	Parker	20200304	189.59	194.98	187.25	194.57	1584947	189.3935	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200304	10.65	10.79	10.6328	10.76	116310	9.4599	up	up	correct
PHG.US	Koninklijke Philips N.V	20200304	43.25	44.03	42.76	43.96	1014037	41.4072	up	down	incorrect
PHI.US	PLDT Inc	20200304	19.82	20.18	19.75	20.17	67195	17.6577	up	up	correct
PHK.US	PIMCO High Income Fund	20200304	7.06	7.18	7	7.13	1126385	5.9478	up	up	correct
PHM.US	PulteGroup Inc	20200304	42.77	44.49	42.77	44.42	6005612	43.3795	up	up	correct
PHR.US	Phreesia Inc	20200304	29.84	32.295	29.54	31.39	345900	31.39	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200304	9.31	9.45	9.31	9.42	115282	7.8981	up	down	incorrect
PHX.US	PHX Minerals Inc	20200304	6.13	6.22	6.01	6.14	60913	5.9772	up	up	correct
PII.US	Polaris Inc	20200304	86.7	92.82	86.1	92.48	1635905	88.8763	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200304	4.5	4.63	4.5	4.63	409761	4.044	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20200304	17.1	17.92	17.005	17.55	46939	15.5259	up	up	correct
PING.US	Ping Identity Holding Corp	20200304	23.3	23.6	22.75	23.35	806311	23.35	up	up	correct
PINS.US	Pinterest Inc	20200304	19.65	19.82	19.16	19.8	8670100	19.8	up	up	correct
PIPR.US	Piper Sandler Companies	20200304	72.84	73.55	71.06	73.4	91000	69.288	up	down	incorrect
PJT.US	PJT Partners Inc	20200304	46.32	46.64	44.56	45.41	306807	43.4699	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200304	18.37	18.68	17.815	17.95	5641209	16.9637	down	up	incorrect
PKE.US	Park Aerospace Corp	20200304	14.29	14.33	13.79	14.11	138104	13.3541	down	up	incorrect
PKG.US	Packaging Corporation of America	20200304	92.07	94.3	91.14	93.92	1330866	88.3989	up	down	incorrect
PKI.US	PerkinElmer Inc	20200304	87.84	89.13	86.62	89.13	549931	88.7784	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200304	27	27.55	26.81	27.55	81930	23.2579	up	up	correct
PKX.US	POSCO	20200304	41.27	41.27	40.45	41.12	258227	39.2498	down	down	correct
PLAN.US	Anaplan Inc	20200304	44.3	44.77	43.37	44.01	2894414	44.01	down	down	correct
PLD.US	Prologis Inc	20200304	90.23	94.47	90.19	94.37	4210329	90.1411	up	up	correct
PLNT.US	Planet Fitness Inc	20200304	68.75	70	66.9	69.88	1695716	69.88	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200304	42.28	43.26	41.72	42.34	126000	39.8546	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200304	19.37	19.7	19.24	19.47	302251	17.4478	up	up	correct
PM.US	Philip Morris International Inc	20200304	84.34	88.78	84.15	88.74	5675281	79.1123	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200304	15.22	15.53	15.1	15.52	421261	14.7621	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200304	15.38	15.38	15.22	15.28	113274	14.5635	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200304	8.23	8.32	8.205	8.23	135107	7.5343
PMO.US	Putnam Municipal Opportunities Trust	20200304	13.55	13.64	13.4652	13.58	124990	12.3277	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200304	21.9	22.23	21.8	22.16	1179554	18.7494	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20200304	12.88	12.88	12.69	12.76	91184	12.1935	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200304	127.16	129.61	124.61	129.4	2598630	121.8985	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200304	13.16	13.2985	13.08	13.23	17856	12.6882	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200304	12.22	12.39	12.22	12.33	14541	11.8239	up	down	incorrect
PNM.US	PNM Resources Inc	20200304	49.8	52.12	49.6	52.09	707996	49.6768	up	up	correct
PNR.US	Pentair plc	20200304	40.23	40.94	39.76	40.88	1755693	39.8126	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200304	95.68	100.73	95.68	100.26	1217490	93.1724	up	up	correct
POLY.US	Plantronics Inc	20200304	13.36	13.38	12.66	12.92	1267146	12.92	down	down	correct
POR.US	Portland General Electric Company	20200304	57.49	59.805	57.47	59.58	409174	55.2689	up	down	incorrect
POST.US	Post Holdings Inc	20200304	102.16	102.72	100.84	102.54	695169	102.54	up	up	correct
PPG.US	PPG Industries Inc	20200304	105.88	107.96	104.95	107.96	2941422	104.9142	up	up	correct
PPL.US	PPL Corporation	20200304	31.34	32.2	31.3152	32.18	5742732	28.731	up	up	correct
PPT.US	Putnam Premier Income Trust	20200304	5.26	5.315	5.26	5.26	354818	4.5599
PRA.US	ProAssurance Corporation	20200304	27.15	27.27	26.49	27.23	309255	26.4283	up	up	correct
PRG.US	PROG Holdings Inc	20200304	38.0809	38.0809	36.5121	37.7312	1001262	31.8765	down	down	correct
PRGO.US	Perrigo Company plc	20200304	54.34	55.27	53.03	55.06	1456467	53.0859	up	down	incorrect
PRI.US	Primerica Inc	20200304	114.85	117.42	113.56	117.29	184607	114.7148	up	down	incorrect
PRLB.US	Proto Labs Inc	20200304	89.72	90	87.37	89.87	143927	89.87	up	up	correct
PRMW.US	Primo Water Corporation	20200304	15.04	15.49	14.75	15.41	2475199	14.9406	up	up	correct
PRO.US	PROS Holdings Inc	20200304	47.25	47.48	44.61	44.8	1029752	44.8	down	up	incorrect
PRS.US	Prudential Financial Inc	20200304	26.9	27.16	26.82	27.16	58788	24.8288	up	up	correct
PRT.US	PermRock Royalty Trust	20200304	4.8	4.8783	4.78	4.82	41899	4.3062	up	up	correct
PRTY.US	Party City Holdco Inc	20200304	1.87	1.93	1.78	1.85	2891543	1.85	down	down	correct
PRU.US	Prudential Financial Inc	20200304	76.44	77.21	73.71	77.17	3976065	70.0115	up	up	correct
PSA.US	Public Storage	20200304	220	226.32	219.17	226.08	968046	211.7649	up	up	correct
PSB.US	PZ	20200304	25.18	25.44	25.14	25.44	31303	23.4163	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200304	29.67	31.64	29.67	31.41	81864	27.0097	up	down	incorrect
PSN.US	Parsons Corporation	20200304	39.33	39.815	38.33	39.71	177700	39.71	up	up	correct
PSO.US	Pearson plc	20200304	7.25	7.42	7.22	7.42	1017254	6.9643	up	up	correct
PSTG.US	Pure Storage Inc	20200304	15.49	15.6	15.05	15.58	2404900	15.58	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200304	15.25	15.4	15.2	15.2	5100	13.9444	down	down	correct
PSX.US	Phillips 66	20200304	74.02	74.77	72.42	74.63	4201827	68.3044	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20200304	55.05	55.99	54.4	55.03	493972	45.6453	down	down	correct
PTR.US	PetroChina Company Limited	20200304	39.31	39.48	38.94	39.44	119836	34.1978	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200304	18.06	18.25	17.82	18.14	466398	15.4396	up	up	correct
PUK.US	Prudential plc	20200304	33.22	33.75	32.7568	33.75	579708	31.6751	up	up	correct
PUKPRA.US	PUKPRA	20200304	27.49	27.49	27.1734	27.38	12738	25.0454	down	down	correct
PUMP.US	ProPetro Holding Corp	20200304	8.56	8.88	8.435	8.62	1672617	8.62	up	up	correct
PVG.US	Pretium Resources Inc	20200304	7.5	7.57	7.24	7.57	2006389	7.57	up	up	correct
PVH.US	PVH Corp	20200304	72.59	73.88	71.32	73.79	1045596	73.6836	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200304	1.81	1.8632	1.81	1.855	67094	1.651	up	up	correct
PWR.US	Quanta Services Inc	20200304	39.14	40.29	38.98	40.24	2348991	39.9782	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200304	122.07	124.54	120.24	123.5	1788165	116.0267	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200304	9.84	9.93	9.81	9.93	18683	9.5107	up	up	correct
PYS.US	PPlus Trust Series RRD	20200304	20.6	20.6	20.6	20.6	222	17.4641
PYT.US	PPLUS Trust Series GSC	20200304	23.4354	23.4354	23.4354	23.4354	250	22.3301
PZC.US	PIMCO California Municipal Income Fund III	20200304	11.38	11.54	11.38	11.54	33888	11.0549	up	up	correct
PZN.US	Pzena Investment Management Inc	20200304	6.22	6.55	6.15	6.52	89653	6.1911	up	up	correct
