CollectAI

close-nyse_stocks

2020/03/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200309	72.59	74.19	70.17	70.75	4598185	69.8969	down	down	correct
AA.US	Alcoa Corporation	20200309	9.62	10.1099	8.61	8.69	10033960	8.6711	down	up	incorrect
AAIC.US	PC	20200309	21.05	21.127	20.21	20.6	3518	17.0599	down	down	correct
AAP.US	Advance Auto Parts Inc	20200309	119.93	132.19	119.44	130.36	1736731	127.359	up	down	incorrect
AAT.US	American Assets Trust Inc	20200309	39.33	39.58	37.11	37.31	461256	35.0355	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200309	28.37	28.45	26.75	27.51	1304273	23.6618	down	down	correct
ABB.US	ABB Ltd	20200309	19.34	19.9	18.99	19.02	3424498	17.7079	down	down	correct
ABBV.US	AbbVie Inc	20200309	84	87.34	82.43	85.27	15806150	78.1407	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20200309	79.69	85.83	77.56	83.27	3672990	80.9351	up	up	correct
ABEV.US	Ambev S.A	20200309	3.05	3.25	3.05	3.08	79975750	2.8753	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200309	82.22	84.08	78.95	80.21	332502	80.21	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200309	31.4	32.68	28	31.54	363967	30.4613	up	up	correct
ABT.US	Abbott Laboratories	20200309	76.61	79.34	75.1	77.02	10284956	74.9875	up	up	correct
AC.US	Associated Capital Group Inc	20200309	39.7032	39.775	38.33	39.21	7640	38.606	down	up	incorrect
ACA.US	Arcosa Inc	20200309	36.23	39.07	36.23	36.75	335096	36.4931	up	up	correct
ACC.US	American Campus Communities Inc	20200309	43.15	43.623	41.87	42.08	1382376	38.8266	down	down	correct
ACCO.US	ACCO Brands Corporation	20200309	7.56	8.02	7.27	7.31	1036996	6.7993	down	down	correct
ACEL.US	WS	20200309	10.35	10.51	9.6701	9.87	252136	8.9551	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200309	6.2	6.31	6.1	6.15	47095	6.15	down	down	correct
ACM.US	AECOM	20200309	41.19	42.24	38.19	38.53	4399861	38.53	down	up	incorrect
ACN.US	Accenture plc	20200309	165.4	170.88	160.1	164.11	5112245	160.1619	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200309	14.6	14.97	13.96	14.04	511269	11.4124	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200309	22.15	22.15	21	21.72	89525	15.8983	down	down	correct
ADM.US	Archer	20200309	35.49	37.54	34.98	35.3	6746975	33.5997	down	down	correct
ADNT.US	Adient plc	20200309	18.8	19.08	16.84	17.01	1892200	17.01	down	down	correct
ADT.US	ADT Inc	20200309	5.41	5.49	5.18	5.27	1780939	5.0824	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200309	13.47	13.84	13.31	13.41	500959	10.9045	down	up	incorrect
AEE.US	Ameren Corporation	20200309	82	83.37	80.02	81.6	4268426	77.4488	down	down	correct
AEFC.US	AEFC	20200309	25.01	25.08	24.31	24.47	199500	22.7043	down	down	correct
AEG.US	Aegon N.V	20200309	2.7	3	2.61	2.62	5403254	2.4641	down	down	correct
AEL.US	PA	20200309	23.7	23.7	22.26	22.26	68620	20.3723	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200309	51.06	52.3	49.27	49.29	2184387	47.5935	down	down	correct
AENZ.US	Aenza S.A.A	20200309	2.31	2.31	2.15	2.2	17013	2.2	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200309	11.06	11.9	10.735	10.92	6405372	10.3621	down	down	correct
AER.US	AerCap Holdings N.V	20200309	44.37	45.17	42.16	42.19	2567507	42.19	down	down	correct
AES.US	The AES Corporation	20200309	15.65	15.8	14.49	14.58	6968044	13.8555	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200309	14.47	14.47	14.07	14.07	61081	13.3695	down	down	correct
AFG.US	American Financial Group Inc	20200309	86.32	87.2	83.24	84.72	880708	65.5801	down	up	incorrect
AFGB.US	American Financial Group Inc	20200309	26.6	26.84	26.21	26.21	28520	24.1684	down	down	correct
AFGC.US	American Financial Group Inc	20200309	25.14	25.14	24.31	24.5	100813	22.5086	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20200309	1.8	1.87	1.73	1.74	171246	1.74	down	down	correct
AFL.US	Aflac Incorporated	20200309	38	40.145	36.75	37.59	7871314	35.8815	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200309	14.15	14.15	13.48	13.63	131123	12.0036	down	down	correct
AG.US	First Majestic Silver Corp	20200309	7.34	7.68	6.9	7.11	3745563	7.102	down	down	correct
AGCO.US	AGCO Corporation	20200309	56.86	58.25	55.67	56.98	775695	54.8067	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200309	8.94	9.01	8.64	8.66	53469	7.5785	down	up	incorrect
AGI.US	Alamos Gold Inc	20200309	6.26	6.36	5.87	6.02	3689201	5.8878	down	down	correct
AGO.US	Assured Guaranty Ltd	20200309	38.96	39.76	37.07	37.07	1221115	35.4018	down	down	correct
AGR.US	Avangrid Inc	20200309	49.27	51.27	48.23	49.91	1122956	46.8364	up	down	incorrect
AGRO.US	Adecoagro S.A	20200309	6.15	6.15	5.18	5.24	1291864	5.24	down	down	correct
AGS.US	PlayAGS Inc	20200309	5.94	6.17	5.38	5.64	718606	5.64	down	up	incorrect
AGX.US	Argan Inc	20200309	38.5	38.99	34.96	36.65	137690	33.7562	down	up	incorrect
AHH.US	PA	20200309	25.68	26.7623	25.64	26.7623	6946	23.7284	up	up	correct
AHL.US	PE	20200309	25.25	25.25	22.51	23.13	122204	20.7149	down	down	correct
AHT.US	PI	20200309	15.7	15.7	13	13.9693	28373	13.1351	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200309	23.38	23.88	22.17	23.3741	10261	20.6902	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200309	13.94	13.94	13.39	13.4	252656	11.7306	down	down	correct
AIG.US	PA	20200309	26.7	26.7	25.4	25.42	199870	23.1405	down	down	correct
AIN.US	Albany International Corp	20200309	63.33	63.33	59	59.07	420218	57.6212	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200309	14	17.48	13.17	17.05	153000	12.8037	up	up	correct
AIR.US	AAR Corp	20200309	33.33	33.6028	29.96	30.25	331749	30.1363	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200309	52.66	53.21	48.805	48.82	407047	47.3683	down	down	correct
AIV.US	Apartment Investment and Management Company	20200309	5.0877	5.1802	4.9865	5.0769	1532422	4.7316	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200309	24.4	24.4	22.6612	23.1412	2714	21.2019	down	down	correct
AIZ.US	Assurant Inc	20200309	113	115.5	107.74	109.05	723326	105.8604	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20200309	94.04	95.61	90.63	94.14	1554600	91.7066	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200309	45	46.47	44.35	45.3	1003709	40.8202	up	up	correct
AJX.US	Great Ajax Corp	20200309	11.75	13.25	11.34	12.76	315984	10.9895	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200309	25.93	25.93	24.53	25	9610	21.8623	down	down	correct
AKO.US	B	20200309	14.68	14.6827	13.7	13.75	11742	12.4727	down	down	correct
AKR.US	Acadia Realty Trust	20200309	22.07	22.43	21.63	22.02	1064537	21.0835	down	down	correct
AL.US	PA	20200309	24.1	24.1	20.8	21.51	54172	19.319	down	down	correct
ALB.US	Albemarle Corporation	20200309	75.5	76.35	69.59	72.96	2627494	71.1686	down	up	incorrect
ALC.US	Alcon AG	20200309	55.79	57.63	55.09	56.64	2421621	56.4758	up	up	correct
ALE.US	ALLETE Inc	20200309	72.5	74.775	71.03	73.72	639216	68.6759	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200309	16.31	16.85	15.44	15.44	635609	14.815	down	up	incorrect
ALG.US	Alamo Group Inc	20200309	103.5	103.5	99.4	100.2	50040	99.4479	down	down	correct
ALIN.US	PE	20200309	18.9	18.9	16	16.35	47021	14.1956	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200309	43.16	45.19	42.14	43.19	3413762	43.19	up	up	correct
ALL.US	The Allstate Corporation	20200309	99.57	100.16	94.02	95.61	2527123	91.6061	down	down	correct
ALLE.US	Allegion plc	20200309	112.27	120.01	102.12	115	1126938	112.3705	up	up	correct
ALLY.US	PA	20200309	25	25.1199	24.45	25.03	1094420	25.03	up	up	correct
ALN.US	American Lorain Corporation	20200309	0.165	0.165	0.16	0.16	13500	0.16	down	up	incorrect
ALP.US	PQ	20200309	25.9489	26.77	25.79	26.3594	28451	23.9972	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200309	36.38	36.45	34.14	35.05	2130600	33.902	down	down	correct
ALV.US	Autoliv Inc	20200309	58.58	60.4	57.54	57.71	835405	56.3443	down	down	correct
ALX.US	Alexander's Inc	20200309	300	328.95	299.9	309.34	13563	274.5681	up	down	incorrect
AM.US	Antero Midstream Corporation	20200309	3.25	4.02	3.03	3.29	9991189	2.4913	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200309	17.55	17.735	16.7027	16.87	410108	16.87	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200309	3.95	4.0699	3.68	3.85	3404003	3.85	down	down	correct
AMCR.US	Amcor plc	20200309	8.9	9.19	8.61	8.88	19570400	8.2669	down	down	correct
AME.US	AMETEK Inc	20200309	79.99	84.73	74.73	76.26	3613436	75.2185	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200309	65.43	65.6	61.74	62.45	886315	62.4081	down	up	incorrect
AMH.US	PH	20200309	25.95	26.02	24.8157	25.6356	32248	22.8232	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200309	24	24.68	22.1	22.76	252200	22.76	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200309	73.83	74.19	70.565	72.02	638557	72.02	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200309	14.29	14.29	13.8	13.8	640	13.1163	down	down	correct
AMP.US	Ameriprise Financial Inc	20200309	114.16	118.395	107.6321	109.13	1498380	105.017	down	up	incorrect
AMPY.US	Amplify Energy Corp	20200309	1.62	1.77	1.39	1.41	810157	1.41	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200309	4.17	4.17	3.935	3.96	79762	3.96	down	up	incorrect
AMRC.US	Ameresco Inc	20200309	20.2	21.9	20.01	20.72	359496	20.72	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200309	3.33	3.33	2.82	3.03	2272984	3.03	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200309	231.43	239.61	225	231.86	3209409	223.1064	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200309	14.52	14.74	13.87	13.89	3291754	13.2069	down	down	correct
AN.US	AutoNation Inc	20200309	40.29	40.945	37.7706	40.38	1042232	40.38	up	up	correct
ANET.US	Arista Networks Inc	20200309	177.39	189.62	177.39	185.69	4710668	46.4225	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200309	10.07	11.18	10.01	10.41	2950465	10.41	up	down	incorrect
ANH.US	PC	20200309	24.8	24.97	23.17	24.97	14406	22.6558	up	up	correct
ANTM.US	Anthem Inc	20200309	264	276.36	260.81	269.82	2712913	263.0384	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200309	7.63	7.73	7.6	7.62	643746	6.6404	down	down	correct
AON.US	Aon plc	20200309	198.39	198.45	173.43	178.93	6143479	176.2556	down	down	correct
AOS.US	A. O. Smith Corporation	20200309	40.72	42.81	40.45	40.95	3661878	39.6578	up	up	correct
AP.US	Ampco	20200309	2.5	2.56	2.44	2.474	38167	2.474	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200309	23.72	24.72	23.4155	24	1257831	20.8411	up	up	correct
APD.US	Air Products and Chemicals Inc	20200309	214.99	214.99	204.74	205.15	2393738	197.5033	down	down	correct
APG.US	APi Group Corporation	20200309	9.4	9.7	8.41	8.5	241336	8.5	down	up	incorrect
APH.US	Amphenol Corporation	20200309	86.67	98.1	85	85.53	4654216	41.9522	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200309	12	12.38	11.43	11.44	5736604	11.4176	down	down	correct
APO.US	PB	20200309	26.64	26.64	25.4	25.46	93461	22.9422	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200309	2.8	2.89	2.01	2.61	690229	2.61	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200309	9.26	9.3	8.7	8.8	741303	7.4754	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200309	15.11	15.63	14.13	14.91	1201339	13.8136	down	down	correct
AQNA.US	AQNA	20200309	27.41	27.56	26.53	27.32	70903	24.4241	down	up	incorrect
AQNB.US	AQNB	20200309	27.57	27.57	26.77	26.85	26000	23.9704	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200309	17.87	18.09	16.27	16.42	2442200	16.42	down	down	correct
AR.US	Antero Resources Corporation	20200309	1.24	1.565	1.08	1.1	36297121	1.1	down	down	correct
ARC.US	ARC Document Solutions Inc	20200309	1.19	1.21	1.1	1.17	73762	1.1185	down	down	correct
ARCH.US	Arch Resources Inc	20200309	36.86	40.82	35.06	37.53	585455	37.4119	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200309	5.86	5.86	5.235	5.24	417103	4.9539	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200309	14.1	14.1	13.29	13.42	298246	11.4621	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200309	153.36	154.41	147.905	148.3	1064159	141.7699	down	up	incorrect
ARES.US	Ares Management Corporation	20200309	31.89	32.28	30.61	30.76	1197380	28.6856	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200309	25.13	25.13	24.05	24.7299	39569	22.1333	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200309	45.12	45.45	41.12	43.75	309168	41.6812	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200309	15.44	15.57	14.345	14.4	2068316	11.5574	down	down	correct
ARL.US	American Realty Investors Inc	20200309	11.75	12.07	11.75	12.07	1557	12.07	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200309	2.99	3	2.82	2.84	589578	2.84	down	down	correct
ARMK.US	Aramark	20200309	33.12	33.12	28.65	29.76	3576222	29.037	down	down	correct
AROC.US	Archrock Inc	20200309	4.7	4.855	4.43	4.45	1885321	3.8742	down	down	correct
ARR.US	PC	20200309	24.75	24.85	24.3	24.36	86075	21.3115	down	down	correct
ARW.US	Arrow Electronics Inc	20200309	60.67	62.98	60.29	60.65	827518	60.65	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200309	13.1	13.1	12.51	12.57	130608	12.544	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200309	4.79	5.17	4.6	4.74	424376	4.74	down	down	correct
ASG.US	Liberty All	20200309	6.03	6.0948	5.8	6.03	346551	5.0255
ASGN.US	ASGN Incorporated	20200309	41.62	43.52	38.14	38.17	678359	38.17	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200309	62.34	62.93	58.66	59.21	937316	57.8051	down	down	correct
ASIX.US	AdvanSix Inc	20200309	11.48	11.48	9.37	9.38	447590	9.3556	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200309	7.64	7.64	6.93	7.13	158472	7.13	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200309	141.14	149.96	139.61	145.34	103484	142.1449	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200309	4.46	4.51	4.36	4.39	575419	4.1253	down	down	correct
ATCO.US	PI	20200309	24	24	20.335	21.6	26548	18.6927	down	down	correct
ATEN.US	A10 Networks Inc	20200309	6.2	6.2	5.36	5.39	731839	5.3737	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200309	28.98	30.1	28.84	29.13	583135	29.13	up	up	correct
ATHM.US	Autohome Inc	20200309	69.23	74.5699	64.02	71.61	1027600	70.3402	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200309	14.1	14.35	13.26	13.27	3083327	13.27	down	down	correct
ATKR.US	Atkore Inc	20200309	34.75	35.25	33.71	34.11	729000	34.11	down	down	correct
ATO.US	Atmos Energy Corporation	20200309	107.11	107.4699	103.33	105.13	1519812	101.2807	down	down	correct
ATR.US	AptarGroup Inc	20200309	102.74	105	99.478	101.45	597080	99.4121	down	up	incorrect
ATTO.US	Atento S.A	20200309	2.25	2.25	1.91	2.01	141584	10.1045	down	down	correct
ATUS.US	Altice USA Inc	20200309	24.13	24.31	22.6	22.65	9501596	22.65	down	down	correct
AU.US	AngloGold Ashanti Limited	20200309	21.25	21.26	19.26	19.29	4213688	18.6892	down	down	correct
AUD.US	Audacy Inc	20200309	2.76	2.89	2.28	2.63	964205	2.6079	down	up	incorrect
AUST.US	Austin Gold Corp.	20200309	15.45	15.48	15.45	15.45	5657	15.45
AUY.US	Yamana Gold Inc	20200309	4.08	4.18	3.85	3.91	24663212	3.7774	down	down	correct
AVA.US	Avista Corporation	20200309	50.2	52.06	49.26	50.49	613733	46.9193	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200309	7.26	7.27	6.6	6.79	215734	6.1352	down	down	correct
AVB.US	AvalonBay Communities Inc	20200309	200.49	203.61	197.17	197.17	1306028	186.1923	down	down	correct