QD.US	Qudian Inc	20200304	2.36	2.45	2.32	2.44	4950631	2.44	up	up	correct
QGEN.US	QIAGEN N.V	20200304	41.66	41.7	41.4	41.49	10060680	41.49	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200304	57.6	58.11	56.75	57.38	2017767	53.3329	down	down	correct
QTWO.US	Q2 Holdings Inc	20200304	77.25	77.43	71.8816	76.2	855429	76.2	down	down	correct
QUOT.US	Quotient Technology Inc	20200304	8.59	8.6	8.19	8.32	680360	8.32	down	down	correct
QVCC.US	QVCC	20200304	24.86	25.32	24.7	25.12	178300	22.4707	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200304	25.45	26.15	25.45	25.96	28874	23.228	up	up	correct
R.US	Ryder System Inc	20200304	36.42	36.96	35.47	36.82	1222129	34.2315	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200304	21.05	21.37	20.99	21.34	184238	16.9366	up	up	correct
RACE.US	Ferrari N.V	20200304	157.58	160.645	155.54	160.38	624645	158.376	up	up	correct
RAD.US	Rite Aid Corporation	20200304	17.05	17.44	16.24	17.2	5994820	17.2	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200304	36.67	36.71	35.29	35.77	597525	35.77	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200304	40.5	41.87	40.5	41.87	643218	40.7628	up	up	correct
RBC.US	Regal Beloit Corporation	20200304	80.24	81.15	78.79	81.14	352544	79.4496	up	up	correct
RC.US	Ready Capital Corporation	20200304	14.92	15.2	14.76	15.16	319798	12.146	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200304	25.88	26.05	25.88	26.05	700	23.6389	up	up	correct
RCB.US	Ready Capital Corporation	20200304	25.9	26.36	25.853	26.36	5900	25.3313	up	up	correct
RCF.US	UN	20200304	38.4	38.4	37	37.35	566785	37.35	down	down	correct
RCI.US	Rogers Communications Inc	20200304	48.31	49.005	47.96	49	571682	44.9748	up	down	incorrect
RCL.US	Royal Caribbean Group	20200304	79.95	80.15	75.32	79.36	10264600	78.58	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200304	8.02	8.15	7.8	8.13	731041	6.9064	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20200304	18	19.115	17.51	18	304870	18
RDN.US	Radian Group Inc	20200304	23.27	23.72	22.905	23.38	2499578	22.2838	up	up	correct
RDS.US	B	20200304	45.5	45.66	44.91	45.65	3686867	44.2015	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200304	42.18	42.88	41.94	42.7	160118	42.0038	up	up	correct
RE.US	Everest Re Group Ltd	20200304	256.98	269.59	255.51	269.39	302667	255.8073	up	up	correct
RELX.US	RELX PLC	20200304	24.79	25.12	24.55	25.11	682098	23.8445	up	up	correct
RENN.US	Renren Inc	20200304	1.31	1.33	1.29	1.32	7586	1.32	up	up	correct
RES.US	RPC Inc	20200304	3.59	3.72	3.5	3.61	2551057	3.61	up	up	correct
REV.US	Revlon Inc	20200304	17.5	17.9424	17.32	17.78	24348	17.78	up	up	correct
REVG.US	REV Group Inc	20200304	8.18	8.18	7.71	7.8	148176	7.6709	down	down	correct
REX.US	REX American Resources Corporation	20200304	67.9	68.585	66.23	67.7	27039	67.7	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200304	48.6	50	48.555	49.95	687461	48.3336	up	up	correct
REZI.US	Resideo Technologies Inc	20200304	10.34	10.34	9.84	9.96	1780600	9.96	down	down	correct
RF.US	Regions Financial Corporation	20200304	14.28	14.62	14.05	14.55	20535229	13.478	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200304	14.08	14.3	14.05	14.3	62979	12.3997	up	down	incorrect
RFL.US	Rafael Holdings Inc	20200304	18.42	19.1445	17.99	19.02	24920	19.02	up	up	correct
RFP.US	Resolute Forest Products Inc	20200304	2.87	2.97	2.73	2.87	358995	2.6601
RGA.US	Reinsurance Group of America Incorporated	20200304	128.06	129.38	124.76	128.95	646863	123.1569	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200304	50.71	50.82	49.63	50.71	143119	44.635
RGS.US	Regis Corporation	20200304	11.99	12.1	11.23	11.5	338510	11.5	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200304	11.1105	11.4552	11.1105	11.34	29720	8.8128	up	up	correct
RH.US	RH	20200304	185.77	191.13	181.78	190.04	894381	190.04	up	up	correct
RHI.US	Robert Half International Inc	20200304	49.28	50.33	48.13	50.18	1544731	48.4887	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200304	67.55	68.625	64.69	65.79	742752	64.0012	down	down	correct
RIG.US	Transocean Ltd	20200304	3.3	3.33	3.08	3.18	20059051	3.18	down	down	correct
RIO.US	Rio Tinto Group	20200304	50.69	51.515	50.1	51.48	3222895	42.7881	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200304	16	16.3995	16	16.35	42833	12.7019	up	up	correct
RJF.US	Raymond James Financial Inc	20200304	79.68	79.82	75.93	79.79	3143642	51.654	up	up	correct
RL.US	Ralph Lauren Corporation	20200304	108.09	110.82	106.61	110.54	1875892	107.5098	up	up	correct
RLGY.US	Realogy Holdings Corp	20200304	8.84	9.1312	8.64	8.99	2801980	8.99	up	up	correct
RLI.US	RLI Corp	20200304	83.24	85.69	82.08	85.26	275402	81.4638	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200304	13.17	13.34	12.96	13.24	2358596	13.1583	up	up	correct
RM.US	Regional Management Corp	20200304	26.21	26.21	25.44	25.88	46399	25.1578	down	up	incorrect
RMD.US	ResMed Inc	20200304	168.3	175.26	167.52	174.82	1098348	172.5122	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200304	22.85	23.14	22.8	22.98	37008	20.2197	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200304	20.8	20.9	20.605	20.66	81200	18.5443	down	down	correct
RMPL.US	P	20200304	26.16	26.16	25.6368	25.6368	1262	25.6368	down	down	correct
RMT.US	Royce Micro	20200304	7.97	8.06	7.9327	8.06	194036	6.9502	up	up	correct
RNG.US	RingCentral Inc	20200304	230.9	232.84	226.91	232.84	980272	232.84	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200304	7.03	7.03	7	7	1729	7	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200304	22.85	23.4	22.85	23.38	125844	20.7013	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200304	178.83	184.05	177.05	183.72	263994	180.521	up	down	incorrect
ROG.US	Rogers Corporation	20200304	120.34	123.42	118.91	123.42	174302	123.42	up	up	correct
ROK.US	Rockwell Automation Inc	20200304	187.37	192.67	185	192.25	991441	186.6788	up	up	correct
ROL.US	Rollins Inc	20200304	38.91	40.1	38.645	40.08	1554726	26.3521	up	up	correct
ROP.US	Roper Technologies Inc	20200304	359.08	367.4	354	366.96	552538	363.5208	up	up	correct
RPM.US	RPM International Inc	20200304	67.92	69.88	67.095	69.78	660517	67.5787	up	up	correct
RPT.US	RPT Realty	20200304	13.25	13.56	13.25	13.5	435793	12.6	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200304	13.48	13.738	13.31	13.71	1042275	11.9487	up	down	incorrect
RRC.US	Range Resources Corporation	20200304	2.64	2.79	2.51	2.67	14107960	2.67	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200304	1.88	2.02	1.78	1.99	907204	1.99	up	up	correct
RRX.US	Regal Beloit Corporation	20200304	80.24	81.15	78.79	81.14	352544	79.4496	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200304	106.98	108.93	105	108.71	501371	104.2975	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200304	18.396	18.45	18.27	18.31	4600	14.9646	down	down	correct
RSG.US	Republic Services Inc	20200304	93.63	96.62	93.52	96.56	1543078	93.5961	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200304	134.44	139.84	132.73	139.04	5712729	83.4653	up	up	correct
RVI.US	Retail Value Inc	20200304	5.2206	5.345	5.181	5.2206	236028	-17.1196
RVLV.US	Revolve Group Inc	20200304	15	15.14	14.22	15.14	1242000	15.14	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200304	13.64	13.88	13.58	13.82	516095	11.6937	up	up	correct
RWT.US	Redwood Trust Inc	20200304	17.6	17.9	17.4201	17.8	1791532	15.4707	up	up	correct
RXN.US	Rexnord Corporation	20200304	29.79	30.265	29.075	30.17	1045707	29.786	up	up	correct
RY.US	Royal Bank of Canada	20200304	76.37	76.72	74.93	75.61	2573759	70.371	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200304	2.12	2.125	2.02	2.08	540757	2.08	down	up	incorrect
RYB.US	RYB Education Inc	20200304	4.45	4.46	4.247	4.26	40600	4.26	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20200304	8.26	8.3	8.08	8.3	84692	8.2457	up	up	correct
RYN.US	Rayonier Inc	20200304	26.73	27.505	26.65	27.28	579579	25.3848	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200304	26.85	26.969	26.68	26.94	41384	24.2879	up	up	correct
SA.US	Seabridge Gold Inc	20200304	11.15	11.35	10.89	11.18	371747	11.18	up	up	correct
SAFE.US	Safehold Inc	20200304	59.01	64.12	59.01	63.92	446456	62.8289	up	up	correct
SAH.US	Sonic Automotive Inc	20200304	27.23	27.81	26.775	27.78	404080	27.1625	up	up	correct
SAIC.US	Science Applications International Corporation	20200304	84.57	87.98	83.7	87.2	597882	84.5046	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200304	24.13	24.28	23.695	24.26	712105	24.26	up	up	correct
SAM.US	The Boston Beer Company Inc	20200304	375.52	385.4	368.5	385.01	154437	385.01	up	up	correct
SAN.US	Banco Santander S.A	20200304	3.62	3.7	3.56	3.69	14461416	3.6364	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200304	6.32	6.4	6.045	6.16	3477683	6.16	down	down	correct
SAP.US	SAP SE	20200304	124.98	125.75	123.35	125.66	840178	121.8706	up	up	correct
SAR.US	Saratoga Investment Corp	20200304	24.87	25.17	24.56	24.97	56409	22.3025	up	up	correct
SAVE.US	Spirit Airlines Inc	20200304	25.9	26.41	24.15	26.34	4020396	26.34	up	up	correct
SB.US	Safe Bulkers Inc	20200304	1.36	1.39	1.32	1.36	237489	1.36
SBER.US	Sberbank of Russia PJSC ADR	20200304	234.13	236.7	232.62	235.27	54274670	235.27	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200304	12.57	13.14	12.43	13.06	2197432	13.06	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200304	9.43	9.5	9.41	9.46	43660	8.9794	up	up	correct
SBOW.US	SilverBow Resources Inc	20200304	3.1	3.25	2.97	3.2	249135	3.2	up	up	correct
SBR.US	Sabine Royalty Trust	20200304	35.25	35.29	34.27	35.02	34416	30.174	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200304	13.54	13.69	13.21	13.56	1402061	12.9816	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200304	9.03	9.19	8.68	9.03	2288739	8.0642
SC.US	Santander Consumer USA Holdings Inc	20200304	23.81	24.72	23.44	24.66	2585470	23.3473	up	up	correct
SCCO.US	Southern Copper Corporation	20200304	35.45	36.12	34.93	35.81	1062656	32.9662	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200304	13.92	14.1195	13.76	13.99	71566	10.99	up	up	correct
SCE.US	PL	20200304	23.99	24	23.72	23.99	427086	23.3423
SCHW.US	The Charles Schwab Corporation	20200304	38.45	38.54	36.74	37.16	26339289	36.2473	down	down	correct
SCI.US	Service Corporation International	20200304	50.42	52.8899	50.09	52.83	1129480	51.1157	up	up	correct
SCL.US	Stepan Company	20200304	89.67	92.09	87.73	92	81961	90.3641	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20200304	12.82	12.92	12.615	12.89	231774	10.7329	up	up	correct
SCPE.US	WS	20200304	0.165	0.165	0.16	0.16	220000	0.16	down	up	incorrect
SCS.US	Steelcase Inc	20200304	16.22	16.49	16.01	16.35	805841	15.1536	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200304	25.06	25.06	24.19	24.82	110531	21.7791	down	down	correct
SCX.US	The L.S. Starrett Company	20200304	4.65	4.65	4.5	4.51	9587	4.51	down	down	correct
SD.US	SandRidge Energy Inc	20200304	2.26	2.27	2.0293	2.26	317186	2.26
SDRL.US	Seadrill Limited	20200304	9.19	9.52	8.86	9.165	779538	9.165	down	down	correct
SE.US	Sea Limited	20200304	51	52.58	50.2	52.52	5619349	52.52	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200304	25.25	25.64	23.75	24.89	2075115	24.89	down	up	incorrect
SEDA.US	UN	20200304	0.16	0.16	0.15	0.16	1282500	0.16
SEE.US	Sealed Air Corporation	20200304	31.45	31.5	30.84	31.28	1139708	30.3248	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20200304	24.42	25.22	24.34	25.19	690980	24.9277	up	down	incorrect
SF.US	Stifel Financial Corp	20200304	55.51	55.545	52.54	53.78	1383540	35.2172	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200304	26.02	26.2736	26.0173	26.2725	2923	24.9382	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200304	8.78	8.86	8.73	8.81	52092	8.81	up	up	correct
SFL.US	SFL Corporation Ltd	20200304	12.42	12.57	12.3	12.56	1049276	10.4664	up	up	correct
SFUN.US	Fang Holdings Limited	20200304	2.17	2.21	2.1	2.21	44344	22.1	up	up	correct
SG.US	Sweetgreen Inc.	20200304	8.215	8.5091	7	7.25	27604	7.25	down	down	correct
SGU.US	Star Group L.P	20200304	8.97	9.07	8.95	9.03	47399	8.1977	up	up	correct
SHAK.US	Shake Shack Inc	20200304	56.97	57.49	55.11	56.2	1389459	56.2	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200304	28.46	28.54	27.55	28.11	210347	26.8873	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200304	26.3	26.38	26.2184	26.33	31090	23.2606	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200304	16.53	16.8189	16.19	16.36	829625	12.7971	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200304	10.98	11.185	10.81	11.1	5215890	11.0371	up	up	correct
SHOP.US	Shopify Inc	20200304	489	514	486	512.23	2694494	512.23	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20200304	9.83	9.95	9.83	9.95	2200	9.95	up	up	correct
SHW.US	The Sherwin	20200304	553.27	574.86	545.3	574.78	736650	188.9029	up	up	correct
SI.US	Silvergate Capital Corporation	20200304	15.44	15.44	15.1	15.35	67900	15.35	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200304	2.69	2.7	2.62	2.64	4469328	2.5284	down	down	correct
SIG.US	Signet Jewelers Limited	20200304	22.6	23.21	21.85	23.14	1142801	23.0281	up	down	incorrect
SII.US	Sprott Inc	20200304	2.16	2.16	2.03	2.07	21268	19.526	down	down	correct
SITC.US	SITE Centers Corp	20200304	11.75	11.94	11.57	11.94	2016325	11.319	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200304	104.83	108.51	104.5	108.24	362000	108.24	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20200304	24.05	24.18	22.64	23.57	3382809	23.57	down	down	correct
SJI.US	South Jersey Industries Inc	20200304	28.7	29.9052	28.7	29	1556770	26.3289	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200304	25.554	25.95	25.554	25.95	26900	23.5931	up	up	correct
SJM.US	The J. M. Smucker Company	20200304	108.02	111.8	107.105	111.7	1299883	105.9534	up	up	correct
SJR.US	Shaw Communications Inc	20200304	17.89	18.2	17.86	18.19	881902	16.7891	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200304	2.34	2.4	2.31	2.37	80457	2.017	up	up	correct
SJW.US	SJW Group	20200304	64.85	67.76	64.61	67.67	114882	65.3086	up	up	correct
SKIL.US	Skillsoft Corp	20200304	10.7	10.839	10.65	10.65	26000	10.65	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200304	20.42	20.89	20.32	20.82	823053	33.1342	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200304	12.02	12.31	11.95	12.31	2855334	11.2478	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20200304	31.63	33.05	31	32.92	2535206	32.92	up	up	correct
SKY.US	Skyline Champion Corporation	20200304	26.06	27.25	25.9	27.22	668221	27.22	up	up	correct
SLB.US	Schlumberger Limited	20200304	27.21	27.38	26.26	27.08	16155940	26.1075	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200304	4.68	4.76	4.2	4.33	1948776	4.2699	down	down	correct
SLF.US	Sun Life Financial Inc	20200304	44.12	44.69	43.58	44.6	688185	41.5955	up	up	correct
SLG.US	SL Green Realty Corp	20200304	81.8918	85.0918	81.7918	84.6018	1079588	73.355	up	up	correct