AVD.US	American Vanguard Corporation	20200309	15.37	15.41	14.85	15.21	144609	15.0934	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200309	14.5	14.5462	13.85	14.16	210708	11.2765	down	up	incorrect
AVLR.US	Avalara Inc	20200309	70.11	75.86	69.69	71.54	1446800	71.54	up	down	incorrect
AVNS.US	Avanos Medical Inc	20200309	31.2	32.54	30.74	31.8	498927	31.8	up	up	correct
AVNT.US	Avient Corporation	20200309	21.22	21.79	20.63	21.17	960439	20.1717	down	down	correct
AVTR.US	PA	20200309	14.07	14.51	12.72	12.77	2525121	9.955	down	down	correct
AVY.US	Avery Dennison Corporation	20200309	114.02	118.03	112.611	115.46	1039832	112.3785	up	up	correct
AVYA.US	Avaya Holdings Corp	20200309	10.9	10.9	9.23	9.26	4871660	9.26	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200309	11.33	11.33	10.79	10.93	745092	9.6773	down	down	correct
AWI.US	Armstrong World Industries Inc	20200309	100.56	100.83	94.86	94.97	609400	93.327	down	down	correct
AWK.US	American Water Works Company Inc	20200309	133.15	139.78	132.65	137.19	2322250	133.6599	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200309	5.85	5.85	5.69	5.7	672932	4.8619	down	down	correct
AWR.US	American States Water Company	20200309	83.11	84.61	78	82.36	221159	80.0028	down	down	correct
AX.US	Axos Financial Inc	20200309	20	20.5	17.07	19.32	1289926	19.32	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200309	4.56	4.96	4.5	4.67	3120245	4.67	up	up	correct
AXP.US	American Express Company	20200309	100.87	101.44	96.935	98.29	12266266	95.7842	down	down	correct
AXR.US	AMREP Corporation	20200309	5.72	5.72	5.41	5.41	916	5.41	down	down	correct
AXS.US	PE	20200309	25.01	25.5	24.75	24.85	156783	22.5437	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200309	24.57	24.57	21.02	21.03	4740400	21.03	down	down	correct
AYI.US	Acuity Brands Inc	20200309	96.17	100.31	93.61	98.65	765718	97.9107	up	up	correct
AYX.US	Alteryx Inc	20200309	120.77	126.01	109.41	110.51	4549300	110.51	down	down	correct
AZO.US	AutoZone Inc	20200309	1013.58	1126	1011.77	1113.69	576663	1113.69	up	up	correct
AZRE.US	Azure Power Global Limited	20200309	14.5	15.925	13	15.9	30700	15.9	up	up	correct
AZUL.US	Azul S.A	20200309	21.8	22.5599	17.92	20.06	1228695	20.06	down	down	correct
AZZ.US	AZZ Inc	20200309	32.91	32.91	30.47	31.4	125921	30.4901	down	down	correct
B.US	Barnes Group Inc	20200309	48.99	49.68	46.08	47.04	249568	45.8774	down	up	incorrect
BA.US	The Boeing Company	20200309	238.004	241.48	224.37	227.17	11585500	227.17	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200309	195.62	199.89	193.93	197.66	25502570	197.66	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200309	14.84	14.84	14.34	14.53	15236	13.7522	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200309	72.88	74.73	71.31	72.53	1598639	70.4826	down	down	correct
BAK.US	Braskem S.A	20200309	9.46	10.46	9.07	9.11	312548	7.981	down	down	correct
BALY.US	Bally's Corporation	20200309	20.75	21.635	20.26	21	214683	21	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200309	56.9627	57.1215	54.4312	54.4412	6170254	35.5641	down	down	correct
BANC.US	PE	20200309	25.19	25.6299	24.92	25.01	28760	22.1711	down	down	correct
BAP.US	Credicorp Ltd	20200309	175	177.82	172.71	174.62	318302	155.7401	down	down	correct
BAX.US	Baxter International Inc	20200309	80.65	81.73	78.1	78.4	4109051	76.6416	down	up	incorrect
BB.US	BlackBerry Limited	20200309	3.95	4.09	3.77	3.85	13138990	3.85	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200309	3.7	3.7	3.37	3.38	1178943	3.38	down	down	correct
BBD.US	Banco Bradesco S.A	20200309	4.6364	4.7025	4.4628	4.5372	45984894	4.2333	down	up	incorrect
BBDC.US	Barings BDC Inc	20200309	9.36	9.45	9.25	9.3	259449	7.9799	down	down	correct
BBDO.US	Banco Bradesco S.A	20200309	5.25	5.25	4.92	5.08	12441	4.7519	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200309	16.7	16.7	15.83	15.9471	40555	15.0423	down	down	correct
BBL.US	BHP Group	20200309	29.52	30.06	28.36	28.37	5092745	25.1235	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200309	26.33	26.52	25.78	26.11	898903	23.6046	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200309	37.41	37.41	31.86	31.91	82286	31.5515	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200309	3.98	4.09	3.85	3.88	6597454	3.5673	down	down	correct
BBW.US	Build	20200309	3.3	3.32	2.95	2.96	220152	2.7874	down	down	correct
BBWI.US	Bath Body Works Inc	20200309	16.891	17.6669	16.1637	16.6486	7879522	16.5613	down	down	correct
BBY.US	Best Buy Co. Inc	20200309	67.74	69.73	66.06	66.87	3959260	63.4809	down	down	correct
BC.US	PC	20200309	25.75	25.75	23.25	25.1	70088	23.4403	down	down	correct
BCC.US	Boise Cascade Company	20200309	32.39	32.39	30.05	30.25	243666	26.6206	down	down	correct
BCE.US	BCE Inc	20200309	44.04	45.11	41.89	42.16	2502029	37.5338	down	down	correct
BCH.US	Banco de Chile	20200309	17.48	17.62	17.15	17.23	177502	15.896	down	down	correct
BCO.US	The Brink's Company	20200309	73.48	75.15	67.2498	70.53	392255	69.023	down	down	correct
BCS.US	Barclays PLC	20200309	6.16	6.55	5.97	6.02	9491251	5.9206	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200309	5.98	6	5.595	5.65	846222	4.9885	down	down	correct
BDC.US	Belden Inc	20200309	39.22	41.34	38.93	40.75	673755	40.3749	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200309	7.93	7.9599	7.75	7.79	819592	6.7243	down	down	correct
BDN.US	Brandywine Realty Trust	20200309	13.33	13.54	12.86	12.98	1530689	11.5736	down	down	correct
BDX.US	Becton Dickinson and Company	20200309	225.55	234.66	223	230.78	2589771	225.37	up	up	correct
BE.US	Bloom Energy Corporation	20200309	8.18	8.83	7.75	8.51	2840182	8.51	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200309	8.07	8.09	7.7501	7.96	43268	5.5332	down	down	correct
BEN.US	Franklin Resources Inc	20200309	19.72	20.6	19.5	19.51	7533000	18.0025	down	down	correct
BEP.US	PA	20200309	25.15	25.15	24.52	25	98069	22.9703	down	down	correct
BERY.US	Berry Global Group Inc	20200309	32.65	33.07	31.61	31.83	3358553	31.83	down	down	correct
BEST.US	BEST Inc	20200309	4.9	5.04	4.8	4.95	1408300	4.95	up	down	incorrect
BF.US	B	20200309	58.25	60.06	52.91	58.55	2245800	58.1357	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200309	145.52	146.43	136	136.4	444500	136.4	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200309	14.5	14.525	14.0121	14.3	295309	13.1026	down	down	correct
BFS.US	Saul Centers Inc	20200309	35	39.57	34.99	37.7	71452	33.9428	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200309	14.32	14.32	14.1	14.16	119064	13.2212	down	up	incorrect
BG.US	Bunge Limited	20200309	43.93	45.67	42.19	43.58	2266300	41.1267	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200309	15.68	15.68	14.72	14.85	221863	12.5939	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200309	9.4	9.5	9.03	9.11	44522	2.3482	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200309	8.05	8.35	8	8.02	546062	7.0883	down	down	correct
BGS.US	B&G Foods Inc	20200309	15	16.52	14.89	15.16	1692834	13.3663	up	up	correct
BGSF.US	BGSF Inc	20200309	15.15	15.47	13.99	14.14	50876	13.4353	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200309	11.46	11.5	11.06	11.22	234619	9.8673	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200309	5.18	5.2	4.99	5.02	507853	4.4035	down	down	correct
BH.US	Biglari Holdings Inc	20200309	88.26	89.45	81.76	82.11	13091	82.11	down	down	correct
BHC.US	Bausch Health Companies Inc	20200309	19.13	19.535	17.87	18.27	7891996	18.27	down	down	correct
BHE.US	Benchmark Electronics Inc	20200309	25.73	26.91	25.44	26.31	329359	25.0907	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200309	15.12	15.21	14.85	15.1	268653	13.6551	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200309	21.78	22.35	19.56	19.73	267177	18.5955	down	down	correct
BHP.US	BHP Group	20200309	35.14	36.37	34.52	34.87	5827593	31.2943	down	down	correct
BHR.US	PD	20200309	6.01	6.19	5.48	5.5	401172	1.7136	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200309	16.45	16.5799	16.13	16.13	9560	15.1845	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200309	43.55	43.86	38.05	40.47	697041	40.47	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200309	10.01	10.01	9.6	9.83	442734	9.2272	down	down	correct
BIG.US	Big Lots Inc	20200309	16.64	17.83	16.31	17.19	1875426	16.0097	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20200309	49.36	49.36	44.615	44.72	1089900	44.72	down	down	correct
BIO.US	Bio	20200309	355.45	358.31	345.77	351.34	184399	351.34	down	down	correct
BIT.US	BlackRock Multi	20200309	15.25	15.2703	14.58	14.89	334229	12.6398	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200309	22.77	23.92	22.6	23.18	4301800	23.18	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200309	34.8	37.44	34.2	34.95	8351880	33.1665	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20200309	4.06	4.37	4.04	4.26	3463043	4.26	up	up	correct
BKE.US	The Buckle Inc	20200309	20.69	20.69	19.64	20.09	740851	15.7117	down	down	correct
BKH.US	Black Hills Corporation	20200309	75.23	77.33	73.28	74.5	527958	70.0173	down	down	correct
BKI.US	Black Knight Inc	20200309	62.15	64.3	60.68	62.47	973208	62.47	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200309	16.05	16.05	15.6175	15.79	91638	14.501	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200309	6.1	6.12	6.02	6.07	700149	5.3658	down	down	correct
BKU.US	BankUnited Inc	20200309	25.47	26.53	24.27	24.28	1273207	22.9432	down	down	correct
BLD.US	TopBuild Corp	20200309	97.77	98.959	91.01	92.25	446000	92.25	down	down	correct
BLDR.US	Builders FirstSource Inc	20200309	20.43	20.6747	18.74	18.97	2120348	18.97	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200309	15.28	15.28	14.96	15.12	69679	13.8329	down	down	correct
BLK.US	BlackRock Inc	20200309	411.39	436.1	405.15	419.01	1478230	403.6975	up	up	correct
BLL.US	Ball Corporation	20200309	72.03	74.52	69.99	72.51	3092903	71.5507	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200309	14.05	14.63	14.05	14.4	258429	12.5258	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200309	17.5	17.7289	16.1634	16.43	218538	14.4981	down	up	incorrect
BMA.US	Banco Macro S.A	20200309	25.85	26	22.89	22.9	691303	22.9	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200309	37.01	39.14	37	38.55	72800	34.8989	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200309	19.47	20.06	19.45	20	1062500	18.0512	up	up	correct
BMI.US	Badger Meter Inc	20200309	58.91	62.74	58.91	61.13	339365	60.2212	up	up	correct
BML.US	PL	20200309	23.19	23.7599	22.79	22.98	44218	21.3586	down	down	correct
BMO.US	Bank of Montreal	20200309	58.39	59.81	52.94	53.38	2037120	49.3804	down	down	correct
BMY.US	Bristol	20200309	56.01	59.14	56	57.66	22385910	54.6002	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200309	3.23	3.24	3	3.01	350600	3.01	down	down	correct
BNS.US	The Bank of Nova Scotia	20200309	45.56	47.94	43.32	43.39	3372872	39.3988	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200309	14.56	14.56	14.22	14.55	43140	13.3436	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200309	9.5	9.54	9.31	9.36	325994	8.214	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200309	23.22	23.61	18.5	19.23	3135291	19.23	down	down	correct
BORR.US	Borr Drilling Limited	20200309	2.18	2.18	1.58	1.65	127450	1.65	down	down	correct
BOX.US	Box Inc	20200309	13.99	14.11	13	13.04	3032611	13.04	down	down	correct
BP.US	BP p.l.c	20200309	24.83	26.115	24.2	25.28	46759648	22.6708	up	up	correct
BPMP.US	BP Midstream Partners LP	20200309	9.88	9.95	8.15	8.15	600855	6.682	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200309	4.38	5.31	4.25	4.88	489946	4.7672	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20200309	93.71	95.73	91.24	91.52	1241763	88.5453	down	down	correct
BRBR.US	BellRing Brands Inc	20200309	18.82	18.973	17.235	17.35	395700	17.35	down	down	correct
BRC.US	Brady Corporation	20200309	46.93	47.59	45.37	45.64	343722	44.2235	down	down	correct
BRFS.US	BRF S.A	20200309	4.43	5.05	4.17	4.24	6356471	4.24	down	down	correct
BRK.US	B	20200309	195	198.48	192.26	193.13	13950500	193.13	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200309	9.77	9.88	8.91	9.14	1590500	7.9302	down	down	correct
BRO.US	Brown & Brown Inc	20200309	44	44	40.98	42.19	2946409	41.6269	down	down	correct
BRSP.US	Brightspire Capital Inc	20200309	11.28	11.3	10.08	10.12	777800	9.5095	down	up	incorrect
BRT.US	BRT Apartments Corp	20200309	15.38	15.38	14.4492	14.56	81809	12.8213	down	down	correct
BRW.US	Voya Prime Rate Trust	20200309	4.7	4.7322	4.58	4.63	1587438	4.429	down	down	correct
BRX.US	Brixmor Property Group Inc	20200309	17.22	17.44	15.46	16.5	3192900	15.2346	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200309	24.56	24.56	24.05	24.14	12673	21.929	down	down	correct
BSAC.US	Banco Santander	20200309	16.5	17	16.37	16.52	620940	15.0681	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200309	6.9963	7.4926	6.5682	6.6168	1757010	5.9826	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200309	6.85	6.91	5.93	6.35	706901	6.2293	down	down	correct
BSM.US	Black Stone Minerals L.P	20200309	6.89	7.34	6.6	7.06	771726	6.1845	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200309	5.85	5.95	5.29	5.3	361838	5.154	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20200309	30.1	31.36	30.1	30.56	180063	27.1311	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200309	18.9	18.96	17.1	18.74	339200	16.5048	down	down	correct
BTA.US	BlackRock Long	20200309	13.18	13.225	12.8644	13.015	50597	11.9039	down	down	correct
BTCM.US	BIT Mining Limited	20200309	6.12	6.22	5.77	5.82	27398	5.82	down	down	correct
BTI.US	British American Tobacco p.l.c	20200309	38.57	39.98	38.26	38.83	3802666	33.2655	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200309	24.95	25.065	23.06	23.06	181509	20.0875	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200309	24.89	24.92	24.45	24.82	231140	23.4944	down	down	correct
BTU.US	Peabody Energy Corporation	20200309	3.9	4.17	3.62	3.76	3281817	3.76	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200309	13.5	13.9843	13.5	13.79	451248	12.1239	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200309	21.53	22.13	20.669	20.91	91179	18.6335	down	down	correct
BUR.US	Burford Capital Limited	20200309	5.05	5.65	5.05	5.3	4625	5.215	up	up	correct
BURL.US	Burlington Stores Inc	20200309	202.7	209.1	198.95	201.56	1074700	201.56	down	down	correct
BV.US	BrightView Holdings Inc	20200309	13	13.42	12.25	12.32	265100	12.32	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200309	13.15	13.75	12.35	12.85	44900	12.8222	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200309	9.91	10.15	9.2	9.23	1266283	9.23	down	up	incorrect
BWA.US	BorgWarner Inc	20200309	27.16	27.9	26.03	26.05	4257151	25.3158	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200309	12.54	12.68	12.26	12.31	153858	10.7139	down	down	correct
BWXT.US	BWX Technologies Inc	20200309	48.01	48.82	46.24	46.52	759700	45.3759	down	down	correct
BX.US	The Blackstone Group Inc	20200309	47.54	50.3599	46.95	46.98	11938130	44.2257	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200309	7.65	8.5	7.34	7.42	188978	7.42	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200309	34.66	35.6	32.55	34.12	2302885	28.9658	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200309	11.6101	11.855	11.55	11.64	376994	10.1508	up	up	correct
BXP.US	Boston Properties Inc	20200309	124.22	127.27	121.27	122.86	1695334	114.4425	down	down	correct