SM.US	SM Energy Company	20200304	5.98	6.22	5.67	5.86	4830455	5.7822	down	up	incorrect
SMAR.US	Smartsheet Inc	20200304	46.54	47.52	45.6	47.4	942600	47.4	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200304	6.23	6.24	6.14	6.23	3018402	5.6999
SMG.US	The Scotts Miracle	20200304	120.07	125.69	117.71	125.25	722567	119.0924	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200304	7.5	8	7.28	8	36543	8	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200304	1.85	1.88	1.75	1.75	450687	26.25	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200304	6.13	6.14	6.02	6.08	99527	84.4977	down	down	correct
SMP.US	Standard Motor Products Inc	20200304	43.38	43.38	42.23	43.25	75161	42.1037	down	down	correct
SNA.US	Snap	20200304	146.34	150.05	145.02	149.55	546795	142.8355	up	down	incorrect
SNAP.US	Snap Inc	20200304	13.82	13.85	13.21	13.63	34396600	13.63	down	down	correct
SNDR.US	Schneider National Inc	20200304	18.5	18.77	18.07	18.74	328542	16.7694	up	up	correct
SNN.US	Smith & Nephew plc	20200304	45.82	46.15	45.19	46.14	830470	44.2599	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200304	51.91	52.22	51.62	52.07	197846	43.9083	up	up	correct
SNV.US	Synovus Financial Corp	20200304	28.26	28.51	27.28	28.32	2853332	25.9324	up	down	incorrect
SNX.US	TD SYNNEX	20200304	129.76	131.95	127.39	131.86	202419	65.4356	up	up	correct
SO.US	The Southern Company	20200304	64.64	67.84	64.63	67.8	6517378	62.9225	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200304	10.52	10.785	10.25	10.61	490876	9.4938	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200304	25.97	26.36	25.97	26.36	19413	24.1685	up	down	incorrect
SOJD.US	SOJD	20200304	25.5	25.65	25.414	25.65	176200	23.5515	up	up	correct
SOL.US	ReneSola Ltd	20200304	1.26	1.34	1.26	1.2963	41209	1.2963	up	up	correct
SOLN.US	Southern Co	20200304	53.96	55.37	53.71	55.34	165000	49.1588	up	down	incorrect
SON.US	Sonoco Products Company	20200304	51.34	52.38	50.56	52.28	821651	49.5274	up	up	correct
SONY.US	Sony Group Corporation	20200304	63.78	64.95	63.57	64.79	1223888	64.3465	up	up	correct
SOR.US	Source Capital Inc	20200304	37.88	38.05	37.51	38.05	32376	33.0614	up	up	correct
SOS.US	SOS Limited	20200304	1.55	1.61	1.55	1.61	2948	1.61	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200304	10.31	10.31	10.25	10.31	1206600	10.31
SPB.US	Spectrum Brands Holdings Inc	20200304	60.08	60.61	59.52	60.58	576398	58.0243	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200304	25.52	25.75	22.86	23.76	15466394	23.76	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200304	13.61	13.79	13.61	13.67	25795	11.2029	up	up	correct
SPG.US	Simon Property Group Inc	20200304	123.32	124.44	120.09	123.49	3673550	111.9837	up	up	correct
SPGI.US	S&P Global Inc	20200304	285.03	296.24	281.93	296.06	1468325	292.0058	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200304	19.69	19.8	19.3	19.31	267307	16.3811	down	down	correct
SPIR.US	Spire Corporation	20200304	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200304	10.4909	10.4909	10.4909	10.4909	2325	10.4909
SPNT.US	SiriusPoint Ltd	20200304	9.09	9.27	8.87	9.2	702229	9.2	up	up	correct
SPOT.US	Spotify Technology S.A	20200304	139	144.33	137.23	144.25	1336000	144.25	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200304	50.79	51.59	50.07	51.03	1364674	50.8982	up	down	incorrect
SPXC.US	SPX Corporation	20200304	44.36	44.75	42.97	44.62	259500	44.62	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200304	15.19	15.47	15.13	15.39	103246	13.5198	up	up	correct
SQ.US	Square Inc	20200304	78.35	79.49	75.82	79.26	13374580	79.26	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200304	29.5253	29.8778	28.6715	29.0488	856349	27.9148	down	down	correct
SQNS.US	Sequans Communications S.A	20200304	5.75	6.14	5.61	5.85	298300	5.85	up	up	correct
SR.US	Spire Inc	20200304	78.88	81.57	78.85	81.24	218935	75.2644	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20200304	47.96	48.9	47.62	48.64	1188503	43.2985	up	up	correct
SRE.US	Sempra	20200304	142.7	148	142.52	147.84	1564737	137.837	up	down	incorrect
SREA.US	Sempra Energy	20200304	26.94	26.94	26.45	26.84	46176	24.1007	down	down	correct
SRG.US	Seritage Growth Properties	20200304	32.27	33.04	31.56	32.3	240157	32.3	up	up	correct
SRI.US	Stoneridge Inc	20200304	21.2	21.48	20.77	21.24	379569	21.24	up	up	correct
SRL.US	Scully Royalty Ltd	20200304	8.55	8.55	8.375	8.45	6204	7.8241	down	down	correct
SRLP.US	Sprague Resources LP	20200304	12.85	12.85	12.17	12.49	81953	9.9304	down	down	correct
SRT.US	StarTek Inc	20200304	6.6	6.73	6.6	6.72	32725	6.72	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200304	8.84	8.866	8.8	8.8101	6258	30.443	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200304	82.78	84.85	82.335	84.72	333520	83.2055	up	up	correct
SSL.US	Sasol Limited	20200304	12.27	12.276	11.91	12.15	387297	12.15	down	down	correct
SSTK.US	Shutterstock Inc	20200304	37.95	38.05	36.79	37.33	335456	36.639	down	down	correct
ST.US	Sensata Technologies Holding plc	20200304	40.56	41.09	39.69	40.95	2363412	40.95	up	up	correct
STAG.US	STAG Industrial Inc	20200304	29.23	29.86	29.14	29.69	1262844	27.4861	up	up	correct
STAR.US	PI	20200304	24.87	25.24	24.754	24.99	11872	21.8776	up	down	incorrect
STC.US	Stewart Information Services Corporation	20200304	37.63	38.61	37.32	38.51	74782	36.4421	up	down	incorrect
STE.US	STERIS plc	20200304	163.52	165.815	159.84	164.45	851342	161.9821	up	down	incorrect
STG.US	Sunlands Technology Group	20200304	2.49	2.54	2.49	2.52	12200	31.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200304	22.42	22.92	22.31	22.89	53160	20.3471	up	up	correct
STL.US	Sterling Bancorp	20200304	17.34	17.41	16.66	17.39	2356317	16.8702	up	up	correct
STLA.US	Stellantis N.V	20200304	11.5074	11.6864	11.399	11.6676	4578265	9.8369	up	up	correct
STM.US	STMicroelectronics N.V	20200304	27.57	28.08	27.22	28.06	4008008	27.7165	up	up	correct
STN.US	Stantec Inc	20200304	31.51	31.56	30.5	31.42	121338	30.6348	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20200304	17.87	18.8	17.78	18.2	1219029	17.3566	up	up	correct
STON.US	StoneMor Inc	20200304	1.1	1.14	1.0855	1.12	77058	1.12	up	up	correct
STOR.US	STORE Capital Corporation	20200304	34.01	34.305	33.24	34.06	3006490	31.1521	up	down	incorrect
STT.US	State Street Corporation	20200304	66.9	67.01	64.35	67	3730803	63.5095	up	up	correct
STWD.US	Starwood Property Trust Inc	20200304	23.45	23.8	23.27	23.56	2060700	19.6413	up	up	correct
STZ.US	Constellation Brands Inc	20200304	179.47	186.8	178	185.96	1444846	181.0852	up	up	correct
SU.US	Suncor Energy Inc	20200304	26.79	26.91	26.345	26.71	4230955	24.9835	down	up	incorrect
SUI.US	Sun Communities Inc	20200304	165.55	170.4699	164.7315	170.2	510320	163.9045	up	up	correct
SUM.US	Summit Materials Inc	20200304	20	20.51	19.665	20.17	1053523	20.17	up	up	correct
SUN.US	Sunoco LP	20200304	28.39	28.65	28.06	28.65	295232	23.7853	up	up	correct
SUP.US	Superior Industries International Inc	20200304	2.5	2.5349	2.3	2.4	280573	2.4	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200304	2.79	2.8052	2.7	2.76	413573	2.6709	down	down	correct
SUZ.US	Suzano S.A	20200304	9	9.51	8.925	9.42	578447	9.42	up	up	correct
SWCH.US	Switch Inc	20200304	14.5	15.17	14.45	15.12	1897081	14.8195	up	up	correct
SWI.US	SolarWinds Corporation	20200304	18.45	18.45	17.7	18.18	558444	17.7563	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200304	136.49	138.03	133.7	137.71	2337276	133.7781	up	up	correct