BXS.US	PA	20200309	25.11	25.11	23.53	24.8818	134166	22.9849	down	down	correct
BY.US	Byline Bancorp Inc	20200309	14.31	14.55	13.35	13.37	90031	13.0657	down	down	correct
BYD.US	Boyd Gaming Corporation	20200309	20.24	20.98	19.94	20.17	2244528	20.17	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200309	14.61	14.61	14.47	14.5	73320	13.365	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20200309	11.11	11.38	10.355	10.54	462231	10.54	down	up	incorrect
C.US	PN	20200309	27	27.43	27	27.13	293625	27.13	up	up	correct
CAAP.US	Corporación América Airports S.A	20200309	3.99	4.07	3.27	3.51	294150	3.51	down	up	incorrect
CABO.US	Cable One Inc	20200309	1489	1556.165	1475.72	1475.72	29362	1462.1506	down	down	correct
CACI.US	CACI International Inc	20200309	221.33	230.4799	213.05	222.45	195600	222.45	up	down	incorrect
CAE.US	CAE Inc	20200309	23.32	23.35	20	22.23	760991	22.1493	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200309	18.9	18.97	18.51	18.78	138581	15.9353	down	down	correct
CAG.US	Conagra Brands Inc	20200309	26.53	28.03	26.01	27.52	5455503	26.0796	up	down	incorrect
CAH.US	Cardinal Health Inc	20200309	48	49.74	47.11	47.93	4876911	44.9183	down	up	incorrect
CAI.US	PB	20200309	24.9	24.9	23.7129	24.13	13946	20.9621	down	down	correct
CAJ.US	Canon Inc	20200309	22.92	23.88	22.92	23.13	656274	21.8888	up	up	correct
CAL.US	Caleres Inc	20200309	8.57	9.61	8.42	9.12	779530	8.6949	up	up	correct
CALX.US	Calix Inc	20200309	8.54	8.54	7.86	7.93	269811	7.93	down	down	correct
CANG.US	Cango Inc	20200309	7.03	7.28	6.85	7.09	18010	6.0839	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200309	14.5	14.5	12.49	12.53	287871	10.1452	down	up	incorrect
CARS.US	Cars.com Inc	20200309	6.82	7.215	6.43	6.71	2298529	6.71	down	down	correct
CAT.US	Caterpillar Inc	20200309	112.99	112.99	104.03	104.07	8636218	100.2037	down	down	correct
CATO.US	The Cato Corporation	20200309	12.66	14.47	12.66	14.08	204780	13.6908	up	up	correct
CB.US	Chubb Limited	20200309	135.65	142	131.96	134.97	3246591	129.2814	down	down	correct
CBB.US	P	20200309	0.98	0.98	0.95	0.95	11200	0.363	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200309	13.28	13.85	12.95	13.62	406131	12.7632	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200309	9.15	9.152	8.9	8.91	33800	7.7173	down	down	correct
CBL.US	PE	20200309	2.22	2.22	1.8331	1.86	97103	1.86	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200309	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200309	50.13	51.62	49.07	49.17	2846447	49.17	down	down	correct
CBT.US	Cabot Corporation	20200309	32.83	40.59	29.68	32.42	858268	30.7963	down	down	correct
CBU.US	Community Bank System Inc	20200309	58.85	59.87	56.61	56.95	293308	54.0827	down	down	correct
CBX.US	NYSE LISTED TEST	20200309	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200309	24.7	25.42	24.34	24.41	363684	24.41	down	down	correct
CC.US	The Chemours Company	20200309	11.72	12.25	10.39	10.4	6164509	9.6186	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200309	152.98	155.26	148.82	150.28	3291478	141.4558	down	down	correct
CCJ.US	Cameco Corporation	20200309	7.9	7.93	7.13	7.16	3910193	7.0981	down	down	correct
CCK.US	Crown Holdings Inc	20200309	68.58	68.59	63.68	64	1869856	63.5068	down	down	correct
CCL.US	Carnival Corporation & plc	20200309	24.44	24.75	21.51	21.74	33764207	21.74	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200309	2.6	2.6	2.46	2.46	2840	2.46	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200309	1.46	1.59	1.39	1.47	4929500	1.47	up	down	incorrect
CCS.US	Century Communities Inc	20200309	31.87	32.13	29.84	29.89	514771	29.7101	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200309	14.88	15	14.19	14.21	728871	12.2117	down	down	correct
CCX.US	WS	20200309	2.24	2.37	2.19	2.24	1939347	1.5274
CDAY.US	Ceridian HCM Holding Inc	20200309	60.34	62.904	58.29	61.91	2012600	61.91	up	down	incorrect
CDE.US	Coeur Mining Inc	20200309	4.07	4.12	3.77	3.78	3817707	3.78	down	down	correct
CDR.US	PC	20200309	20.93	20.94	17.4	19.0277	39602	16.5409	down	down	correct
CE.US	Celanese Corporation	20200309	85.85	91	78.42	79.42	1155600	76.4409	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200309	22.02	22.32	21.26	21.63	115653	21.2562	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200309	22.86	22.86	20.355	20.75	20236	20	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20200309	5.36	6.24	5.36	5.67	859605	5.67	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200309	7.02	7.02	6.1	6.3	72780	6.0887	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200309	31.2	32.1	27.5	27.75	197920	23.6575	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200309	3.45	3.5962	2.71	3	1534544	23.7249	down	down	correct
CEPU.US	Central Puerto S.A	20200309	2.97	3.0499	2.73	2.8	291156	2.8	down	down	correct
CEQP.US	P	20200309	8.17	8.17	6.51	6.7	649524	5.5195	down	down	correct
CF.US	CF Industries Holdings Inc	20200309	34.41	34.81	31.13	31.17	4896951	29.5196	down	down	correct
CFG.US	PE	20200309	24.79	24.79	24.1	24.44	107543	21.9128	down	down	correct
CFX.US	Colfax Corporation	20200309	27.79	28.25	25.89	26.22	2997019	26.22	down	up	incorrect
CFXA.US	Colfax Corporation	20200309	124.41	138	117.14	117.96	53100	110.218	down	down	correct
CGA.US	China Green Agriculture Inc	20200309	2.12	2.15	1.82	1.84	31149	1.84	down	down	correct
CGAU.US	Centerra Gold Inc	20200309	6.38	6.7	6.08	6.47	45600	6.2287	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200309	48.69	48.99	44.03	44.37	242553	41.46	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200309	70.99	73.1	70.18	70.74	1976722	69.3185	down	down	correct
CHE.US	Chemed Corporation	20200309	410.21	410.21	393.03	393.12	137631	391.1589	down	up	incorrect
CHGG.US	Chegg Inc	20200309	37.01	38.86	36	37.29	1942816	37.29	up	up	correct
CHH.US	Choice Hotels International Inc	20200309	80.73	83.29	78.55	79.14	747106	78.5626	down	down	correct
CHK.US	PD	20200309	6.2	6.82	5	5.65	70991	5.65	down	down	correct
CHMI.US	PB	20200309	23.15	24.44	22.6226	24.02	31145	20.4602	up	up	correct
CHN.US	The China Fund Inc	20200309	19.86	20.061	19.37	19.9	15480	12.2242	up	up	correct
CHPT.US	WS	20200309	9.77	9.77	9.77	9.77	208	9.77
CHRA.US	Charah Solutions Inc	20200309	2.2	2.42	1.99	2.34	59668	2.34	up	up	correct
CHS.US	Chico's FAS Inc	20200309	2.82	3.16	2.76	3.1	3298256	2.9738	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200309	35.06	36.11	35.06	35.91	110025	33.3392	up	up	correct
CHWY.US	Chewy Inc	20200309	26.39	27.68	26	27.29	2235300	27.29	up	down	incorrect
CI.US	Cigna Corporation	20200309	181.26	186.35	173.9	181.6	3897811	178.3855	up	up	correct
CIA.US	Citizens Inc	20200309	4.95	5	4.65	4.81	85304	4.81	down	down	correct
CIB.US	Bancolombia S.A	20200309	39.65	39.65	34.2	34.48	944607	32.6673	down	down	correct
CIEN.US	Ciena Corporation	20200309	39.29	40	37.9	38.72	2561949	38.72	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200309	2.5	2.5	2.3255	2.39	179755	2.0721	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200309	2.59	2.94	2.535	2.58	4328981	2.2624	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200309	14.31	14.97	14.02	14.86	441032	13.2591	up	up	correct
CIM.US	PD	20200309	25.01	25.06	23.28	24.5134	65609	20.8657	down	down	correct
CINR.US	Ciner Resources LP	20200309	14.5	14.5	12.9	13.01	58021	12.3775	down	down	correct
CIO.US	PA	20200309	24.3527	24.3527	22.6442	23.01	10082	20.4024	down	up	incorrect
CIR.US	CIRCOR International Inc	20200309	30.75	30.75	27.8	28.19	92679	28.19	down	down	correct
CIT.US	PB	20200309	24.9	25.04	24.14	24.69	69643	22.3603	down	down	correct
CIXX.US	CI Financial Corp	20200309	14.3262	14.3262	14.3262	14.3262	163	13.8223
CL.US	Colgate	20200309	69.3	71.61	69	69.99	7399598	67.2433	up	up	correct
CLB.US	Core Laboratories N.V	20200309	16.77	16.78	11.75	13.52	7538298	13.4792	down	up	incorrect
CLF.US	Cleveland	20200309	4.52	4.98	4.5	4.65	13229510	4.3609	up	up	correct
CLH.US	Clean Harbors Inc	20200309	61	62.19	54.52	54.84	1178339	54.84	down	down	correct
CLI.US	Mack	20200309	19	19.61	18.315	18.35	1455482	17.8554	down	down	correct
CLPR.US	Clipper Realty Inc	20200309	10.29	10.64	8.925	10.64	44716	9.576	up	up	correct
CLR.US	Continental Resources Inc	20200309	10	10.15	7.01	7.05	21486490	6.9641	down	down	correct
CLS.US	Celestica Inc	20200309	5.94	6.09	5.6	5.61	375780	5.61	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200309	25.39	25.39	23.58	24	210844	24	down	down	correct
CLX.US	The Clorox Company	20200309	167.95	177.77	167	174.9	3489624	168.0233	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200309	69.5	69.65	62.345	62.41	1181951	56.8585	down	up	incorrect
CMA.US	Comerica Incorporated	20200309	41.06	41.09	35.095	35.99	5312414	32.4664	down	down	correct
CMC.US	Commercial Metals Company	20200309	15.55	16.19	14.29	14.42	2033564	13.8931	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200309	2.8	2.83	2.71	2.73	441786	1.6195	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200309	667	689.98	650.93	657.86	1026425	657.86	down	down	correct
CMI.US	Cummins Inc	20200309	138.2	141.325	136.565	139.27	2356089	133.3443	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200309	7.18	7.18	6.85	6.91	1373391	5.8285	down	down	correct
CMP.US	Compass Minerals International Inc	20200309	50.96	51.02	47.5	47.51	431398	44.1376	down	down	correct
CMRE.US	PE	20200309	22.04	22.85	21.56	21.64	76854	18.505	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200309	24.17	25.42	22.83	25.42	21615	23.1802	up	up	correct
CMSC.US	CMS Energy Corp	20200309	24.51	26.6	24.06	26.07	74501	23.6842	up	up	correct
CMSD.US	CMS Energy Corp	20200309	26.64	26.64	26.06	26.29	42800	24.2491	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200309	4.83	4.83	4.65	4.69	96937	4.2987	down	down	correct
CNA.US	CNA Financial Corporation	20200309	39.65	40.49	39	39.77	391571	36.4786	up	up	correct
CNC.US	Centene Corporation	20200309	53.94	57.3299	53	55.36	8343892	55.36	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200309	4.11	4.11	4	4.11	1100	4.11
CNHI.US	CNH Industrial N.V	20200309	8.14	8.5	7.92	7.94	4104514	7.6433	down	up	incorrect
CNI.US	Canadian National Railway Company	20200309	80.34	81.27	75.51	75.71	2139739	72.8871	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20200309	22.35	22.41	20.73	21.01	4522325	21.01	down	down	correct
CNMD.US	CONMED Corporation	20200309	88.04	88.04	79.78	82.34	577941	81.0168	down	down	correct
CNNE.US	Cannae Holdings Inc	20200309	33	34.24	31.22	32.87	475400	32.87	down	down	correct
CNP.US	CenterPoint Energy Inc	20200309	20.64	21.55	17.16	18.03	11313730	17.1754	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200309	16.51	17.895	12.91	15.73	9949104	13.2377	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200309	6.46	6.75	5.54	5.86	1756150	4.6213	down	down	correct
CNS.US	Cohen & Steers Inc	20200309	60.09	60.89	57.73	58.01	179214	54.0283	down	down	correct
CNX.US	CNX Resources Corporation	20200309	4.29	6.2	4.26	5.53	15984830	5.53	up	up	correct
CO.US	Global Cord Blood Corporation	20200309	3.84	3.95	3.73	3.87	114513	3.87	up	up	correct
CODI.US	PC	20200309	23.3	23.3	21.285	21.75	65513	18.8745	down	down	correct
COE.US	China Online Education Group	20200309	27.2	30	25.21	29	141502	29	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200309	16.06	19.15	16.06	16.89	47473461	16.3116	up	up	correct
COLD.US	Americold Realty Trust	20200309	29.67	30.325	27.66	29.7	2882730	28.4661	up	up	correct
COO.US	The Cooper Companies Inc	20200309	330	330	312.48	317.5	472173	317.4194	down	down	correct
COP.US	ConocoPhillips	20200309	33.95	36.2	32	34.07	29828631	31.9955	up	down	incorrect
COR.US	CoreSite Realty Corporation	20200309	103.6	106.67	102.8	102.84	424807	95.1646	down	down	correct
CORR.US	PA	20200309	23.25	23.5	19.57	20.75	91679	17.6208	down	up	incorrect
COTY.US	Coty Inc	20200309	8.09	8.31	7.65	7.67	3691262	7.67	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20200309	231.55	231.79	199.55	202.68	11437140	38.0016	down	down	correct
CPA.US	Copa Holdings S.A	20200309	73	74.31	70.71	70.93	601200	70.93	down	down	correct
CPB.US	Campbell Soup Company	20200309	49.69	51.9999	49.23	50.2	4004654	47.5682	up	up	correct
CPE.US	Callon Petroleum Company	20200309	0.9	0.9	0.38	0.415	9699986	4.15	down	down	correct
CPF.US	Central Pacific Financial Corp	20200309	21.7	21.7	20.31	20.32	178079	18.8057	down	down	correct
CPG.US	Crescent Point Energy Corp	20200309	1.46	1.65	1.175	1.2	6834502	1.1808	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200309	91.5	94.52	90.69	92.31	73381	89.1726	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20200309	6.34	6.34	5.45	5.58	422626	5.2784	down	down	correct
CPRI.US	Capri Holdings Limited	20200309	21.37	21.71	20	20.21	4844300	20.21	down	down	correct
CPS.US	Cooper	20200309	14.4	14.46	13.05	13.95	374107	13.95	down	down	correct
CPT.US	Camden Property Trust	20200309	107.98	107.98	101.37	102.37	1326119	96.3102	down	up	incorrect
CR.US	Crane Co	20200309	59.99	60.84	57.71	58.44	404145	56.2284	down	down	correct
CRD.US	B	20200309	7.64	7.64	6.645	6.8	21972	6.5134	down	down	correct
CRH.US	CRH plc	20200309	31.94	32.55	30.925	30.99	3255997	29.3531	down	down	correct
CRI.US	Carter's Inc	20200309	81.52	83.0375	79.5	81.42	1077784	80.3338	down	up	incorrect
CRK.US	Comstock Resources Inc	20200309	4.09	5.3	4.05	4.7	866868	4.7	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200309	148.43	148.43	140	142.81	554072	142.81	down	down	correct
CRM.US	salesforce.com inc	20200309	151.7	157.71	150.64	151.21	9657064	151.21	down	down	correct
CRS.US	Carpenter Technology Corporation	20200309	30	31.16	28.38	28.5	500243	27.0062	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200309	6	6.26	4.61	5.3114	156911	4.4767	down	up	incorrect
CRY.US	CryoLife Inc	20200309	24.25	24.94	23.42	24.62	280604	24.62	up	up	correct
CS.US	Credit Suisse Group AG	20200309	9.34	9.495	8.93	8.93	5976877	8.5823	down	up	incorrect
CSAN.US	W	20200309	60	65.53	58.97	63	4457000	62.4369	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200309	136.81	145.95	135.61	139.81	736968	136.516	up	up	correct
CSLT.US	Castlight Health Inc	20200309	0.6	0.97	0.6	0.84	567400	0.84	up	up	correct
CSPR.US	Casper Sleep Inc	20200309	6.7	6.75	6.01	6.41	1220300	6.41	down	down	correct
CSR.US	PC	20200309	26.1199	26.1199	25.75	25.75	1396	23.2205	down	up	incorrect
CSTM.US	Constellium SE	20200309	8.4	8.46	7.81	7.82	3973660	7.82	down	down	correct
CSU.US	Capital Senior Living Corporation	20200309	1.71	1.72	1	1.42	13000	20	down	down	correct
CSV.US	Carriage Services Inc	20200309	20.03	20.32	19.1	19.3	176194	18.8632	down	down	correct
CTA.US	PB	20200309	102.11	105.14	102.11	102.5	6271	95.2418	up	up	correct
CTBB.US	Qwest Corp. NT	20200309	24.49	24.85	23.59	23.66	306419	21.1299	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200309	24.69	25.12	23.94	24.73	206966	21.7124	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200309	6.18	6.77	6.18	6.6	70900	6.6	up	up	correct
CTLT.US	Catalent Inc	20200309	45.72	46.5	43.15	44.05	1396614	44.05	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200309	3.28	3.44	3.18	3.19	25224	3.19	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200309	4.55	4.55	3.5201	3.59	186003	15.2871	down	down	correct
CTRA.US	Coterra Energy Inc	20200309	16.06	19.15	16.06	16.89	47473400	15.7021	up	up	correct