SWM.US	Schweitzer	20200304	34.87	35.415	34.1	35.31	194177	32.4702	up	up	correct
SWN.US	Southwestern Energy Company	20200304	1.39	1.4	1.24	1.28	30458056	1.28	down	down	correct
SWT.US	Stanley Black Decker Inc	20200304	91.33	93.158	91.25	92.94	49000	85.0575	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200304	68.11	71.02	67.95	70.57	445789	66.549	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200304	8.24	8.372	8.2029	8.33	11817	7.2945	up	up	correct
SXC.US	SunCoke Energy Inc	20200304	4.61	4.64	4.47	4.55	558114	4.1757	down	down	correct
SXI.US	Standex International Corporation	20200304	63.6	64.985	62.57	64.57	41749	63.1418	up	up	correct
SXT.US	Sensient Technologies Corporation	20200304	50.02	51.19	49.3	51.11	333817	49.0493	up	up	correct
SYF.US	Synchrony Financial	20200304	29.37	30.28	29.09	30.14	8613899	28.6775	up	up	correct
SYK.US	Stryker Corporation	20200304	194.58	198.5	189.97	198.4	2532720	194.527	up	up	correct
SYY.US	Sysco Corporation	20200304	69.17	70.67	67.78	70.65	3063897	67.2174	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200304	11.15	11.37	11.11	11.33	65460	38.5264	up	up	correct
T.US	PC	20200304	25.07	25.1	24.96	25.06	562632	23.1239	down	down	correct
TAC.US	TransAlta Corporation	20200304	7.76	8.06	7.76	7.95	531837	7.7395	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200304	18.52	18.53	18.06	18.46	1953900	18.46	down	up	incorrect
TAL.US	TAL Education Group	20200304	58.65	59.5	57.32	57.7	3894676	57.7	down	down	correct
TALO.US	Talos Energy Inc	20200304	14.67	14.67	13.51	13.89	600291	13.89	down	down	correct
TAP.US	Molson Coors Beverage Company	20200304	50.84	52.49	50.57	52.48	2162618	51.111	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200304	68.38	69.17	67.64	68.66	34000	68.66	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200304	26.49	26.74	26.41	26.74	92664	24.4742	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200304	26.97	27.39	26.81	27.39	79338	25.0181	up	up	correct
TBI.US	TrueBlue Inc	20200304	14.66	15.11	14.48	15.07	230342	15.07	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200304	34.5	34.5	34.5	34.5	371	34.5
TCN.US	Tricon Capital Group Inc	20200304	8.51	8.51	8.51	8.51	1000	8.0228
TCS.US	The Container Store Group Inc	20200304	3.58	3.58	3.41	3.52	198611	3.2904	down	down	correct
TD.US	The Toronto	20200304	51.36	51.47	50.5303	51.25	2126532	47.4266	down	down	correct
TDC.US	Teradata Corporation	20200304	20.68	21.335	20.14	21.08	1830231	21.08	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200304	19.01	19.17	18.969	19.17	23255	13.36	up	up	correct
TDG.US	TransDigm Group Incorporated	20200304	565.4	577.96	556.23	577.44	472880	577.44	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200304	25.73	25.73	25.5866	25.6813	15308	23.5424	down	down	correct
TDOC.US	Teladoc Health Inc	20200304	125.17	126	122.59	124.64	2355900	124.64	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200304	20.65	20.66	20.03	20.63	700520	19.2781	down	down	correct
TDW.US	Tidewater Inc	20200304	14.43	14.43	13.14	13.56	186180	13.5446	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200304	359.46	366.07	355.23	365.78	226003	365.78	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200304	15.87	16.13	15.83	16.105	48500	13.9887	up	up	correct
TECK.US	Teck Resources Limited	20200304	10.28	10.9	10.21	10.8	6470959	10.5888	up	down	incorrect
TEF.US	Telefónica S.A	20200304	5.95	6.075	5.88	6.07	2783373	5.0663	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200304	9.02	9.1	8.9858	9.09	141761	7.7657	up	up	correct
TEL.US	TE Connectivity Ltd	20200304	84.09	85.83	83.01	85.8	1645500	83.3085	up	up	correct
TEN.US	Tenneco Inc	20200304	7.81	7.92	7.02	7.52	1631067	7.52	down	up	incorrect
TEO.US	Telecom Argentina S.A	20200304	11.54	12.05	11.36	11.81	254134	11.2195	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200304	11.28	11.41	10.98	11.37	17482340	11.37	up	up	correct
TEX.US	Terex Corporation	20200304	21.52	21.52	20.82	21.28	933566	20.9515	down	down	correct
TFC.US	Truist Financial Corporation	20200304	47.24	47.6	45.86	47.38	9533194	44.3425	up	up	correct
TFII.US	TFI International Inc	20200304	30.87	30.8729	29.84	30.26	87858	29.3392	down	down	correct
TFX.US	Teleflex Incorporated	20200304	345.74	352.42	343.89	351.38	207935	349.1047	up	up	correct
TG.US	Tredegar Corporation	20200304	17.33	17.59	17	17.57	114539	11.7376	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200304	8.06	8.23	7.76	8.05	172522	7.9879	down	up	incorrect
TGI.US	Triumph Group Inc	20200304	18.25	18.37	17.2	18.15	625373	18.15	down	down	correct
TGNA.US	TEGNA Inc	20200304	14.66	14.73	14.18	14.4	2442227	13.838	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200304	12.64	12.925	12.21	12.25	308602	10.6115	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200304	5.95	6.17	5.9	6.09	881660	6.09	up	up	correct
TGT.US	Target Corporation	20200304	107	108.07	104.67	107.82	6834765	104.845	up	up	correct
THC.US	Tenet Healthcare Corporation	20200304	27.9	29.3	27.36	28.76	2073251	28.76	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200304	122.17	123.75	120.11	123.07	285186	117.5355	up	down	incorrect
THO.US	Thor Industries Inc	20200304	77.1	78.93	75.76	78.74	889687	76.2046	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200304	17.81	18.495	17.81	18.47	206593	16.4262	up	up	correct
THR.US	Thermon Group Holdings Inc	20200304	17.98	18.54	17.59	18.44	131175	18.44	up	up	correct
THS.US	TreeHouse Foods Inc	20200304	41.28	41.74	40.43	41.53	499971	41.53	up	up	correct
THW.US	Tekla World Healthcare Fund	20200304	13.28	13.8	13.2409	13.77	258731	11.7115	up	down	incorrect
TIMB.US	W	20200304	18.57	19.05	18.54	18.78	1718561	17.8886	up	up	correct
TISI.US	Team Inc	20200304	12.52	12.63	12.2013	12.43	318270	12.43	down	down	correct
TJX.US	The TJX Companies Inc	20200304	61.09	62.44	60.14	62.27	6853630	61.3573	up	up	correct
TK.US	Teekay Corporation	20200304	3.45	3.58	3.34	3.37	574994	3.37	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200304	6.03	6.105	5.9	5.96	970852	5.3889	down	up	incorrect
TKR.US	The Timken Company	20200304	43.8	44.91	42.75	44.8	996958	43.41	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200304	26.87	26.875	26.47	26.61	389525	24.1554	down	down	correct
TLYS.US	Tilly's Inc	20200304	6.02	6.36	6	6.27	400053	5.5315	up	up	correct
TM.US	Toyota Motor Corporation	20200304	129.5	131.99	129	131.85	244625	125.6066	up	up	correct
TME.US	Tencent Music Entertainment Group	20200304	12.35	12.69	12.33	12.59	4215800	12.59	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200304	23.98	24.72	23.44	24.2	3087723	24.2	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200304	318.54	327.89	314.83	326.64	3043491	325.2028	up	up	correct
TMST.US	TimkenSteel Corporation	20200304	5.33	5.49	5.21	5.44	260923	5.44	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200304	36.8	37.1	35.83	36.77	1521062	36.77	down	up	incorrect
TNC.US	Tennant Company	20200304	72.86	77.37	72.86	77.33	65980	75.658	up	up	correct
TNET.US	TriNet Group Inc	20200304	54.2	56.35	53.06	56.19	405293	56.19	up	up	correct
TNK.US	Teekay Tankers Ltd	20200304	15.61	16.08	15.245	15.67	403152	15.67	up	up	correct
TNL.US	Travel + Leisure Co	20200304	40.58	41.12	39.12	41.04	972065	38.1165	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200304	2.55	2.5527	2.43	2.45	345085	11.5887	down	down	correct
TOL.US	Toll Brothers Inc	20200304	39.56	40.68	39.16	40.54	2782927	39.6467	up	down	incorrect
TPB.US	Turning Point Brands Inc	20200304	25.95	26.34	25.5	25.93	113600	25.592	down	down	correct