CTS.US	CTS Corporation	20200309	22.25	23.695	22.145	22.8	113621	22.5396	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200309	8.76	8.76	7.89	7.95	365408	7.2831	down	down	correct
CTVA.US	Corteva Inc	20200309	23.28	24.32	22.87	23.07	7758500	22.4813	down	down	correct
CTZ.US	Qwest Corp. NT	20200309	24.6	24.68	23.752	24.148	78767	22.958	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20200309	24.6	24.852	23.07	24.84	18600	22.0711	up	up	correct
CUBE.US	CubeSmart	20200309	31.28	32.025	31.1	31.33	2537418	29.2715	up	up	correct
CUBI.US	PF	20200309	26	26	24.9018	25.5	18101	22.8709	down	down	correct
CUK.US	Carnival Corporation & plc	20200309	23.26	23.88	20.74	20.87	2612367	20.87	down	up	incorrect
CULP.US	Culp Inc	20200309	7.87	8.15	7.34	7.47	96437	7.0123	down	down	correct
CURO.US	CURO Group Holdings Corp	20200309	7.58	7.76	7.24	7.27	367816	6.9432	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20200309	34.8	35.55	32.99	33.15	1215562	31.0484	down	down	correct
CVA.US	Covanta Holding Corporation	20200309	12.58	12.74	11.2746	11.61	2401135	10.8455	down	down	correct
CVEO.US	Civeo Corporation	20200309	1.04	1.04	0.83	0.8301	1088592	9.9612	down	down	correct
CVI.US	CVR Energy Inc	20200309	16.5804	18.7805	16.383	16.7228	1750857	14.1785	up	up	correct
CVNA.US	Carvana Co	20200309	58.93	59.96	55.84	58.19	4655604	58.19	down	down	correct
CVS.US	CVS Health Corporation	20200309	59.75	63.1483	59.6	61.3	13484475	58.3337	up	up	correct
CVX.US	Chevron Corporation	20200309	82.23	88.0099	80	80.67	30595480	73.3898	down	down	correct
CW.US	Curtiss	20200309	112.2	112.6	107.26	109.08	324889	107.6962	down	down	correct
CWEN.US	Clearway Energy Inc	20200309	21.11	21.87	20.67	21.48	1787396	19.9062	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200309	19.97	20.85	19.7	20.4	354379	18.813	up	up	correct
CWH.US	Camping World Holdings Inc	20200309	9.7	9.84	8.42	8.47	1546694	7.544	down	down	correct
CWK.US	Cushman & Wakefield plc	20200309	15	15.8	14.78	15.01	857300	15.01	up	up	correct
CWT.US	California Water Service Group	20200309	51.95	53.04	50.2775	52.15	321165	50.6512	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200309	2.65	2.86	2.53	2.56	10052330	2.56	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200309	5.3	5.3	5.13	5.25	209670	4.8003	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200309	10.35	10.35	9.87	10.12	8681	9.2375	down	down	correct
CXP.US	Columbia Property Trust Inc	20200309	17.92	17.92	16.98	17	753797	13.833	down	up	incorrect
CXW.US	CoreCivic Inc	20200309	14.99	15.69	14.58	14.8	1495026	14.2555	down	up	incorrect
CYD.US	China Yuchai International Limited	20200309	11.51	11.59	11.04	11.2	71299	9.6316	down	down	correct
CYH.US	Community Health Systems Inc	20200309	4.897	4.9	3.97	4.13	3509952	4.13	down	down	correct
CZZ.US	Cosan Limited	20200309	15.59	15.59	12.02	14.76	2653073	13.8497	down	down	correct
D.US	Dominion Energy Inc	20200309	82.36	84.42	79.55	81.33	6171302	76.2114	down	down	correct
DAC.US	Danaos Corporation	20200309	4.77	4.7741	4.2501	4.44	148274	4.3433	down	down	correct
DAL.US	Delta Air Lines Inc	20200309	43.04	45.01	42.425	43.52	25784750	43.52	up	down	incorrect
DAN.US	Dana Incorporated	20200309	10.43	10.94	9.9501	10.29	2778788	10.1229	down	down	correct
DAO.US	Youdao Inc	20200309	22.08	22.47	20.4	22.35	177400	22.35	up	up	correct
DAR.US	Darling Ingredients Inc	20200309	23.85	23.96	20.45	23.48	1920887	23.48	down	down	correct
DAVA.US	Endava plc	20200309	48.47	48.47	44.85	45.64	697800	45.64	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200309	6.6	6.9301	6.5912	6.62	13790370	6.62	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200309	5.26	5.38	4.92	4.97	1885468	4.97	down	down	correct
DBI.US	Designer Brands Inc	20200309	12.36	12.77	12.07	12.45	1785585	12.2602	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200309	20.39	20.714	20.38	20.54	103832	17.75	up	up	correct
DBRG.US	PJ	20200309	21.5	22.02	20.65	20.65	105831	17.842	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200309	8.94	9.125	8.94	8.94	29664	7.8524
DCI.US	Donaldson Company Inc	20200309	40.56	46.91	40.56	45.8	1439053	44.5973	up	up	correct
DCM.US	NTT DOCOMO INC	20200309	5690	5900	5690	5710	1157560	5710	up	up	correct
DCO.US	Ducommun Incorporated	20200309	40.24	41.16	38.57	38.95	154864	38.95	down	up	incorrect
DCP.US	PC	20200309	17.45	18.506	14.53	16.6943	102552	13.8095	down	down	correct
DCUE.US	Dominion Energy Inc	20200309	104.66	106.81	102.16	104.01	99700	91.6916	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200309	36.97	37.93	35.0142	35.15	16269512	34.0431	down	up	incorrect
DDD.US	3D Systems Corporation	20200309	7.77	8	7.4	7.8	2527880	7.8	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200309	10.4	11.6866	10.4	11.145	38579	9.3365	up	down	incorrect
DDS.US	Dillard's Inc	20200309	47.81	51.92	43.66	48.78	650535	47.7846	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200309	25.25	25.25	24.5	24.97	59111	21.7739	down	down	correct
DE.US	Deere & Company	20200309	152.01	158.25	147.125	150	2886392	146.2895	down	down	correct
DEA.US	Easterly Government Properties Inc	20200309	24.13	24.45	23.44	23.62	1022960	21.7464	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200309	161.53	168.31	151.3583	162.01	577174	162.01	up	up	correct
DEI.US	Douglas Emmett Inc	20200309	36.82	37.5	35.24	35.49	1397383	33.2605	down	down	correct
DELL.US	Dell Technologies Inc	20200309	36.48	36.8	35.46	36.25	5555385	18.373	down	up	incorrect
DEO.US	Diageo plc	20200309	135.76	139.29	134.62	134.65	1554116	129.6156	down	down	correct
DESP.US	Despegar.com Corp	20200309	9.5	10.38	9.5	9.87	374600	9.87	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200309	8.16	9	8.16	8.6862	143834	7.5121	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200309	7.03	7.76	6.93	7.26	310033	7.26	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200309	24.91	25.2752	24.03	24.47	199924	21.4986	down	down	correct
DFS.US	Discover Financial Services	20200309	58.09	58.5	54.13	54.76	3598057	52.5034	down	up	incorrect
DG.US	Dollar General Corporation	20200309	150.79	162.04	150.05	159.28	3253590	157.1436	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200309	109.04	112	107.31	109.84	3186640	105.9961	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200309	2.31	2.73	2.31	2.68	1432401	2.2811	up	up	correct
DHI.US	D.R. Horton Inc	20200309	51.25	51.56	48.48	49.12	5103909	48.2516	down	down	correct
DHT.US	DHT Holdings Inc	20200309	5.65	5.72	5.26	5.34	6992936	4.3911	down	up	incorrect
DHX.US	DHI Group Inc	20200309	2.08	2.225	2.0501	2.13	176760	2.13	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200309	15.25	15.56	15.19	15.26	174996	13.2169	up	up	correct
DIN.US	Dine Brands Global Inc	20200309	67.55	68.72	61	61.5	587270	58.4257	down	down	correct
DIS.US	The Walt Disney Company	20200309	108.69	110.43	104.28	104.35	26233570	104.35	down	down	correct
DK.US	Delek US Holdings Inc	20200309	12.94	14.99	11.92	12.51	6135275	12.1012	down	down	correct
DKL.US	Delek Logistics Partners LP	20200309	16	16.9699	15	15	132700	12.366	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200309	32.61	35	32.14	34.48	4248852	31.4578	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20200309	62.21	63.15	60.15	60.42	521000	59.2461	down	down	correct
DLNG.US	PB	20200309	15.57	17.73	12.55	17.73	55611	14.808	up	up	correct
DLR.US	PL	20200309	25.05	25.37	24.8	25.165	89865	22.8024	up	up	correct
DLX.US	Deluxe Corporation	20200309	28.64	28.975	27.53	28.46	525542	26.6221	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200309	20	20	19.562	19.562	397100	17.1686	down	down	correct
DM.US	Desktop Metal Inc	20200309	9.98	10	9.98	10	255902	10	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200309	14.15	14.55	14	14.26	103253	13.1261	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200309	19.08	19.18	18.6	18.82	191790	15.7258	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200309	11.67	11.67	11.17	11.17	19100	11.17	down	down	correct
DNOW.US	NOW Inc	20200309	6.85	7.79	6.84	7.15	1070476	7.15	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200309	11.25	11.9	11.25	11.8	879708	10.3665	up	up	correct
DOC.US	Physicians Realty Trust	20200309	19.53	19.73	19	19.1	3469694	17.3803	down	down	correct
DOOR.US	Masonite International Corporation	20200309	67.54	68.57	63.61	67.32	315454	67.32	down	up	incorrect
DOV.US	Dover Corporation	20200309	93.91	95.31	92.26	93.75	2094879	91.2919	down	down	correct
DOW.US	Dow Inc	20200309	34.75	34.94	30.43	30.53	15081527	27.912	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200309	14.5	14.5	13.01	13.15	322159	10.5129	down	down	correct
DPZ.US	Domino's Pizza Inc	20200309	321.56	340.18	314	336.67	1267589	331.0951	up	down	incorrect
DQ.US	Daqo New Energy Corp	20200309	53.36	53.54	50.26	50.73	2490985	10.146	down	down	correct
DRD.US	DRDGOLD Limited	20200309	7.38	7.44	6.27	6.95	251334	6.3411	down	down	correct
DRE.US	Duke Realty Corporation	20200309	32.4	32.98	31.13	31.16	4336272	29.8936	down	down	correct
DRI.US	Darden Restaurants Inc	20200309	82.07	82.63	77.23	77.43	2492466	75.4037	down	down	correct
DRQ.US	Dril	20200309	26	30.38	26	29.67	1149887	29.67	up	down	incorrect
DS.US	PD	20200309	18.2	18.2	13.3467	14.7909	6358	13.8785	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200309	18.16	18.48	17.37	17.68	1293285	14.575	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200309	7.97	8.08	7.97	8.01	287327	7.3596	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200309	10.11	10.22	8.9	9.98	397081	8.6934	down	down	correct
DSX.US	PB	20200309	20.61	21.9699	20	21.4	22032	18.6197	up	up	correct
DT.US	Dynatrace Inc	20200309	26.5	28.45	25.7	26.36	5478100	26.36	down	down	correct
DTE.US	DTE Energy Company	20200309	109.5	109.5	101.6814	102.53	3072410	82.0004	down	down	correct
DTF.US	DTF Tax	20200309	15.25	15.441	15.16	15.39	29654	14.5018	up	up	correct
DTLA.US	P	20200309	18.1	18.1	16.7	17.01	41980	17.01	down	down	correct
DTP.US	DTE Energy Co	20200309	44.1	44.59	42.06	42.11	143500	37.5099	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200309	25.44	25.44	25.13	25.265	24978	23.1444	down	down	correct
DTY.US	DTE Energy Company	20200309	25.67	25.75	25.01	25.68	76172	23.2172	up	down	incorrect
DUK.US	PA	20200309	27	27.2499	26.39	26.81	134293	24.5058	down	down	correct
DUKB.US	Duke Energy Corp	20200309	26.3	26.58	26.3	26.55	57664	23.9458	up	up	correct
DVA.US	DaVita Inc	20200309	76.04	79.275	75.3	77.2	2564748	77.2	up	up	correct
DVD.US	Dover Motorsports Inc	20200309	1.55	1.55	1.48	1.505	33151	1.3959	down	down	correct
DVN.US	Devon Energy Corporation	20200309	9.15	9.77	8.03	8.37	24783079	7.5463	down	up	incorrect
DX.US	PC	20200309	24.25	24.31	23.8	23.8	35618	21.0669	down	down	correct
DXC.US	DXC Technology Company	20200309	17.36	18.15	15.6	15.64	4734930	15.337	down	down	correct
DY.US	Dycom Industries Inc	20200309	21.96	22.46	18.4	18.42	1194418	18.42	down	down	correct
E.US	Eni S.p.A	20200309	18.82	19.21	17.83	17.83	817661	15.6133	down	down	correct
EAF.US	GrafTech International Ltd	20200309	7.03	7.37	6.9	7.26	3874471	7.2071	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200309	24.83	25.06	24.7	24.93	87388	24.6351	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200309	10.59	10.59	7.65	10.14	105309	8.2091	down	down	correct
EAT.US	Brinker International Inc	20200309	28.06	28.06	24.63	24.74	2267361	24.74	down	down	correct
EB.US	Eventbrite Inc	20200309	11.48	12.16	11.41	11.44	1949800	11.44	down	down	correct
EBF.US	Ennis Inc	20200309	19.47	19.494	18.457	18.55	199966	17.0212	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200309	6.12	6.3199	5.7	5.7	936242	5.0915	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200309	55.11	55.74	52.42	52.52	388488	52.52	down	down	correct
EC.US	Ecopetrol S.A	20200309	13.5	14.06	11.8	12.19	2011521	11.0795	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200309	12.16	12.72	12.16	12.54	509660	10.0302	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200309	25.3	25.9678	25.2768	25.5	10834	22.111	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200309	25.25	25.25	24.69	24.7	13097	21.5552	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200309	25	25.2756	24.62	24.62	6719	22.9496	down	down	correct
ECL.US	Ecolab Inc	20200309	182.75	189.97	181.25	183.84	2081610	180.5228	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200309	7	8.34	7	7.99	138161	7.99	up	up	correct
ECVT.US	Ecovyst Inc	20200309	10.92	10.92	9.89	9.9	88358	7.0344	down	down	correct
ED.US	Consolidated Edison Inc	20200309	85.55	89.93	83.52	88.66	5398434	82.5906	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200309	6.13	6.27	5.21	5.98	946712	5.19	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200309	11.37	11.4	10.02	10.91	270472	8.5785	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200309	10.5	10.5	9.5	9.86	134690	7.8801	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200309	4.06	4.37	3.52	3.77	113700	3.77	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200309	122.05	129.95	120.24	127.12	13698400	12.712	up	up	correct
EEA.US	The European Equity Fund Inc	20200309	8.5	8.5	7.98	8.17	31832	7.9554	down	up	incorrect
EEX.US	Emerald Holding Inc	20200309	5.25	5.57	5.17	5.47	370831	5.47	up	down	incorrect
EFC.US	PA	20200309	24.33	24.33	23.465	24.0841	6360	21.1314	down	up	incorrect
EFL.US	Eaton Vance Floating	20200309	8.83	8.83	8.56	8.56	97781	7.8413	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200309	12.44	12.4472	11.9	12.01	371291	10.6791	down	down	correct
EFT.US	Eaton Vance Floating	20200309	12.57	12.73	11.9582	12.09	336525	10.8406	down	down	correct
EFX.US	Equifax Inc	20200309	144.27	148.32	141.24	141.69	1331818	139.7237	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200309	13.16	13.32	13.0927	13.28	4920	12.3853	up	up	correct
EGHT.US	8x8 Inc	20200309	15.83	17.255	15	16.74	1528230	16.74	up	up	correct
EGO.US	Eldorado Gold Corporation	20200309	8.75	8.97	8.33	8.34	4756218	8.34	down	down	correct
EGP.US	EastGroup Properties Inc	20200309	122.98	123.23	116.485	117.33	352514	112.5999	down	down	correct
EGY.US	VAALCO Energy Inc	20200309	1.48	1.5	1.35	1.39	540809	1.39	down	down	correct
EHC.US	Encompass Health Corporation	20200309	72.68	73.04	69.315	69.86	1241332	67.9591	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200309	9.75	9.75	9.29	9.42	143453	8.0905	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200309	9.4	9.485	9.31	9.37	117553	8.9804	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200309	18.5	18.56	18	18.05	16500	18.05	down	down	correct
EIG.US	Employers Holdings Inc	20200309	37.93	38.84	34.26	38.4	299712	36.5443	up	up	correct
EIX.US	Edison International	20200309	65.24	66.44	61.76	61.76	3728347	56.9865	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200309	179.4	182.3556	174.93	177.9	3035882	175.9083	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200309	23.9	24.75	23.19	23.89	4662721	23.89	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200309	45.75	48.05	45.575	45.83	28100	41.7366	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200309	24.82	24.96	24.51	24.9	33336	22.913	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200309	14.58	14.91	13.855	14.04	850900	14.04	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200309	13.31	13.6	13.01	13.01	991084	5.7554	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200309	74.62	74.9	71.4	71.89	1148027	69.1661	down	up	incorrect
ELVT.US	Elevate Credit Inc	20200309	2.73	2.94	2.5	2.87	191700	2.87	up	down	incorrect
ELY.US	Callaway Golf Company	20200309	14.86	14.86	14.13	14.21	819637	14.2007	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200309	14	14.05	13.08	13.13	721701	11.1888	down	down	correct
EME.US	EMCOR Group Inc	20200309	70.18	72.85	69.325	69.86	521927	69.2805	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200309	13.06	13.06	11.72	12.85	224388	11.573	down	down	correct
EMN.US	Eastman Chemical Company	20200309	53.1	56.035	49.745	50.07	2000949	46.9189	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200309	4.55	4.55	3.41	3.52	367170	15.1467	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200309	25	25.045	22.75	24.9976	20459	23.8311	down	down	correct
EMR.US	Emerson Electric Co	20200309	55	57	50.33	50.36	12611000	48.1565	down	down	correct
ENB.US	Enbridge Inc	20200309	32.68	33.55	27	31.24	9757354	27.5523	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200309	25.33	25.4553	23.14	23.31	127735	21.7864	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200309	3.69	4.03	1.86	1.86	7377957	1.5365	down	down	correct
ENIA.US	Enel Américas S.A	20200309	8.56	8.71	8.12	8.3	2838387	7.6026	down	down	correct
ENIC.US	Enel Chile S.A	20200309	4.25	4.27	4.01	4.15	1305136	3.6238	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200309	25	26.16	25	25.24	9419	23.158	up	up	correct
ENLC.US	EnLink Midstream LLC	20200309	2.12	2.33	1.9	1.9	8978071	1.5749	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200309	25.5	25.6005	25.4	25.46	13091	24.1392	down	down	correct
ENR.US	PA	20200309	92.83	97.5224	92.83	94.52	8496	81.4666	up	up	correct
ENS.US	EnerSys	20200309	55.81	56.68	52.41	52.53	487582	51.5525	down	up	incorrect
ENV.US	Envestnet Inc	20200309	69.29	70	65.67	69.01	479079	69.01	down	down	correct
ENVA.US	Enova International Inc	20200309	17.23	17.65	15.93	16.95	405934	16.95	down	down	correct
ENZ.US	Enzo Biochem Inc	20200309	4.74	4.85	3.45	3.87	8308592	3.87	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200309	4.75	5.145	4.28	4.69	494657	3.793	down	down	correct
EOG.US	EOG Resources Inc	20200309	38.22	40.18	34.89	37.6	18938170	35.012	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200309	13	13.6	12.751	13.24	176571	11.6507	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200309	15.63	15.63	14.8	15.31	338567	13.6297	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200309	22.16	22.66	22.16	22.28	18280	20.8527	up	down	incorrect
EP.US	PC	20200309	49.66	49.66	45.8099	45.8099	4017	45.8099	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200309	20.09	20.09	19.09	19.36	477025	19.2832	down	down	correct
EPAM.US	EPAM Systems Inc	20200309	211.14	215.33	204.03	206.47	602915	206.47	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200309	32.45	36.27	31.46	35.69	1132233	34.9875	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200309	18	20.08	13.88	18.25	34583848	15.6002	up	up	correct
EPR.US	PG	20200309	24	24.45	23	23	30727	20.3833	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200309	22.98	22.98	21.15	21.29	1093060	19.585	down	down	correct
EQC.US	PD	20200309	26.55	26.83	26.35	26.83	12411	24.3962	up	up	correct
EQNR.US	Equinor ASA	20200309	11.94	12.42	11.64	11.66	9880359	11.0073	down	down	correct
EQR.US	Equity Residential	20200309	73.15	75.58	73.1	74.47	3436039	69.7611	up	up	correct
EQS.US	Equus Total Return Inc	20200309	1.47	1.47	1.01	1.19	26600	1.19	down	up	incorrect
EQT.US	EQT Corporation	20200309	4.92	7.92	4.9	7.06	26465439	7.06	up	up	correct
ERF.US	Enerplus Corporation	20200309	2.59	2.72	2.14	2.14	5329789	2.0291	down	up	incorrect
ERJ.US	Embraer S.A	20200309	12.44	14.48	12.435	12.6	1830974	12.6	up	up	correct
ES.US	Eversource Energy	20200309	91.4	94.59	90	92.56	3900036	88.1417	up	down	incorrect
ESE.US	ESCO Technologies Inc	20200309	82.34	84.3	82.025	83.26	212961	82.7304	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20200309	2	2.065	1.88	1.95	2305021	1.95	down	down	correct
ESI.US	Element Solutions Inc	20200309	8.82	8.96	8.34	8.64	2547400	8.5105	down	down	correct
ESNT.US	Essent Group Ltd	20200309	41.5	42.45	39.21	39.35	1033113	38.243	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20200309	11.06	11.06	10.35	10.42	2447437	10.049	down	down	correct
ESS.US	Essex Property Trust Inc	20200309	278.46	286.77	275.2	279.24	758701	263.4586	up	up	correct
ESTC.US	Elastic N.V	20200309	58.01	59.1	55.82	55.86	2304000	55.86	down	down	correct
ESTE.US	Earthstone Energy Inc	20200309	2.63	2.63	2.01	2.48	1044605	2.48	down	down	correct
ETB.US	Eaton Vance Tax	20200309	14.67	15.04	14.41	14.64	202000	12.462	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200309	12.61	12.89	12.15	12.4	391800	10.7822	down	down	correct
ETG.US	Eaton Vance Tax	20200309	14.78	15.3	14.75	14.87	369657	12.9451	up	up	correct
ETI.US	P	20200309	5.3	5.3	5.3	5.3	708299	3.1291
ETJ.US	Eaton Vance Risk	20200309	8.55	8.7439	8.55	8.61	385304	7.3202	up	up	correct
ETN.US	Eaton Corporation plc	20200309	85.09	86.47	78	83.13	5205877	78.9287	down	down	correct
ETO.US	Eaton Vance Tax	20200309	21.67	22.287	21.5	22.07	174399	19.2271	up	down	incorrect
ETP.US	P	20200309	18.8	18.8	18.09	18.09	750	17.1857	down	down	correct
ETR.US	Entergy Corporation	20200309	118.18	118.92	114.01	115.4	3271958	108.1558	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200309	4.87	7	4.48	5.47	10133873	4.8052	up	down	incorrect
ETV.US	Eaton Vance Tax	20200309	13.03	13.61	13	13.42	777322	11.3917	up	up	correct
ETW.US	Eaton Vance Tax	20200309	8.45	8.92	8.4	8.58	644241	7.2541	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200309	21.5	21.59	21.21	21.5	36554	20.013
ETY.US	Eaton Vance Tax	20200309	10.5	10.96	10.5	10.59	689003	9.0678	up	up	correct
EURN.US	Euronav NV	20200309	9.16	9.55	9.06	9.12	4987535	7.5882	down	down	correct
EVA.US	Enviva Partners LP	20200309	31.1	32.673	29	31	262554	27.6135	down	down	correct
EVC.US	Entravision Communications Corporation	20200309	1.83	2.06	1.75	2.05	344781	1.8831	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200309	5.93	5.93	5.5001	5.67	361902	5.0536	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200309	12.74	12.74	11.66	12.29	99394	10.551	down	down	correct
EVH.US	Evolent Health Inc	20200309	7.63	7.88	7.12	7.44	1002361	7.44	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200309	13.2	13.2969	13.15	13.19	269757	12.2003	down	down	correct
EVR.US	Evercore Inc	20200309	54.25	56.58	52.91	53.32	593758	51.0001	down	down	correct
EVRG.US	Evergy Inc	20200309	66.24	67.73	63.55	64.53	2728510	60.5926	down	down	correct
EVRI.US	Everi Holdings Inc	20200309	7.85	7.88	6.8146	7.28	2678241	7.28	down	up	incorrect
EVT.US	Eaton Vance Tax	20200309	21.46	21.5399	20.02	21.04	325798	18.3409	down	down	correct
EVTC.US	EVERTEC Inc	20200309	26.78	27.23	23.49	26.25	606536	25.9937	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200309	190.68	196.865	190.5	191.06	5836626	63.6867	up	up	correct
EXD.US	Eaton Vance Tax	20200309	9.03	9.0649	8.7401	8.85	121224	7.5853	down	up	incorrect
EXG.US	Eaton Vance Tax	20200309	7.4	7.64	7.25	7.37	1508382	6.2645	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200309	1.66	1.74	1.6	1.6	2106427	1.6	down	down	correct
EXP.US	Eagle Materials Inc	20200309	73.01	74.79	65.32	67.15	646652	66.7015	down	down	correct
EXPR.US	Express Inc	20200309	2.71	2.795	2.6	2.61	1131693	2.61	down	down	correct
EXR.US	Extra Space Storage Inc	20200309	105.63	108.26	104.05	105.9	1380930	99.5354	up	up	correct
EXTN.US	Exterran Corporation	20200309	5.83	6.05	4.98	5.01	332000	5.01	down	down	correct
F.US	PC	20200309	24.75	24.8	23.8	24.01	219526	22.7804	down	down	correct
FAF.US	First American Financial Corporation	20200309	63.19	64.82	59.25	59.43	2460575	56.18	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20200309	29.6	31.47	29.1	29.93	271897	29.6003	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200309	56.16	57.21	55.5	56.17	2749274	55.0664	up	up	correct
FBK.US	FB Financial Corporation	20200309	26.5	27.3	25.72	26.86	204282	26.3001	up	up	correct
FBP.US	First BanCorp	20200309	6.93	7	6.2	6.31	1868351	6.0184	down	down	correct
FC.US	Franklin Covey Co	20200309	26.63	26.85	25.46	25.51	140838	25.51	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20200309	10.38	10.43	9.66	9.67	522811	8.9812	down	down	correct
FCN.US	FTI Consulting Inc	20200309	106.74	118	106.04	112.35	658851	112.35	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200309	28.74	28.74	27.6	27.76	772908	25.477	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200309	25.65	25.69	24.95	25.49	11500	22.554	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200309	11.4	11.4	10.83	10.96	198925	9.1984	down	down	correct
FCX.US	Freeport	20200309	8.29	8.615	8.09	8.23	33742832	8.1773	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200309	10.25	11.8	9.4	11.24	228530	10.0022	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200309	27.1	30.15	27.01	29.7	411355	28.9753	up	up	correct
FDS.US	FactSet Research Systems Inc	20200309	257.5	272.18	249.5412	261.86	712177	257.667	up	up	correct
FDX.US	FedEx Corporation	20200309	120.4	121.58	113.85	115.7	4048083	113.3138	down	up	incorrect
FE.US	FirstEnergy Corp	20200309	43.52	44.25	39.25	42.93	10151910	39.6599	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200309	1.33	1.41	1.33	1.37	8251	1.37	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200309	8	8.3553	7.33	7.49	744620	6.2446	down	down	correct
FENG.US	Phoenix New Media Limited	20200309	1.72	1.75	1.68	1.68	223414	0.3358	down	down	correct
FERG.US	Ferguson plc	20200309	87.53	87.53	87.53	87.53	0	83.0543
FET.US	Forum Energy Technologies Inc	20200309	0.4401	0.4401	0.178	0.2669	1793029	5.338	down	down	correct
FF.US	FutureFuel Corp	20200309	9.86	10.06	9.07	9.18	144833	5.6735	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200309	14.9	14.9104	14.4101	14.58	57263	12.6185	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200309	19.5	20.15	18.69	19.86	541677	17.4668	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200309	5.2	5.25	4.8239	4.9	134052	4.1292	down	down	correct
FHI.US	Federated Hermes Inc	20200309	24.34	25.7	22.51	22.87	2477283	20.4994	down	down	correct
FICO.US	Fair Isaac Corporation	20200309	330.65	339.43	315.242	315.86	390027	315.86	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200309	13.59	13.59	12.23	12.39	229779	10.9555	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200309	19.74	19.74	18.42	18.79	93120	16.4177	down	down	correct
FINV.US	FinVolution Group	20200309	1.6	1.64	1.51	1.54	967500	1.3953	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20200309	130.12	133.83	127	130.04	6199907	127.2162	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200309	8.73	8.73	8.26	8.33	243980	8.0609	down	down	correct
FIX.US	Comfort Systems USA Inc	20200309	38.87	40.74	38.35	39.32	431105	38.7889	up	up	correct
FL.US	Foot Locker Inc	20200309	28.64	29.49	28.0301	29.1	3256690	28.006	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200309	20.37	20.55	19.67	20.42	78828	17.968	up	up	correct
FLNG.US	FLEX LNG Ltd	20200309	5.82	5.91	5.154	5.45	48100	4.6922	down	down	correct
FLO.US	Flowers Foods Inc	20200309	22.5	24.5	21.5	22.42	1967078	21.1117	down	up	incorrect
FLOW.US	SPX FLOW Inc	20200309	31.69	31.84	30.47	30.91	427024	30.7857	down	down	correct
FLR.US	Fluor Corporation	20200309	7.77	8.24	7.4435	7.54	3418371	7.54	down	down	correct
FLS.US	Flowserve Corporation	20200309	33.18	33.21	30	30.04	2357638	28.7431	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200309	228.98	234.785	220	222.59	2406427	222.59	down	down	correct
FMC.US	FMC Corporation	20200309	84.5	85.43	79.02	79.24	1560269	76.7056	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200309	14.83	14.83	14.485	14.64	35133	13.5078	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200309	37.09	37.96	36.98	37.16	364337	35.7994	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200309	77.64	77.9	73.46	73.46	885509	70.6051	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200309	13.8	14.4578	13.8	13.87	7030	12.6506	up	up	correct
FN.US	Fabrinet	20200309	55.15	57.34	53.34	53.76	323147	53.76	down	down	correct
FNB.US	PE	20200309	27.5	28.09	27.5	27.5	9031	24.5579
FND.US	Floor & Decor Holdings Inc	20200309	48	49.74	45.43	45.51	2060300	45.51	down	down	correct
FNF.US	Fidelity National Financial Inc	20200309	40.73	42.26	38.47	39.05	2732036	36.3024	down	down	correct
FNV.US	Franco	20200309	115.26	115.96	107.05	107.67	2139744	105.8809	down	down	correct
FOA.US	Finance Of America Companies Inc	20200309	10	10	9.95	9.97	554341	9.97	down	down	correct
FOE.US	Ferro Corporation	20200309	9.68	10.33	9.67	10.2	1317650	10.2	up	down	incorrect
FOF.US	Cohen & Steers Closed	20200309	11.65	11.966	11.61	11.67	203788	9.997	up	up	correct
FOR.US	Forestar Group Inc	20200309	17.3	17.74	16.21	16.25	118215	16.25	down	down	correct
FPAC.US	U	20200309	10.28	10.39	10.28	10.35	947384	9.4903	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200309	21.95	22	20.95	21.67	513359	19.2511	down	down	correct
FPH.US	Five Point Holdings LLC	20200309	6.54	6.92	6.42	6.44	247973	6.44	down	down	correct
FPI.US	Farmland Partners Inc	20200309	6	6.01	5.845	5.91	212895	5.6684	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200309	6.33	6.46	5.64	5.68	402154	4.7549	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200309	37.22	37.74	35.26	35.48	1124082	33.9941	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200309	12.15	12.15	11.54	11.66	493541	10.2405	down	down	correct
FRO.US	Frontline Ltd	20200309	7.33	7.98	7.27	7.56	4654536	6.2476	up	up	correct
FRT.US	PC	20200309	24.99	24.99	24.55	24.61	42601	22.5712	down	down	correct
FSK.US	FS KKR Capital Corp	20200309	4.13	4.755	3.76	4.69	2751573	14.5808	up	up	correct
FSLY.US	Fastly Inc	20200309	17.32	18.12	16	17.13	2261495	17.13	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20200309	3.03	3.23	2.95	2.96	1845064	2.96	down	down	correct
FSR.US	Fisker Inc	20200309	10.3	10.3	10.12	10.14	1901028	10.14	down	down	correct
FSS.US	Federal Signal Corporation	20200309	30.25	30.57	28.74	29.97	878197	29.386	down	down	correct
FT.US	Franklin Universal Trust	20200309	7.25	7.25	7	7.09	116520	6.4142	down	up	incorrect
FTAI.US	PB	20200309	23.29	23.64	22.68	22.74	37405	19.4908	down	down	correct
FTCH.US	Farfetch Limited	20200309	10	10.6	9.9	10.48	4345000	10.48	up	up	correct
FTI.US	TechnipFMC plc	20200309	10.0247	10.2756	8.9537	8.9634	9872166	6.5266	down	up	incorrect
FTK.US	Flotek Industries Inc	20200309	1.02	1.1	0.99	1	906300	1	down	down	correct
FTS.US	Fortis Inc	20200309	42.19	42.2	39.94	40.11	1080053	37.5914	down	up	incorrect
FTV.US	Fortive Corporation	20200309	63.1	63.66	59.03	62.11	3300985	51.618	down	down	correct
FUBO.US	fuboTV Inc	20200309	7.87	8.5	7.86	8.5	679	8.5	up	up	correct
FUL.US	H.B. Fuller Company	20200309	34.15	35.75	33.08	33.2	484789	32.4477	down	down	correct
FUN.US	Cedar Fair L.P	20200309	35.25	35.25	30.21	32.05	1146287	32.05	down	down	correct
FVRR.US	Fiverr International Ltd	20200309	28.9	29.46	25.6	27.87	328300	27.87	down	down	correct
G.US	Genpact Limited	20200309	35.1	36.74	35	36	1804800	35.4759	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200309	5.29	5.75	5.29	5.6	1421764	4.6124	up	up	correct