TPC.US	Tutor Perini Corporation	20200304	14.13	14.96	14.03	14.94	1417753	14.4209	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200304	16.16	16.625	16.06	16.57	2526002	16.57	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200304	684.77	697.2807	670.26	673.1	15936	641.5001	down	down	correct
TPR.US	Tapestry Inc	20200304	23.66	24.34	23.08	24.33	4956122	23.6915	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200304	12.27	12.52	12.27	12.46	194041	9.8898	up	up	correct
TPX.US	Tempur Sealy International Inc	20200304	80.03	82.235	78.84	81.92	5783908	20.3166	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200304	15.09	15.1702	15.04	15.12	13008	13.2073	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200304	32.85	34.09	32.73	34.05	160891	32.4177	up	up	correct
TRC.US	Tejon Ranch Co	20200304	15.03	15.18	14.93	15.15	55293	15.15	up	up	correct
TREC.US	Trecora Resources	20200304	5.71	5.71	5.51	5.6	18548	5.6	down	down	correct
TREX.US	Trex Company Inc	20200304	103.79	109.71	103.57	109.4	1410516	54.7	up	up	correct
TRGP.US	Targa Resources Corp	20200304	34.04	34.19	32.85	33.96	2388178	32.9413	down	down	correct
TRI.US	Thomson Reuters Corporation	20200304	76.89	78.37	76.43	78.34	424319	75.5685	up	down	incorrect
TRN.US	Trinity Industries Inc	20200304	21.1	21.76	20.68	21.7	1167746	20.4434	up	up	correct
TRNO.US	Terreno Realty Corporation	20200304	58.17	60.73	58.17	60.29	448702	57.9045	up	down	incorrect
TROX.US	Tronox Holdings plc	20200304	7.45	7.66	7.16	7.64	999071	7.2512	up	up	correct
TRP.US	TC Energy Corporation	20200304	53.81	54.93	53.81	54.72	3028133	48.8199	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200304	0.5183	0.5304	0.51	0.527	565771	5.27	up	up	correct
TRTN.US	Triton International Limited	20200304	34.25	34.44	33.49	34.03	266761	30.6698	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200304	19.9	20.16	19.62	19.96	562705	14.8398	up	up	correct
TRU.US	TransUnion	20200304	93.11	96.2	92.07	96.19	1539100	95.536	up	up	correct
TRV.US	The Travelers Companies Inc	20200304	126.26	131.55	125.32	131.53	2423134	125.1861	up	down	incorrect
TS.US	Tenaris S.A	20200304	18.05	18.14	17.64	18	4564832	16.6254	down	up	incorrect
TSE.US	Trinseo S.A	20200304	21.9	22.85	21.44	22.81	422579	21.4398	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200304	5.7	5.74	5.7	5.71	180828	5.2726	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200304	22.36	22.595	22.07	22.27	273556	16.7534	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200304	55.97	57.09	55.55	57.08	9878176	55.2168	up	up	correct
TSN.US	Tyson Foods Inc	20200304	69.6	70.6	68.9	70.39	3904564	67.3816	up	down	incorrect
TSQ.US	Townsquare Media Inc	20200304	8.21	8.66	8.0992	8.6	21767	8.4601	up	up	correct
TT.US	Trane Technologies plc	20200304	108.96	118.1	108.13	117.82	3380353	114.1395	up	up	correct
TTC.US	The Toro Company	20200304	75.99	77.54	74.81	77.5	430329	75.6436	up	up	correct
TTE.US	TotalEnergies SE	20200304	44.36	44.94	44.03	44.83	3292367	39.2903	up	up	correct
TTI.US	TETRA Technologies Inc	20200304	1.06	1.09	1.03	1.06	523800	1.06
TTM.US	Tata Motors Limited	20200304	8.69	8.72	8.34	8.57	1937332	8.57	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200304	10.27	10.34	10.05	10.19	101301	37.6775	down	down	correct
TU.US	TELUS Corporation	20200304	9.455	9.6	9.3975	9.595	1194960	17.0154	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200304	11.56	11.62	11.22	11.24	249500	11.24	down	down	correct
TUP.US	Tupperware Brands Corporation	20200304	2.48	2.67	2.36	2.57	3844034	2.57	up	up	correct
TV.US	Grupo Televisa S.A.B	20200304	9.31	9.64	9.19	9.58	1627019	9.5143	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200304	26.02	26.04	25.76	25.85	28053	24.8436	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200304	26.34	26.34	25.61	25.61	25037	24.598	down	down	correct
TWI.US	Titan International Inc	20200304	1.91	2.09	1.84	1.92	540904	1.9145	up	down	incorrect
TWLO.US	Twilio Inc	20200304	106.86	107.26	103.8313	104.88	3986004	104.88	down	down	correct
TWN.US	The Taiwan Fund Inc	20200304	19.79	20.11	19.79	20.11	3550	16.4985	up	up	correct
TWO.US	Two Harbors Investment Corp	20200304	14.19	14.38	14.025	14.24	2485934	12.0886	up	up	correct
TWTR.US	Twitter Inc	20200304	35.76	36	34.77	36	14980310	36	up	up	correct
TX.US	Ternium S.A	20200304	18.65	18.8125	18.354	18.7	245872	17.3796	up	down	incorrect
TXT.US	Textron Inc	20200304	41.16	41.48	40.06	40.98	1481121	40.8418	down	down	correct
TY.US	Tri	20200304	26.41	26.97	26.38	26.93	51509	24.9731	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200304	13.02	13.17	12.78	12.96	556450	47.4129	down	down	correct
TYL.US	Tyler Technologies Inc	20200304	331	337.305	324.32	336.57	300665	336.57	up	up	correct
UA.US	Under Armour Inc	20200304	12.41	12.465	11.84	12.39	4389162	12.39	down	up	incorrect
UAA.US	Under Armour Inc	20200304	13.88	14.01	13.28	13.88	9297227	13.88
UAN.US	CVR Partners LP	20200304	1.96	1.99	1.84	1.84	304767	17.1782	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200304	20.69	21.12	20.57	20.85	107426	19.1465	up	up	correct
UBER.US	Uber Technologies Inc	20200304	33.93	35.34	32.28	34.53	44738600	34.53	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200304	16.4	16.72	16.4	16.68	3298	15.2938	up	up	correct
UBS.US	UBS Group AG	20200304	11	11.12	10.86	11.12	5974842	10.2119	up	up	correct
UDR.US	UDR Inc	20200304	48.07	49.46	48.07	49.35	2033211	46.386	up	up	correct
UE.US	Urban Edge Properties	20200304	16.88	17.28	16.87	17.25	626679	15.8614	up	up	correct
UFI.US	Unifi Inc	20200304	20.92	21.06	20.41	20.76	57517	20.76	down	down	correct
UFS.US	Domtar Corporation	20200304	29.8	29.89	28.99	29.62	900532	28.9972	down	down	correct
UGI.US	UGI Corporation	20200304	36.82	37.85	36.67	37.8	1235081	35.1866	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200304	172.14	173.76	169.88	171.11	110395	171.11	down	down	correct
UGP.US	Ultrapar Participações S.A	20200304	4.37	4.41	4.19	4.35	2326093	4.1928	down	down	correct
UHS.US	Universal Health Services Inc	20200304	129.6	132.575	128.68	131.71	1091847	130.9633	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200304	109.53	112.18	108	112.05	59091	103.5042	up	up	correct
UI.US	Ubiquiti Inc	20200304	142.5	144.64	140.17	143.95	178372	142.2396	up	up	correct
UIS.US	Unisys Corporation	20200304	14.77	14.89	14.07	14.3	947999	14.3	down	down	correct
UL.US	Unilever PLC	20200304	57.11	58.38	56.58	58.38	1461697	54.9372	up	up	correct
UMC.US	United Microelectronics Corporation	20200304	2.58	2.64	2.58	2.63	702311	2.425	up	up	correct
UMH.US	UMH Properties Inc	20200304	15.28	15.62	15.17	15.62	116204	14.4449	up	up	correct
UNF.US	UniFirst Corporation	20200304	184.77	189.34	184.15	189.22	53524	187.325	up	up	correct
UNFI.US	United Natural Foods Inc	20200304	6.01	6.2	5.68	6.18	1519692	6.18	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200304	290	295.84	282.21	289.42	14532975	280.7861	down	up	incorrect
UNM.US	Unum Group	20200304	23.36	23.39	22.25	23.11	3054265	20.9923	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200304	26.83	27.1	26.6377	27.1	9145	24.4415	up	up	correct
UNP.US	Union Pacific Corporation	20200304	159.85	162.98	158.22	162.17	4415117	156.7033	up	up	correct
UNVR.US	Univar Solutions Inc	20200304	16.54	16.55	15.4	16.09	4096100	16.09	down	down	correct
UPH.US	UpHealth Inc	20200304	10.0666	10.0666	10.0666	10.0666	27	10.0666
UPS.US	United Parcel Service Inc	20200304	92.29	95.88	91.43	95.82	6644750	91.6749	up	up	correct
URI.US	United Rentals Inc	20200304	131.06	132.33	126.38	130.16	1566652	130.16	down	up	incorrect
USA.US	Liberty All	20200304	6.28	6.37	6.23	6.34	1768200	5.3217	up	up	correct
USAC.US	USA Compression Partners LP	20200304	13.77	14.04	13.73	13.77	266916	10.7374
USB.US	U.S. Bancorp	20200304	46.57	46.8	45.315	46.66	12095640	43.6394	up	up	correct
USDP.US	USD Partners LP	20200304	8.46	9	8.46	8.74	42964	7.2717	up	up	correct
USFD.US	US Foods Holding Corp	20200304	33.63	34.15	32.67	33.73	1747200	33.73	up	up	correct
USM.US	United States Cellular Corporation	20200304	30.98	31.07	30.15	30.99	174888	30.99	up	up	correct
USNA.US	USANA Health Sciences Inc	20200304	70.4	75.19	69.87	74.92	186463	74.92	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200304	108.17	111.76	106.92	111.04	90583	109.2088	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200304	4.1	4.27	4.04	4.2	393000	4.2	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200304	24.92	25.66	24.76	25.62	370962	22.3588	up	up	correct
UTI.US	Universal Technical Institute Inc	20200304	7.53	7.575	7.32	7.4	124547	7.4	down	up	incorrect
UTL.US	Unitil Corporation	20200304	57.41	59.02	57.0864	58.85	47770	55.414	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200304	21	21.95	20.95	21.77	353552	20.1885	up	up	correct
UVV.US	Universal Corporation	20200304	49.21	50.15	48.895	49.9	183972	44.699	up	up	correct
V.US	Visa Inc	20200304	190.36	194.49	186.17	194.29	10789150	192.2013	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200304	100.03	100.51	95.52	99.29	473611	98.6021	down	down	correct
VALE.US	Vale S.A.	20200304	10.51	10.68	10.32	10.56	46153520	8.5951	up	up	correct
VAPO.US	Vapotherm Inc	20200304	8.97	9.2428	8.62	8.97	242618	8.97
VATE.US	Innovate Corp	20200304	3.87	4.14	3.85	4.08	193078	4.08	up	up	correct
VBF.US	Invesco Bond Fund	20200304	20.22	20.48	20.18	20.38	26350	18.4211	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200304	10.81	10.9877	10.71	10.92	128684	9.4733	up	up	correct
VCRA.US	Vocera Communications Inc	20200304	25.98	26.58	25.74	26.5	368750	26.5	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200304	13.24	13.29	13.16	13.22	44467	12.2103	down	down	correct
VEC.US	Vectrus Inc	20200304	52.91	56.8	50.06	51.96	240912	51.96	down	down	correct
VEDL.US	Vedanta Limited	20200304	6.6	6.63	6.44	6.57	889724	5.4338	down	down	correct
VEEV.US	Veeva Systems Inc	20200304	149	150.63	139.5101	144.12	3708048	144.12	down	up	incorrect
VEL.US	Velocity Financial Inc	20200304	13.99	14.014	13.7	13.87	110900	13.87	down	up	incorrect
VER.US	VEREIT Inc	20200304	9	9.32	8.98	9.28	11094704	42.2544	up	down	incorrect
VET.US	Vermilion Energy Inc	20200304	10.35	10.37	9.995	10.21	1438663	9.9029	down	up	incorrect
VFC.US	V.F. Corporation	20200304	72.36	74.4	70.79	74.31	3392461	70.5379	up	down	incorrect
VGI.US	Virtus Global Multi	20200304	12.69	13.15	12.67	13.15	103635	10.9152	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200304	13.32	13.36	13.235	13.27	152667	12.1436	down	up	incorrect
VGR.US	Vector Group Ltd	20200304	11.54	11.6147	11.215	11.57	1326845	10.2236	up	up	correct
VHC.US	VirnetX Holding Corp	20200304	5.5	5.73	5.4218	5.73	280556	4.9149	up	up	correct
VHI.US	Valhi Inc	20200304	1.36	1.38	1.36	1.36	95519	15.5844
VICI.US	VICI Properties Inc	20200304	25	25.655	24.8	25.65	4536558	23.0385	up	up	correct
VIIX.US	VelocityShares VIX Short	20200304	49.43	51.25	48.33	49.04	75147	49.04	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200304	12.72	13.19	12.72	13.12	9991501	13.12	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200304	6.6	6.6	5.95	6.33	83264	6.33	down	down	correct
VIV.US	Telefônica Brasil S.A	20200304	12.55	12.76	12.48	12.62	1785472	10.6709	up	up	correct
VKQ.US	Invesco Municipal Trust	20200304	12.98	12.99	12.9001	12.97	65123	11.873	down	up	incorrect
VLO.US	Valero Energy Corporation	20200304	65.93	65.93	63.03	64.15	6485046	57.7129	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200304	9.72	10.02	9.3	9.95	695380	9.95	up	up	correct
VLT.US	Invesco High Income Trust II	20200304	14.08	14.2307	14	14.22	42275	12.1116	up	up	correct
VMC.US	Vulcan Materials Company	20200304	129.92	134.89	129	134.73	1515745	132.5305	up	up	correct
VMI.US	Valmont Industries Inc	20200304	118.48	119.59	116.28	119.33	162942	116.4874	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200304	12.84	12.92	12.79	12.89	169534	11.7994	up	up	correct
VNCE.US	Vince Holding Corp	20200304	10.07	10.5	9.62	10.37	18745	10.37	up	up	correct
VNE.US	Veoneer Inc	20200304	11.49	11.78	11.3	11.71	675307	11.71	up	up	correct
VNO.US	Vornado Realty Trust	20200304	55.36	56.11	54.75	55.96	1790524	50.6969	up	up	correct
VNTR.US	Venator Materials PLC	20200304	2.76	2.83	2.64	2.8	186200	2.8	up	up	correct
VOC.US	VOC Energy Trust	20200304	3.8	3.8411	3.7156	3.79	19562	3.1504	down	up	incorrect
VOYA.US	Voya Financial Inc	20200304	55.13	55.81	54.0825	55.45	2248190	54.5508	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20200304	27.82	27.82	27.205	27.69	152722	27.69	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200304	13.32	13.5	13.31	13.46	36762	12.3532	up	down	incorrect
VRS.US	Verso Corporation	20200304	15.3	16.11	15.19	16.03	240499	12.1065	up	up	correct
VRT.US	Vertiv Holdings Co	20200304	11.35	11.63	11.07	11.24	3358000	11.2297	down	down	correct
VRTV.US	Veritiv Corporation	20200304	11.9	11.9	9.95	10.11	155003	10.11	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200304	19.03	19.27	18.57	19.24	1231260	18.4891	up	up	correct
VST.US	Vistra Corp	20200304	20.52	21.08	20.42	21.05	5557898	19.7842	up	up	correct
VSTO.US	Vista Outdoor Inc	20200304	7.25	7.4	7.18	7.27	584705	7.27	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200304	11.15	11.4	11.15	11.33	357013	9.7742	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200304	13.85	13.98	13.79	13.94	63460	12.8776	up	down	incorrect
VTOL.US	Bristow Group Inc	20200304	10.22	10.22	9.95	10.19	30042	30.57	down	down	correct
VTR.US	Ventas Inc	20200304	52.89	56.61	52.6379	53.75	4285870	49.4086	up	up	correct
VVI.US	Viad Corp	20200304	44.44	44.99	42.95	44	444946	43.8571	down	down	correct
VVNT.US	WS	20200304	21.37	25.27	21.37	25.1	133440	25.1	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200304	4.11	4.19	4.1	4.18	2308680	3.6605	up	up	correct
VVV.US	Valvoline Inc	20200304	19.77	19.911	19.43	19.55	3510020	18.9751	down	down	correct
VZ.US	Verizon Communications Inc	20200304	56.61	58.25	56.11	58.12	17626440	53.8263	up	down	incorrect
W.US	Wayfair Inc	20200304	63.02	63.9	59.58	61.33	2923582	61.33	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200304	66.12	66.42	64.1736	65.4	3097571	64.6692	down	down	correct
WAL.US	Western Alliance Bancorporation	20200304	45.42	45.45	43.6	44.49	1106344	43.0951	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200304	25.8901	26.12	25.83	26.12	10831	23.4478	up	up	correct
WAT.US	Waters Corporation	20200304	204.67	208.69	201.43	208.44	466953	208.44	up	up	correct
WBK.US	Westpac Banking Corporation	20200304	14.99	15.04	14.77	15.01	546405	14.0507	up	up	correct
WBS.US	Webster Financial Corporation	20200304	37.52	38.12	36.065	37.99	1191476	35.3045	up	down	incorrect
WBT.US	Welbilt Inc	20200304	12.81	12.9	12.5	12.68	2180977	12.68	down	down	correct
WCC.US	WESCO International Inc	20200304	39.54	39.8175	38.13	39.18	1159026	39.18	down	down	correct
WCN.US	Waste Connections Inc	20200304	99.82	101.95	99.64	101.71	1405973	100.3968	up	up	correct