GAM.US	PB	20200309	26.45	26.9	26.01	26.3102	14131	23.5484	down	down	correct
GATX.US	GATX Corporation	20200309	65.22	66.135	61.46	61.95	501979	59.3929	down	down	correct
GB.US	Global Blue Group Holding AG	20200309	10.28	10.39	10.28	10.35	947384	10.35	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200309	24.03	24.34	23.38	24.15	333638	21.5169	up	up	correct
GBL.US	GAMCO Investors Inc	20200309	13.59	15.13	13.59	14.94	17698	13.0198	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200309	19.66	20.63	17.9	18.08	670497	16.8786	down	down	correct
GCI.US	Gannett Co Inc	20200309	3.75	3.75	3.05	3.09	5974931	3.09	down	down	correct
GCO.US	Genesco Inc	20200309	26.82	27.23	25.661	26.88	370313	26.88	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200309	19.12	19.48	18.61	18.79	295400	18.79	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200309	5.21	5.24	4.75	4.9	201368	4.1768	down	down	correct
GD.US	General Dynamics Corporation	20200309	152.04	157.12	146.59	150.02	3241817	142.8107	down	down	correct
GDDY.US	GoDaddy Inc	20200309	61.61	62.14	58	59.72	2291172	59.72	down	up	incorrect
GDL.US	The GDL Fund	20200309	8.55	8.69	8.11	8.62	40326	7.7377	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200309	16.82	16.95	16.7	16.9	49197	14.8456	up	up	correct
GDOT.US	Green Dot Corporation	20200309	28.5	31.15	28.2	29.86	986159	29.86	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200309	17.83	18.02	16.6601	17.31	703341	15.4677	down	down	correct
GE.US	General Electric Company	20200309	8.33	8.665	8.11	8.21	15300088	65.2075	down	down	correct
GEF.US	Greif Inc	20200309	30.89	30.89	28.68	28.89	347792	26.6637	down	down	correct
GEL.US	Genesis Energy L.P	20200309	6.55	6.88	5.13	5.13	2865525	4.4123	down	up	incorrect
GEO.US	The GEO Group Inc	20200309	15.61	16.65	15.09	15.89	1749971	13.8985	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200309	2.5	2.5001	2.0989	2.13	1269895	16.9727	down	up	incorrect
GES.US	Guess' Inc	20200309	13.14	13.31	12.37	12.4	2136268	11.9484	down	up	incorrect
GF.US	The New Germany Fund Inc	20200309	12.85	13.2501	12.23	13.18	40505	11.0259	up	up	correct
GFF.US	Griffon Corporation	20200309	15.72	16.05	14.9	15.78	150877	15.4386	up	up	correct
GFI.US	Gold Fields Limited	20200309	6.86	6.93	6.43	6.43	11958952	6.0789	down	up	incorrect
GFL.US	GFL Environmental Inc	20200309	15.87	16.32	15.86	16.2	2120300	16.1477	up	up	correct
GFLU.US	GFL Environmental Inc	20200309	46.68	46.68	46.2	46.5	844200	42.8935	down	down	correct
GGB.US	Gerdau S.A	20200309	3.08	3.22	2.81	2.82	11902195	2.4785	down	down	correct
GGG.US	Graco Inc	20200309	47.22	48.865	46.9737	48.33	1174571	47.3759	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200309	19.17	19.2	16.76	17.95	122373	14.8768	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200309	7	7	6.5	6.9	129305	5.5859	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200309	9.76	9.77	9.26	9.32	44276	8.3642	down	up	incorrect
GHC.US	Graham Holdings Company	20200309	464.99	464.99	448.04	455.13	38848	445.4116	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200309	11.8	12.1	11.62	11.9	204687	11.9	up	up	correct
GHL.US	Greenhill & Co. Inc	20200309	10.66	11.17	9.86	10	218238	9.7457	down	down	correct
GHM.US	Graham Corporation	20200309	14.5	14.95	14.05	14.75	48765	13.9436	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200309	13.5	13.64	13.38	13.45	427184	11.4304	down	down	correct
GIB.US	CGI Inc	20200309	66.73	69.07	65.33	66.46	375214	66.46	down	up	incorrect
GIC.US	Global Industrial Company	20200309	17.92	18.14	17.16	17.55	84905	15.6649	down	down	correct
GIL.US	Gildan Activewear Inc	20200309	21.94	22.34	20.81	21.27	1482391	20.8001	down	down	correct
GIM.US	Templeton Global Income Fund	20200309	5.78	5.7999	5.6	5.62	855568	5.0909	down	down	correct
GIS.US	General Mills Inc	20200309	51.67	55.019	51.63	54.14	8204432	51.0582	up	down	incorrect
GIX.US	WS	20200309	165.1	165.1	154	157	48078	156.0849	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200309	10.08	10.15	10.07	10.07	1415	8.9102	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200309	23.4	23.49	23.4	23.4	926	23.0103
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200309	23.85	23.85	23.85	23.85	200	22.5879
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200309	23.015	23.015	22.95	22.95	502	22.4702	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200309	20.5	20.5	20.5	20.5	209	20.0316
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200309	21.4	21.4	21.37	21.4	600	21.0077
GKOS.US	Glaukos Corporation	20200309	37.06	37.56	35.69	35.8	665200	35.8	down	down	correct
GLOB.US	Globant S.A	20200309	104	104	95.19	99.32	616296	99.32	down	down	correct
GLOG.US	PA	20200309	22.28	22.28	17.43	17.5	37632	14.9507	down	down	correct
GLOP.US	PC	20200309	18	18	12.25	12.6377	94987	10.5226	down	down	correct
GLT.US	Glatfelter Corporation	20200309	13.28	13.28	11.76	11.8	201629	11.0545	down	down	correct
GLW.US	Corning Incorporated	20200309	23.16	24.15	22.62	22.84	15034740	21.8073	down	up	incorrect
GM.US	General Motors Company	20200309	26	26.12	24.15	24.69	28350600	24.69	down	up	incorrect
GME.US	GameStop Corp	20200309	3.59	3.97	3.5	3.7	2732022	3.7	up	down	incorrect
GMED.US	Globus Medical Inc	20200309	40.38	40.65	36.04	39.17	1037585	39.17	down	up	incorrect
GMRE.US	PA	20200309	26.45	26.59	25.01	26.4	13152	23.2565	down	up	incorrect
GMS.US	GMS Inc	20200309	19.58	22.26	19.58	20.8	487800	20.8	up	up	correct
GNE.US	PA	20200309	8.66	8.7205	8.0156	8.5137	12837	7.4963	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200309	6.41	6.41	5.82	5.83	373320	5.6574	down	up	incorrect
GNL.US	PB	20200309	24.76	24.9026	23.71	24.11	16512	21.6086	down	down	correct
GNRC.US	Generac Holdings Inc	20200309	103.48	104.78	100.43	101.07	1169813	101.07	down	down	correct
GNT.US	PA	20200309	25.2	25.2	25.2	25.2	0	23.3501
GNW.US	Genworth Financial Inc	20200309	4.24	4.24	3.96	4.02	7941200	4.02	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200309	16.9	17.25	15.55	16.65	475689	13.4871	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200309	7.92	8.32	7.385	7.46	1530185	7.46	down	down	correct
GOLD.US	Barrick Gold Corporation	20200309	20.51	20.9	19.9	19.93	23635711	19.0128	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200309	24.34	24.87	23.875	24.26	392872	23.4846	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200309	22.295	23.8	21.52	22.26	4695000	22.26	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200309	39	41.3	38.5	40.64	1804100	40.64	up	up	correct
GPC.US	Genuine Parts Company	20200309	78.55	81.93	77.36	80.15	1892690	76.0996	up	up	correct
GPI.US	Group 1 Automotive Inc	20200309	69.32	73.1299	68	68.55	488727	67.8396	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200309	25.5	25.7258	25.08	25.21	27686	23.2004	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20200309	13.06	13.535	12.51	13.27	9819769	12.7843	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200309	6.96	7.21	6.85	6.96	469708	5.904
GPMT.US	Granite Point Mortgage Trust Inc	20200309	15.26	15.49	14.28	14.35	603286	12.6182	down	down	correct
GPN.US	Global Payments Inc	20200309	166.75	170.69	161.35	164.75	3144704	163.1578	down	down	correct
GPRK.US	GeoPark Limited	20200309	13.63	13.64	9.67	10.33	601086	10.117	down	up	incorrect
GPS.US	The Gap Inc	20200309	12.29	12.36	11.54	11.77	8322655	11.5753	down	up	incorrect
GPX.US	GP Strategies Corporation	20200309	8.66	8.84	7.96	8.31	115239	8.31	down	down	correct
GRC.US	The Gorman	20200309	30	31.83	29.9001	30.26	73757	29.3284	up	up	correct
GRP.US	UN	20200309	49.12	50.36	48.37	48.49	5544	44.4299	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200309	10.17	10.5433	9.86	10	114053	9.0231	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20200309	173.58	179.25	170.16	172.81	6443000	166.8486	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200309	18.21	18.63	17.5	17.91	481362	14.8041	down	down	correct
GSK.US	GlaxoSmithKline plc	20200309	41	41.87	40.575	40.72	7119579	37.1343	down	down	correct
GSL.US	PB	20200309	20.91	20.91	18.72	18.8	24677	15.4826	down	down	correct
GSLD.US	GSLD	20200309	21.58	22.35	20.41	20.6	25500	20.2128	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20200309	8.74	9.27	8.63	8.96	642916	8.96	up	up	correct
GTLS.US	Chart Industries Inc	20200309	43.56	44.3	34.4201	34.71	1259715	34.71	down	down	correct
GTN.US	Gray Television Inc	20200309	13.98	14.49	12.69	13.21	2253196	13.0133	down	down	correct
GTNA.US	Gray Television Inc	20200309	13.85	13.85	12.5	12.5	1036	12.4463	down	down	correct
GTS.US	Triple	20200309	14.4	15.11	13.84	14.71	350012	14.71	up	up	correct
GTY.US	Getty Realty Corp	20200309	28.46	28.65	27.31	27.56	254243	24.7177	down	down	correct
GUT.US	The Gabelli Utility Trust	20200309	7.39	7.39	7	7.06	376148	6.1331	down	down	correct
GVA.US	Granite Construction Incorporated	20200309	16.55	18.5	15.79	15.83	1355031	15.231	down	down	correct
GWB.US	Great Western Bancorp Inc	20200309	23.13	24.28	21.54	21.7	366309	21.3215	down	down	correct
GWRE.US	Guidewire Software Inc	20200309	85.14	86.39	83.05	83.36	1674905	83.36	down	up	incorrect
GWW.US	W.W. Grainger Inc	20200309	268.91	283.12	251.63	255.83	949112	248.6814	down	down	correct
GYC.US	Cabco Series 2004	20200309	21.5	21.54	20.64	20.66	532209	19.8485	down	down	correct
H.US	Hyatt Hotels Corporation	20200309	64.17	65.82	62.6	63.75	1718900	63.75	down	down	correct
HAE.US	Haemonetics Corporation	20200309	98.58	100.69	96.69	97.13	572025	97.13	down	up	incorrect
HAL.US	Halliburton Company	20200309	9.74	9.74	7.9	8.15	74704109	8.0109	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200309	33.34	33.65	32	32.06	907398	29.961	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200309	11	11.49	10.875	11.26	81055	10.8177	up	up	correct
HBI.US	Hanesbrands Inc	20200309	11.19	11.57	10.81	11.26	7850569	10.4811	up	up	correct
HBM.US	Hudbay Minerals Inc	20200309	2.05	2.05	1.67	1.825	1388814	1.8176	down	up	incorrect
HCA.US	HCA Healthcare Inc	20200309	119.42	121.335	110.51	116.74	3248399	115.4787	down	down	correct
HCC.US	Warrior Met Coal Inc	20200309	15.2	15.63	14.31	14.35	1105282	14.0495	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200309	880	880	880	880	600	879.3598
HCHC.US	HC2 Holdings Inc	20200309	3.44	3.58	2.83	2.86	508005	2.86	down	down	correct
HCI.US	HCI Group Inc	20200309	42.35	42.46	40.45	41.18	38633	39.4343	down	up	incorrect
HCXY.US	Hercules Capital Inc	20200309	26.0177	26.0812	25.1045	25.2727	6485	22.7297	down	up	incorrect
HD.US	The Home Depot Inc	20200309	213.87	216.18	207.25	210.46	10120510	201.4017	down	up	incorrect
HDB.US	HDFC Bank Limited	20200309	49.31	49.99	48	49.19	3550416	48.8309	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200309	43.39	45.05	43.07	43.26	1094779	40.7222	down	up	incorrect
HEI.US	HEICO Corporation	20200309	100.23	100.66	94.63	96.67	1012097	96.4719	down	down	correct
HEP.US	Holly Energy Partners L.P	20200309	14.05	15.98	12.65	14.4	911388	12.3156	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200309	13.4	13.7802	13	13.05	105820	10.9107	down	down	correct
HES.US	Hess Corporation	20200309	35.2	36.295	27.6	32.98	14243020	31.8114	down	down	correct
HESM.US	Hess Midstream LP	20200309	17.8	17.8	11.4	11.4	495593	9.7653	down	down	correct
HFC.US	HollyFrontier Corporation	20200309	26.04	26.73	24.09	24.1	7556065	22.9306	down	down	correct
HFRO.US	PA	20200309	25	25	24.8204	24.96	50382	22.3909	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20200309	25.52	25.71	25.39	25.6	16024	25.6	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200309	7.67	7.67	7	7.29	87000	5.738	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200309	22.08	22.48	20.83	21.21	1178200	21.21	down	down	correct
HHC.US	The Howard Hughes Corporation	20200309	98.61	98.61	88.89	89.65	356368	89.65	down	down	correct
HI.US	Hillenbrand Inc	20200309	21.91	22.435	21.03	21.46	1721764	20.3836	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200309	47.45	48.05	45.28	46.62	2911465	44.5123	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200309	196.17	202.57	191.0573	194.85	653740	186.8966	down	down	correct
HIL.US	Hill International Inc	20200309	2.68	2.68	2.46	2.51	44592	2.51	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200309	4.78	4.84	4.62	4.63	891581	4.0182	down	down	correct
HIW.US	Highwoods Properties Inc	20200309	45.02	45.6	42.76	42.87	738048	39.3399	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200309	6.18	6.19	5.57	6.07	776515	5.1491	down	down	correct
HKIB.US	AMTD International Inc	20200309	8.5	8.5	8.5	8.5	300	8.5
HL.US	PB	20200309	57.12	57.12	57.12	57.12	0	51.1748
HLF.US	Herbalife Nutrition Ltd	20200309	32.6	33.2488	30.44	30.5	2053559	30.5	down	down	correct
HLI.US	Houlihan Lokey Inc	20200309	47.23	50.14	45.36	48.43	679712	46.7333	up	up	correct
HLIO.US	Helios Technologies Inc.	20200309	38.17	40.0699	36.25	36.42	91068	35.9625	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200309	83.4	87.54	83.4	86.18	7335652	86.18	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200309	3.95	3.95	2.81	2.89	2127655	2.89	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200309	23.45	24.15	23.29	23.3	1520305	22.2209	down	down	correct
HMLP.US	PA	20200309	21.15	22.12	18.25	22.12	165510	18.8407	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200309	38.1	40.46	38.02	40.3	354861	37.8517	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200309	4.06	4.06	3.68	3.69	11198575	3.6069	down	down	correct
HNGR.US	Hanger Inc	20200309	20.6	21.41	20.125	20.55	338883	20.55	down	up	incorrect
HNI.US	HNI Corporation	20200309	28.42	29.39	27.14	27.19	221600	25.5149	down	down	correct
HNP.US	Huaneng Power International Inc	20200309	15.77	15.78	15.52	15.62	27790	13.7665	down	down	correct
HOG.US	Harley	20200309	24.22	24.22	22.85	23.53	3567545	23.1222	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200309	14.93	15.06	14.01	14.11	1311857	13.5189	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200309	19.7	21.1599	18.48	18.49	173085	18.49	down	up	incorrect
HP.US	Helmerich & Payne Inc	20200309	20.01	23.03	18.305	18.51	5973228	16.5895	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200309	11.19	11.51	10.75	11.14	14914550	10.327	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200309	19.09	20.16	19.08	19.42	105702	16.903	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200309	20.17	20.61	19.86	19.98	211691	17.4666	down	down	correct
HPQ.US	HP Inc	20200309	19.96	20.2899	18.92	18.96	14985330	17.8061	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200309	16.8	17.74	16.8	17.32	144428	15.0733	up	up	correct
HQH.US	Tekla Healthcare Investors	20200309	18.97	19.105	18.39	18.75	263958	16.1976	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200309	16.18	16.18	15.59	15.65	98639	13.54	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200309	36.84	37.1	35.76	36.11	1492034	33.654	down	up	incorrect
HRB.US	H&R Block Inc	20200309	18.7	20.59	18.52	20.12	4352439	18.0337	up	up	correct
HRC.US	Hill	20200309	80.96	92.6	80.0751	89.01	686359	87.6273	up	up	correct
HRI.US	Herc Holdings Inc	20200309	30.95	30.95	25.55	25.94	271778	25.8703	down	down	correct
HRL.US	Hormel Foods Corporation	20200309	42.18	44.12	42	43.41	2570212	41.8773	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200309	11.65	11.9	10.7522	10.77	216301	10.2029	down	down	correct
HSBC.US	HSBC Holdings plc	20200309	30.65	31.27	30.25	30.45	11090571	29.3408	down	up	incorrect
HSC.US	Harsco Corporation	20200309	9.26	9.65	8.2	8.3	1080323	8.3	down	up	incorrect
HSY.US	The Hershey Company	20200309	150.15	154.16	148	151	1221622	145.5454	up	up	correct
HT.US	PE	20200309	21	21.4208	19.86	20.11	13542	16.6446	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200309	32.55	33.15	31.92	32.31	2945763	30.0555	down	down	correct
HTD.US	John Hancock Tax	20200309	24.59	24.59	22.28	23.22	193618	20.2533	down	down	correct
HTGC.US	Hercules Capital Inc	20200309	13.14	13.17	12.1615	12.54	1708051	10.5289	down	down	correct
HTH.US	Hilltop Holdings Inc	20200309	20.95	20.95	18.71	20.01	1006428	19.4461	down	down	correct
HTY.US	John Hancock Investments	20200309	6.35	6.38	6.14	6.17	65165	4.9974	down	down	correct
HUBB.US	Hubbell Incorporated	20200309	122.1	126.94	120.34	122.09	498545	117.2888	down	down	correct
HUBS.US	HubSpot Inc	20200309	152.52	153.05	136.25	142.62	1958753	142.62	down	down	correct
HUM.US	Humana Inc	20200309	336.69	348.81	323.3	337.2	2166043	333.2217	up	up	correct
HUN.US	Huntsman Corporation	20200309	16.13	17.03	15.85	15.86	2863258	14.9645	down	down	correct
HUYA.US	HUYA Inc	20200309	18.38	19.59	17.81	18.99	3218600	18.99	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200309	16.55	17.22	16.25	16.61	173676	13.7011	up	up	correct
HWM.US	Howmet Aerospace Inc	20200309	24.13	24.32	22.85	23.04	4177701	23.0099	down	down	correct
HXL.US	Hexcel Corporation	20200309	57.73	57.73	54.435	56.28	1334913	56.28	down	down	correct
HY.US	Hyster	20200309	42	43.46	37.5088	38.41	66059	36.7876	down	down	correct
HYB.US	The New America High Income Fund Inc	20200309	8.13	8.28	7.48	7.93	179620	6.9506	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200309	14.46	14.58	14.25	14.34	298666	12.4445	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200309	9.66	9.88	9.07	9.78	1796398	8.3914	up	down	incorrect
HZN.US	Horizon Global Corporation	20200309	3.1	3.19	2.8	2.81	85400	2.81	down	down	correct
HZO.US	MarineMax Inc	20200309	14.25	14.4	12.91	12.92	384159	12.92	down	down	correct
IAA.US	IAA Inc	20200309	40.5	41.19	38.53	38.69	565700	38.69	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200309	7.43	7.5948	7.2427	7.27	39848	6.0425	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200309	2.94	3.005	2.775	2.8	6594779	2.8	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200309	40	40	37.5001	37.74	17153	36.3348	down	down	correct
IBM.US	International Business Machines Corporation	20200309	120.052	122.3	117.1746	117.7042	10757490	102.8617	down	up	incorrect
IBN.US	ICICI Bank Limited	20200309	11.9	12.13	11.74	11.97	9709160	11.9346	up	up	correct
IBP.US	Installed Building Products Inc	20200309	60.7	60.7	53.65	53.74	292622	53.2137	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200309	0.27	0.28	0.125	0.2475	25863	4.95	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20200309	88.93	91.9299	87.67	88.62	5790152	86.5536	down	down	correct
ICL.US	ICL Group Ltd	20200309	2.93	3.08	2.93	2.94	513605	2.6136	up	up	correct
IDA.US	IDACORP Inc	20200309	102.1	103.8	99.675	100.7	381312	95.6313	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200309	9.95	9.95	9.38	9.5	249670	8.1318	down	down	correct
IDT.US	IDT Corporation	20200309	5.68	6.39	5.68	6.26	104053	6.26	up	up	correct
IEX.US	IDEX Corporation	20200309	135.95	140.82	132.8	135.69	929178	133.1255	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200309	116.76	118.56	109.86	112.72	2968217	107.295	down	down	correct
IFN.US	The India Fund Inc	20200309	16.81	17.01	16.21	16.94	145126	13.3277	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200309	35.39	35.94	32.33	33.5	57766	29.554	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200309	9.16	9.1601	8.95	8.96	61344	7.6518	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200309	5.37	5.37	5.155	5.18	947214	4.428	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200309	20.34	20.5606	20	20.21	47279	18.8431	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200309	7.2	7.21	7.0083	7.06	413182	6.0251	down	down	correct
IGT.US	International Game Technology PLC	20200309	7.6	7.82	5.59	5.59	7928386	5.3763	down	down	correct
IHC.US	Independence Holding Company	20200309	34.07	35.71	34.07	35.31	16944	34.5448	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200309	6.67	6.67	6.27	6.43	164162	5.3624	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200309	50.09	51.61	48.76	49.1	1136968	47.9863	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200309	10.53	10.55	10.22	10.25	78961	9.0809	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200309	10.34	10.5599	10.18	10.25	62220	9.1231	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200309	17.77	17.77	17.06	17.2	58409	16.5415	down	down	correct
IIIN.US	Insteel Industries Inc	20200309	17.72	18.34	17.1045	18.13	122053	16.0884	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200309	15.7	15.85	15.03	15.66	284966	14.3571	down	down	correct
IIPR.US	PA	20200309	30.5	30.6509	29.215	30.387	7372	26.9258	down	up	incorrect
IMAX.US	IMAX Corporation	20200309	14.46	14.815	14	14.45	1744106	14.45	down	down	correct
INFO.US	IHS Markit Ltd	20200309	64.72	64.72	60	60.68	9325213	59.8173	down	down	correct
INFY.US	Infosys Limited	20200309	9.21	9.35	8.79	9.08	12921160	8.6927	down	down	correct
ING.US	ING Groep N.V	20200309	7.41	7.89	7.19	7.24	7029886	6.8694	down	down	correct
INGR.US	Ingredion Incorporated	20200309	80.77	81.9	78.5301	80	1010160	75.7851	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20200309	7.77	7.9	7.1	7.17	1212011	7.17	down	down	correct
INS.US	Intelligent Systems Corporation	20200309	32.18	32.6607	30	31.06	53698	31.06	down	down	correct
INSI.US	Insight Select Income Fund	20200309	20.72	21.0219	20.15	20.95	34140	18.6368	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200309	78.5	83.105	76.0996	78.63	368115	78.63	up	down	incorrect
INSW.US	PA	20200309	25.04	25.11	24.8	25.1	17470	24.5681	up	up	correct
INT.US	World Fuel Services Corporation	20200309	24.21	26.55	22.26	22.68	1617996	21.9834	down	down	correct
INVH.US	Invitation Homes Inc	20200309	28.11	28.375	27.2	27.45	7718321	26.5035	down	down	correct
IO.US	ION Geophysical Corporation	20200309	2.06	2.1099	1.13	2.02	599841	2.02	down	down	correct
IP.US	International Paper Company	20200309	33.25	33.99	31.79	32.28	4441782	28.3157	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200309	18.62	18.9	18.035	18.23	5032985	16.9367	down	down	correct
IPI.US	Intrepid Potash Inc	20200309	1.44	1.44	1.22	1.23	99520	12.3	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200309	12.94	13.01	12.81	12.83	159141	11.753	down	down	correct
IQV.US	IQVIA Holdings Inc	20200309	129.46	131.14	122.97	124	2760829	124	down	down	correct
IR.US	Ingersoll Rand Inc	20200309	25.55	26.16	22.87	23.33	11306360	22.4033	down	down	correct
IRL.US	The New Ireland Fund Inc	20200309	8.38	8.38	6.5	7.7818	27824	6.2226	down	down	correct
IRM.US	Iron Mountain Incorporated	20200309	30	30.81	29.54	29.55	5996896	25.5922	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20200309	13.85	14.07	12.44	12.56	770052	11.6616	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200309	14.05	14.12	13.49	13.55	419799	11.5939	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200309	25.4	25.41	24	25.2	105100	25.2	down	down	correct
IT.US	Gartner Inc	20200309	113.5	114.38	109.9875	110.12	1932363	110.12	down	down	correct
ITCB.US	Itaú Corpbanca	20200309	6	6	5.53	5.91	4980	5.2206	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200309	79.84	81.65	77.18	80.56	444146	80.56	up	up	correct
ITT.US	ITT Inc	20200309	48	51.535	46.86	47.95	1756900	46.9265	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200309	5.8957	5.9657	5.6109	5.6659	43599020	4.4753	down	down	correct
ITW.US	Illinois Tool Works Inc	20200309	151.66	158.37	150	154.52	3172304	148.2703	up	up	correct
IVC.US	Invacare Corporation	20200309	6.71	6.93	6.53	6.68	316312	6.6672	down	down	correct
IVH.US	Ivy Funds	20200309	12.55	12.55	11.65	11.95	220852	10.3014	down	down	correct
IVR.US	PC	20200309	24.77	24.792	23.65	24.37	58307	21.1007	down	down	correct
IVZ.US	Invesco Ltd	20200309	11.82	12.42	11.36	11.59	6696585	10.7987	down	down	correct
IX.US	ORIX Corporation	20200309	77.34	77.34	73.2	73.27	49413	69.5873	down	down	correct
J.US	Jacobs Engineering Group Inc	20200309	87.69	90.66	82.847	88.94	1834347	87.7784	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200309	7.43	7.8	6.78	7.08	223258	7.08	down	down	correct
JBGS.US	JBG SMITH Properties	20200309	35	36.12	34.34	34.94	648935	33.1766	down	down	correct
JBL.US	Jabil Inc	20200309	29.61	30.22	26	29.17	1842578	28.7795	down	down	correct
JBT.US	John Bean Technologies Corporation	20200309	82.74	85.01	78.73	80.47	291533	79.906	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200309	13.2	13.2	12.62	12.67	62854	10.5769	down	down	correct
JCI.US	Johnson Controls International plc	20200309	35.58	36.9	35.23	35.72	13133820	34.1646	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200309	9.64	9.64	9.45	9.45	92464	8.4283	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200309	9.66	9.66	9.04	9.05	136948	7.7482	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200309	17.48	17.98	16.94	16.95	3290996	16.0685	down	up	incorrect
JELD.US	JELD	20200309	16.35	16.89	15.21	15.73	954609	15.73	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200309	8.59	8.59	7.8201	7.9	110289	7.1685	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200309	6.42	6.45	6.31	6.41	25809	6.1297	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200309	9.08	9.08	8.64	8.77	1021991	7.6898	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20200309	14.95	14.95	14.0208	14.06	125112	12.1131	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200309	10.15	10.1805	9.76	9.77	47908	8.9422	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200309	9.65	9.7901	9.59	9.65	274473	9.1842
JHG.US	Janus Henderson Group plc	20200309	17.5	18.5	17.41	17.72	2207344	16.188	up	up	correct
JHI.US	John Hancock Investors Trust	20200309	16.4	16.4	15.51	15.68	48287	13.3243	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200309	14.7	14.74	13.9501	14.41	41466	12.9557	down	down	correct
JHX.US	James Hardie Industries plc	20200309	16.66	16.7	16.05	16.22	52039	15.7074	down	down	correct
JILL.US	J.Jill Inc	20200309	0.68	0.7	0.6001	0.6899	321964	3.4495	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200309	20.12	20.3799	18.34	18.35	2481802	18.35	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200309	139.96	139.96	130.5543	136.72	924510	136.72	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200309	21.86	21.86	21.23	21.35	38376	19.5908	down	up	incorrect
JMIA.US	Jumia Technologies AG	20200309	3.18	3.47	3.15	3.15	1992256	3.15	down	down	correct
JMM.US	Nuveen Multi	20200309	7.05	7.39	6.8001	7.06	38618	6.481	up	up	correct
JMP.US	JMP Group LLC	20200309	3.05	3.23	3	3.044	55432	2.946	down	down	correct
JNJ.US	Johnson & Johnson	20200309	136.33	139.6799	134.9	136.44	13848570	130.3899	up	up	correct
JNPR.US	Juniper Networks Inc	20200309	20.37	20.6	19.71	19.94	3926494	18.8724	down	down	correct
JOE.US	The St. Joe Company	20200309	18.64	18.855	17.71	17.75	456283	17.5908	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200309	7.14	7.2	6.99	6.99	125053	6.2518	down	down	correct
JP.US	Jupai Holdings Limited	20200309	1.28	1.28	1.13	1.17	46556	1.17	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200309	9.34	9.35	9.08	9.28	849023	8.1522	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200309	23.37	23.975	22.67	22.98	175259	20.3255	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200309	9.03	9.1	8.8392	8.94	2307469	7.9165	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200309	24.45	25.75	24.25	24.3	38045	21.7671	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200309	6.7	6.74	6.5101	6.59	1779659	5.1956	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200309	15	15.76	15	15.3	182423	13.0913	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200309	8.94	8.98	8.543	8.66	981626	7.597	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200309	9.25	9.2963	8.96	9.08	191714	7.7063	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200309	13.59	13.6417	13.06	13.06	99298	11.4308	down	down	correct
JT.US	Jianpu Technology Inc	20200309	1.09	1.13	1.01	1.12	80482	8.96	up	up	correct
JTA.US	Nuveen Tax	20200309	9.94	10.11	9.5	9.63	105706	8.3237	down	down	correct
JTD.US	Nuveen Tax	20200309	15.11	15.3	14.57	14.68	50868	12.6968	down	down	correct
JW.US	B	20200309	38.1	38.1	37.86	37.86	471	36.5117	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200309	38.1	38.1	37.86	37.86	471	35.836	down	down	correct
JWN.US	Nordstrom Inc	20200309	26.65	27.31	25.51	26.79	5674182	26.79	up	up	correct
K.US	Kellogg Company	20200309	60.21	63.17	60	62.41	2756816	58.5967	up	up	correct
KAI.US	Kadant Inc	20200309	83.84	83.84	78.84	80.37	55532	79.2855	down	down	correct
KAMN.US	Kaman Corporation	20200309	52.06	52.5788	48.84	49	298338	47.2646	down	down	correct
KAR.US	KAR Auction Services Inc	20200309	17.26	17.64	16.48	16.9	2641783	16.6739	down	down	correct
KB.US	KB Financial Group Inc	20200309	28.73	29.9	27.23	28.8	386285	27.6957	up	up	correct
KBH.US	KB Home	20200309	29.61	29.87	27.02	28.81	3898039	28.1036	down	down	correct
KBR.US	KBR Inc	20200309	20.72	21.35	18.98	19.03	3102521	18.4934	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20200309	13.5	13.625	13.5	13.625	1206	11.1671	up	up	correct
KEP.US	Korea Electric Power Corporation	20200309	9.14	9.425	8.96	9.22	265494	8.8009	up	up	correct
KEX.US	Kirby Corporation	20200309	52.81	53.23	47.33	48.4	1553256	48.4	down	down	correct
KEY.US	PK	20200309	25.7	26.02	25.1	25.4058	73286	23.1887	down	down	correct
KEYS.US	Keysight Technologies Inc	20200309	90.2	92.26	87.71	89.2	3521180	89.2	down	down	correct
KF.US	The Korea Fund Inc	20200309	25.65	25.65	24.24	24.24	8335	18.7835	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20200309	1.98	2.0187	1.98	1.9926	5177	1.9926	up	up	correct
KFY.US	Korn Ferry	20200309	32.1	33.1	28.86	29.41	1421851	28.8209	down	down	correct
KGC.US	Kinross Gold Corporation	20200309	5.3	5.52	5.16	5.18	17727367	5.0459	down	down	correct
KIM.US	PM	20200309	24.32	25.33	24.32	25.33	19736	23.1547	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200309	14.7	14.7	13.87	14.15	182597	11.9062	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200309	33.01	34.9	31.8	32.9	2243696	31.9625	down	down	correct
KLR.US	Kaleyra Inc	20200309	7.32	8	7.145	7.89	27400	7.89	up	down	incorrect
KMB.US	Kimberly	20200309	139.6	147.53	138.95	141.32	3688060	133.5983	up	up	correct
KMI.US	Kinder Morgan Inc	20200309	17.25	17.4	16	16.1	43807480	14.245	down	down	correct
KMPR.US	Kemper Corporation	20200309	69.64	71.4	68.26	70.34	519871	68.188	up	up	correct
KMT.US	Kennametal Inc	20200309	23	23	20.93	21.18	1554014	20.2917	down	up	incorrect
KMX.US	CarMax Inc	20200309	80.1	80.5	75.2	75.21	2988765	75.21	down	down	correct
KN.US	Knowles Corporation	20200309	15.53	15.93	15.25	15.33	1410013	15.33	down	down	correct
KNL.US	Knoll Inc	20200309	14.84	15.2205	13.86	14.15	468517	13.6819	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200309	13.35	14.2199	12.72	12.77	416077	10.2289	down	up	incorrect