WD.US	Walker & Dunlop Inc	20200304	68.3	69.96	66.935	69.83	273036	67.1624	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200304	13.77	14.0555	13.77	13.97	43006	12.5549	up	up	correct
WEC.US	WEC Energy Group Inc	20200304	98.74	104.55	98.74	104.21	1817180	99.1179	up	up	correct
WEI.US	Weidai Ltd	20200304	2.07	2.12	2.03	2.06	102927	2.06	down	down	correct
WELL.US	Welltower Inc	20200304	78.47	79.76	77.7	79.65	2592756	74.375	up	up	correct
WES.US	Western Midstream Partners LP	20200304	13.58	13.76	13.17	13.2	2237283	11.0996	down	down	correct
WEX.US	WEX Inc	20200304	186.6	187.92	175.765	182.74	1241284	182.74	down	down	correct
WF.US	Woori Financial Group Inc	20200304	24.4	24.89	24.311	24.77	83762	23.6156	up	up	correct
WFC.US	Wells Fargo & Company	20200304	41.01	41.43	39.96	41.4	33881480	39.6838	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200304	37.16	37.16	36.85	37.1	25800	36.3745	down	down	correct
WGO.US	Winnebago Industries Inc	20200304	52.02	53.74	51.03	53.6	532688	52.8003	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200304	51.42	52.36	49.925	52.35	1650700	51.0828	up	up	correct
WHD.US	Cactus Inc	20200304	27.48	27.59	26.43	26.95	281334	26.4143	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20200304	24.14	24.3746	23.2	23.88	55828	20.7749	down	down	correct
WHR.US	Whirlpool Corporation	20200304	129.31	132.08	127.55	131.94	701115	125.5752	up	down	incorrect
WIA.US	Western Asset Inflation	20200304	12.37	12.45	12.33	12.41	128390	10.3666	up	up	correct
WIT.US	Wipro Limited	20200304	3.52	3.59	3.5	3.56	1098912	3.5526	up	up	correct
WIW.US	Western Asset Inflation	20200304	11.61	11.69	11.538	11.58	193261	10.4782	down	down	correct
WK.US	Workiva Inc	20200304	42.87	43.9	42.01	43.86	552082	43.86	up	up	correct
WLK.US	Westlake Chemical Corporation	20200304	57.22	57.275	55.285	57.18	676323	55.6571	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200304	21.72	21.8486	21.13	21.32	37358	18.4062	down	up	incorrect
WM.US	Waste Management Inc	20200304	116.98	120.55	116.12	120.29	3474838	116.1466	up	up	correct
WMB.US	The Williams Companies Inc	20200304	19.3	19.44	18.99	19.42	10981969	16.7844	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200304	10.57	10.71	10.46	10.59	725576	9.5584	up	up	correct
WMK.US	Weis Markets Inc	20200304	37.68	38	36.98	37.88	54341	36.3608	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200304	44.74	46.82	43.92	46.72	897469	46.3248	up	up	correct
WMT.US	Walmart Inc	20200304	114.24	116.84	113.47	116.77	8208422	113.0549	up	up	correct
WNC.US	Wabash National Corporation	20200304	10.92	11.17	10.46	11.11	759915	10.6217	up	up	correct
WNS.US	WNS (Holdings) Limited	20200304	65.66	66.2	65.01	65.81	309814	65.81	up	up	correct
WOLF.US	Wolfspeed Inc	20200304	45.91	46.39	44.615	46.27	1240807	46.27	up	up	correct
WOR.US	Worthington Industries Inc	20200304	32.32	32.97	31.91	32.95	151270	31.4491	up	up	correct
WOW.US	WideOpenWest Inc	20200304	6.27	6.31	6.06	6.26	380171	6.26	down	down	correct
WPC.US	W. P. Carey Inc	20200304	82.49	84.6699	81.97	84.52	606005	75.9642	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200304	30.81	31	30.05	30.62	3133094	29.8943	down	down	correct
WPP.US	WPP plc	20200304	48.93	49.34	48.29	49.18	232494	44.5159	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20200304	69.11	70.03	67.63	70.02	1313981	67.6645	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200304	27.83	29.17	27.83	29.16	645350	26.6111	up	up	correct
WRI.US	Weingarten Realty Investors	20200304	27.7	28.34	27.61	27.88	1142244	25.2666	up	up	correct
WRK.US	WestRock Company	20200304	33.51	33.605	32.5	33.59	2883983	32.3404	up	up	correct
WSM.US	Williams	20200304	63.58	65.3	62.75	65.15	932640	62.9001	up	up	correct
WSO.US	Watsco Inc	20200304	166.72	180.49	166.54	177.7	648496	167.8686	up	up	correct
WSR.US	Whitestone REIT	20200304	12.89	13.15	12.81	13.15	376071	11.9354	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200304	157.05	159.33	155.5	158.9	489213	158.2479	up	up	correct
WTI.US	W&T Offshore Inc	20200304	2.55	2.615	2.38	2.42	3861338	2.42	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200304	1009.95	1064.43	1008.27	1054.67	14789	1052.4895	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200304	46.06	48.73	45.91	48.45	1667766	46.6039	up	up	correct
WTRU.US	Aqua America Inc	20200304	61.15	63.919	61.11	63.6	207100	58.0923	up	up	correct
WTS.US	Watts Water Technologies Inc	20200304	98.1	99.96	97.1387	99.64	197618	98.2759	up	up	correct
WTTR.US	Select Energy Services Inc	20200304	6.09	6.14	5.93	6.11	1864016	6.11	up	up	correct
WU.US	The Western Union Company	20200304	23.44	24.035	23.31	23.9	6838844	21.9938	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20200304	45.69	46	44.43	44.98	1705662	44.0822	down	down	correct
WWW.US	Wolverine World Wide Inc	20200304	25.79	25.86	25.04	25.48	685884	24.8152	down	down	correct
WY.US	Weyerhaeuser Company	20200304	27.19	28.36	27.02	28.35	5083949	26.9566	up	up	correct
X.US	United States Steel Corporation	20200304	8.08	8.08	7.82	8.05	10946040	7.9941	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200304	7.7	8.125	7.7	8	129868	6.5059	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200304	15.23	15.44	14.95	15.33	563323	14.925	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200304	3.03	3.06	3	3.04	79830	2.8375	up	up	correct
XL.US	XL Fleet Corp	20200304	10.03	10.03	10.03	10.03	300	10.03
XOM.US	Exxon Mobil Corporation	20200304	52.23	52.48	51.12	52.42	24079619	46.3877	up	up	correct
XPO.US	XPO Logistics Inc	20200304	73.1259	74.7052	72.0364	74.6252	1461410	43.4373	up	up	correct
XPRO.US	Frank’s International NV	20200304	22.08	22.08	19.44	19.68	106617	19.68	down	down	correct
XYF.US	X Financial	20200304	1.33	1.3735	1.2912	1.34	23589	4.02	up	up	correct
XYL.US	Xylem Inc	20200304	81.63	85.69	80.91	85.32	1921088	83.6682	up	up	correct
Y.US	Alleghany Corporation	20200304	701.73	727.72	701.195	725.34	90004	725.34	up	up	correct
YELP.US	Yelp Inc	20200304	30.94	31.42	30.28	31.39	852738	31.39	up	up	correct
YETI.US	YETI Holdings Inc	20200304	29.51	30.51	28.9	30.39	1569800	30.39	up	up	correct
YEXT.US	Yext Inc	20200304	16.07	16.44	14.96	15.29	1657105	15.29	down	down	correct
YPF.US	YPF Sociedad Anónima	20200304	8.16	8.29	8.04	8.24	2138296	8.24	up	up	correct
YRD.US	Yiren Digital Ltd	20200304	4.24	4.25	4.03	4.11	140380	4.11	down	down	correct
YUM.US	Yum! Brands Inc	20200304	92.52	94.89	90.96	94.63	2420260	91.7221	up	up	correct
YUMC.US	Yum China Holdings Inc	20200304	44.78	45.29	44.49	45.23	2556200	44.7751	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200304	136.48	139.25	134.08	138.07	2008977	136.0952	up	up	correct
ZEN.US	Zendesk Inc	20200304	71.97	73.68	70.2	73.23	3424812	73.23	up	up	correct
ZEPP.US	Zepp Health Corporation	20200304	13.5	13.92	13.22	13.8	290545	13.8	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200304	27.1	27.47	26.8845	27.47	45608	27.47	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200304	24.84	26.01	24.84	25.98	3145712	25.4845	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200304	10.92	11.15	10.88	11.11	279262	9.1008	up	up	correct
ZTS.US	Zoetis Inc	20200304	139.95	143.7	138.52	143.62	3283746	142.2247	up	up	correct
ZUO.US	Zuora Inc	20200304	12.55	12.68	12.25	12.52	913100	12.52	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200304	29.79	30.27	29.08	30.17	1045700	29.7623	up	up	correct
ZYME.US	Zymeworks Inc	20200304	39.12	41.16	38.82	39.04	376900	39.04	down	down	correct