KNX.US	Knight	20200309	32.94	32.94	31.74	31.91	4478161	31.4917	down	down	correct
KO.US	The Coca	20200309	52.05	53.58	51.475	51.86	27898260	48.6115	down	down	correct
KODK.US	Eastman Kodak Company	20200309	2.4	2.44	2.181	2.27	348746	2.27	down	down	correct
KOF.US	Coca	20200309	51.98	52.5	47.49	48.58	340692	43.8121	down	down	correct
KOP.US	Koppers Holdings Inc	20200309	16.91	17.87	16.32	16.33	176594	16.33	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200309	1.32	1.34	0.72	0.8	31889600	0.8	down	down	correct
KR.US	The Kroger Co	20200309	30.68	31.7	30	31.25	13149889	30.1534	up	up	correct
KRA.US	Kraton Corporation	20200309	9.5	9.5	7.79	7.81	477770	7.81	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200309	70.5	71.39	67.69	67.89	936212	64.1482	down	up	incorrect
KRG.US	Kite Realty Group Trust	20200309	16.03	16.1	15.19	15.23	1123699	14.1012	down	down	correct
KRO.US	Kronos Worldwide Inc	20200309	8.52	8.52	7.525	7.53	336553	6.8663	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200309	8.31	9.1	7.19	9.03	598082	7.6557	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200309	11.91	12.2716	11.89	12.16	22970	11.1587	up	down	incorrect
KSS.US	Kohl's Corporation	20200309	32.08	32.79	31.1	32.5	5365604	30.7787	up	up	correct
KSU.US	P	20200309	28.5	28.5	27.3	27.3	301	26.1105	down	down	correct
KT.US	KT Corporation	20200309	9.38	9.7	9.38	9.42	793188	8.9167	up	down	incorrect
KTB.US	Kontoor Brands Inc	20200309	31.84	32.33	29.71	30.11	1018361	28.9557	down	down	correct
KTF.US	DWS Municipal Income Trust	20200309	11.91	11.91	11.77	11.78	300541	10.8645	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200309	32.98	33.14	31.12	33.14	3292	29.2733	up	up	correct
KTN.US	Credit	20200309	31.55	31.65	31.5	31.65	3381	28.8219	up	down	incorrect
KW.US	Kennedy	20200309	19.44	19.48	18.38	18.46	659391	16.8539	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20200309	147.64	148.965	141.64	145.3	177892	143.3903	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200309	8.45	8.45	7.06	7.07	3624923	5.7624	down	down	correct
L.US	Loews Corporation	20200309	41.25	41.94	38.63	39.39	1965249	39.014	down	down	correct
LAC.US	Lithium Americas Corp	20200309	3.94	3.97	3.5	3.51	610424	3.51	down	down	correct
LAD.US	Lithia Motors Inc	20200309	102.41	106.11	101.7018	103.85	300684	102.6241	up	up	correct
LADR.US	Ladder Capital Corp	20200309	14.29	14.78	13.78	14.16	1218591	12.5854	down	up	incorrect
LAIX.US	LAIX Inc	20200309	4.35	4.48	4.13	4.3	88000	4.3	down	down	correct
LAZ.US	Lazard Ltd	20200309	31.67	31.82	29.55	29.94	1117300	27.4537	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200309	3.63	3.84	2.73	3.65	3124200	3.65	up	down	incorrect
LC.US	LendingClub Corporation	20200309	9.46	9.81	9.26	9.72	1062641	9.72	up	up	correct
LCI.US	Lannett Company Inc	20200309	7.3	7.65	5.91	7.53	512358	7.53	up	up	correct
LCII.US	LCI Industries	20200309	82.72	85.75	80.99	81.2	194461	77.8492	down	down	correct
LDOS.US	Leidos Holdings Inc	20200309	98.58	102.57	96.47	97.53	1810398	94.7439	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200309	24.49	24.69	24	24.06	140069	20.8255	down	up	incorrect
LEA.US	Lear Corporation	20200309	95.57	97.23	90.92	91.84	825381	90.7831	down	down	correct
LEAF.US	Leaf Group Ltd	20200309	2.16	2.16	1.9	1.97	62887	1.97	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200309	35.91	36.62	33.81	34.06	1178705	31.5085	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200309	1.74	1.81	1.61	1.61	56935	1.61	down	down	correct
LEN.US	Lennar Corporation	20200309	58.19	58.44	55.35	55.35	5493747	54.3437	down	down	correct
LENB.US	Lennar Corporation	20200309	45.66	46	43.17	43.36	193673	42.5087	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200309	8.61	8.67	8.46	8.5	243468	7.7674	down	down	correct
LEVI.US	Levi Strauss & Co	20200309	16.33	16.85	16.15	16.46	1656847	16.1917	up	up	correct
LFC.US	China Life Insurance Company Limited	20200309	10.77	10.93	10.44	10.82	701307	9.794	up	up	correct
LGC.US	U	20200309	0.76	0.76	0.76	0.76	0	0.76
LGF.US	B	20200309	5.88	6.155	5.58	5.87	1099288	5.87	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20200309	6.24	6.57	5.65	6.3	1534132	6.3	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200309	14.41	14.45	13.78	13.81	125220	11.6457	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200309	179.84	179.84	169.17	176.09	1780022	176.09	down	down	correct
LHX.US	L3Harris Technologies Inc	20200309	186.77	192.99	182	186.58	1918719	179.8178	down	down	correct
LII.US	Lennox International Inc	20200309	245.88	252.5	238.61	251.06	597598	245.7358	up	up	correct
LIN.US	Linde plc	20200309	175.06	180.38	172.32	173.13	4822731	168.5673	down	up	incorrect
LINX.US	Linx S.A	20200309	5.38	5.59	5.27	5.32	47100	5.2118	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200309	1	1.26	1	1.1	606700	1.1	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200309	8.61	9.325	8.41	8.52	1371536	8.52	down	down	correct
LLY.US	Eli Lilly and Company	20200309	134.02	140.93	133.31	135.72	5351578	131.7565	up	up	correct
LMT.US	Lockheed Martin Corporation	20200309	359.98	369.47	351.27	352.03	3086724	335.2244	down	down	correct
LNC.US	Lincoln National Corporation	20200309	34.41	35.42	30.5	31.71	4637259	29.7767	down	up	incorrect
LND.US	BrasilAgro	20200309	4.02	4.02	3.73	3.73	9020	3.3229	down	down	correct
LNN.US	Lindsay Corporation	20200309	93.79	95.7	92.15	93.26	70765	91.6353	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200309	5.46	5.46	4.72	4.93	755690	4.65	down	down	correct
LOW.US	Lowe's Companies Inc	20200309	97.82	99.82	93.1501	94.22	8188181	91.6846	down	down	correct
LPG.US	Dorian LPG Ltd	20200309	8.61	9.1	7.31	7.44	1261020	6.8721	down	down	correct
LPI.US	Laredo Petroleum Inc	20200309	0.48	0.54	0.42	0.4203	614199	8.406	down	down	correct
LPL.US	LG Display Co. Ltd	20200309	5.35	5.4499	5.19	5.33	461922	5.33	down	down	correct
LPX.US	Louisiana	20200309	24.23	25.43	23.585	23.7	1931748	23.0268	down	down	correct
LRN.US	Stride Inc	20200309	20.21	20.76	18.74	19.44	647396	19.44	down	down	correct
LSI.US	Life Storage Inc	20200309	114.2	114.2	107.95	110.68	1080123	69.2888	down	down	correct
LSPD.US	Lightspeed POS Inc	20200309	19.21	20.0461	17.6404	20.0461	392	20.0461	up	up	correct
LTC.US	LTC Properties Inc	20200309	44.4001	44.9456	41.73	41.73	473409	37.2155	down	down	correct
LTHM.US	Livent Corporation	20200309	7.82	8.27	7.73	7.9	2150500	7.9	up	down	incorrect
LUB.US	Luby's Inc	20200309	2.12	2.1699	1.69	1.69	61333	1.0286	down	down	correct
LUMN.US	Lumen Technologies Inc	20200309	11.11	11.19	10.25	10.26	20273730	9.0273	down	down	correct
LUV.US	Southwest Airlines Co	20200309	42.89	45.61	42.72	43.62	9602323	43.62	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20200309	51.01	52.84	49	49.66	6998200	48.6887	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200309	79.76	79.99	73.25	73.38	1633315	71.5921	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200309	14.64	14.77	14.07	14.5	246714	13.7544	down	down	correct
LXP.US	PC	20200309	54.03	56.95	54.03	56.8	2459	51.3623	up	up	correct
LXU.US	LSB Industries Inc	20200309	1.88	1.88	1.66	1.69	252859	1.3	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200309	65	68	59.6	59.61	4379118	55.4534	down	down	correct
LYG.US	Lloyds Banking Group plc	20200309	2.12	2.18	2.05	2.06	13311000	1.8553	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200309	48.29	50.23	46.01	47.26	7105198	47.26	down	down	correct
LZB.US	La	20200309	26.32	27.2799	25.94	26.26	455039	25.6798	down	down	correct
M.US	Macy's Inc	20200309	10.6	10.9799	10.02	10.43	21822602	9.8841	down	down	correct
MA.US	Mastercard Incorporated	20200309	265	279.24	261.18	262.01	8498279	259.6789	down	down	correct
MAA.US	PI	20200309	69.5	70.51	68.2508	70.51	2221	61.8315	up	up	correct
MAC.US	The Macerich Company	20200309	17.79	17.79	16.42	16.47	6114374	15.004	down	down	correct
MAIN.US	Main Street Capital Corporation	20200309	34	34.2838	32	32.76	1132579	28.8383	down	down	correct
MAN.US	ManpowerGroup Inc	20200309	67.85	69.4	66.21	67.51	1236685	64.1247	down	down	correct
MANU.US	Manchester United plc	20200309	16.58	16.62	16.0201	16.08	64537	15.7157	down	down	correct
MAS.US	Masco Corporation	20200309	39.27	40.23	38.59	39.04	4787356	38.1754	down	up	incorrect
MATX.US	Matson Inc	20200309	30.45	31.49	30.4	30.86	269493	29.8689	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200309	11.37	11.43	11.22	11.3	122439	10.3541	down	down	correct
MAXR.US	Maxar Technologies Inc	20200309	13.15	14.02	12.5	12.67	2297304	12.6258	down	down	correct
MBI.US	MBIA Inc	20200309	6.5	7.64	6.5	7.3	959504	7.3	up	up	correct
MBSC.US	UN	20200309	14.6	14.6	14.1	14.1	10000	14.1	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200309	8.16	8.5	8.02	8.04	3290599	6.5509	down	down	correct
MC.US	Moelis & Company	20200309	27.25	27.83	26.62	27.23	733453	22.7284	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200309	14.81	14.82	14.57	14.64	288233	13.5363	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200309	36.95	37.9799	34.96	36.37	30535	36.37	down	up	incorrect
MCD.US	McDonald's Corporation	20200309	187.67	194.47	184.1	186.86	7788507	179.3461	down	down	correct
MCI.US	Barings Corporate Investors	20200309	16	16.2815	15.5	15.78	38550	13.972	down	down	correct
MCK.US	McKesson Corporation	20200309	132.27	137.31	121.31	131.97	25015660	129.7744	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200309	5.8	5.84	5.66	5.69	141256	4.5969	down	up	incorrect
MCO.US	Moody's Corporation	20200309	218.15	223.74	209.4	210.85	2551368	208.0034	down	down	correct
MCR.US	MFS Charter Income Trust	20200309	8.09	8.09	7.7	7.87	230225	6.7628	down	down	correct
MCS.US	The Marcus Corporation	20200309	22.38	22.73	20.11	20.31	213394	20.31	down	down	correct
MCY.US	Mercury General Corporation	20200309	42.52	42.8098	39.1961	40.51	314449	36.6234	down	down	correct
MD.US	MEDNAX Inc	20200309	15.06	15.69	14.27	14.28	1372147	14.28	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20200309	41.27	42	36.1	36.59	759170	31.9551	down	up	incorrect
MDLA.US	Medallia Inc	20200309	20.12	21.08	18.15	18.29	2553200	18.29	down	down	correct
MDLQ.US	Medley LLC	20200309	15.05	15.05	12.37	12.37	12065	9.6849	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200309	13.86	13.86	11.5	12.17	23030	9.2197	down	down	correct
MDP.US	Meredith Corporation	20200309	22.16	22.74	20.75	21.56	1433312	21.56	down	down	correct
MDT.US	Medtronic plc	20200309	94.02	95.47	91.71	92.4	9053834	88.3599	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200309	27.41	27.89	26.57	27.03	2358549	25.422	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200309	6.6	6.6	6	6.31	28200	6.31	down	down	correct
MED.US	Medifast Inc	20200309	75.2	76.33	72.17	73.88	360860	69.3492	down	down	correct
MEI.US	Methode Electronics Inc	20200309	28.67	28.67	26.1	26.13	408071	25.5413	down	down	correct
MER.US	PK	20200309	25.91	26.24	25.5	26.15	125500	24.6047	up	up	correct
MET.US	PF	20200309	24.49	24.49	21.87	24.33	310022	22.2872	down	up	incorrect
MFA.US	PC	20200309	24.46	24.46	23.25	24.12	140386	20.9418	down	down	correct
MFC.US	Manulife Financial Corporation	20200309	15.03	15.1	14.21	14.23	4272263	12.986	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200309	2.22	2.24	2.1	2.22	1300225	2.0529
MFGP.US	Micro Focus International plc	20200309	7.98	8.8	7.68	7.68	1107202	6.6267	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200309	13.96	14.11	13.8523	13.88	201040	12.8785	down	down	correct
MFM.US	MFS Municipal Income Trust	20200309	6.21	7.26	6.21	7.08	149245	6.5105	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200309	25	25.3384	25	25.25	67822	23.5482	up	up	correct
MFV.US	MFS Special Value Trust	20200309	6.17	6.17	5.75	5.77	27286	4.8929	down	down	correct
MG.US	Mistras Group Inc	20200309	6.24	6.24	5.37	5.49	163742	5.49	down	down	correct
MGA.US	Magna International Inc	20200309	42.31	43.49	39.8	40.01	1868073	38.2911	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200309	4.7	4.77	4.7	4.73	207145	4.2771	up	up	correct
MGM.US	MGM Resorts International	20200309	18.6	19.58	17.53	17.88	26213684	17.8704	down	down	correct
MGP.US	MGM Growth Properties LLC	20200309	25.5	25.53	24.04	24.05	2538655	21.4277	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20200309	25.83	26.53	24.01	25.55	42682	23.2107	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200309	21.53	21.7299	21.05	21.13	150817	18.8319	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200309	4.11	5.38	3.58	5.15	6640350	5.1214	up	up	correct
MH.US	PD	20200309	6.98	7.17	6.6	6.6	13932	6.6	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200309	17.12	17.12	16.7	16.78	16900	15.42	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200309	7.9	7.91	7.45	7.6	275408	7.1448	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200309	12.2	12.385	12.15	12.1673	57848	11.1945	down	down	correct
MHK.US	Mohawk Industries Inc	20200309	112.32	115.89	110.06	112.38	979425	112.38	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200309	20.89	20.89	19.5	20.5969	9971	20.1859	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200309	13.98	14.12	13.75	14.02	64254	12.9013	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200309	22.01	22.1153	21.025	21.5599	12113	18.5179	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200309	36.19	36.96	32.47	34.99	1065300	2.0727	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200309	3.81	3.82	3.64	3.77	631258	3.2828	down	down	correct
MITT.US	PC	20200309	25.01	25.01	23.75	24.2	42172	20.7371	down	down	correct
MIXT.US	MiX Telematics Limited	20200309	11.65	11.66	10.36	10.45	228359	10.0557	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200309	14.69	14.75	14.34	14.43	97783	13.2953	down	down	correct
MKC.US	V	20200309	74.6	74.6	74.6	74.6	0	72.6576
MKL.US	Markel Corporation	20200309	1140.43	1145.8143	1082.5101	1094.17	78159	1094.17	down	down	correct
MLI.US	Mueller Industries Inc	20200309	26.96	26.96	25.43	25.84	422268	25.1636	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200309	216	226.53	211.35	213.22	1032624	210.269	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200309	11	11.04	10.2309	10.26	38752	10.26	down	down	correct
MLR.US	Miller Industries Inc	20200309	29	30.19	27.82	29.12	69988	27.9224	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200309	98.33	102.17	97.62	99.88	4864422	97.0789	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200309	21.58	21.61	21.05	21.06	83288	19.2931	down	down	correct
MMI.US	Marcus & Millichap Inc	20200309	28.83	29.74	27.95	28.07	140626	28.07	down	down	correct
MMM.US	3M Company	20200309	146.59	149.46	143.55	144.06	8194358	135.8345	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200309	45.15	48.83	39.9	40.12	4849859	33.9521	down	down	correct
MMS.US	Maximus Inc	20200309	60.02	62.23	59.88	60.79	645817	59.2863	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200309	5.71	5.76	5.35	5.51	356307	4.7759	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20200309	13.6	13.6	13.25	13.41	137981	12.4827	down	down	correct
MN.US	Manning & Napier Inc	20200309	1.53	1.55	1.5	1.5	45932	1.4582	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200309	15.19	15.59	15.19	15.2585	27060	14.1971	up	up	correct
MNR.US	PC	20200309	24.39	24.7499	24.2	24.54	83428	22.0564	up	up	correct
MNRL.US	Brigham Minerals Inc	20200309	13.31	13.31	9.75	10.06	1095000	8.4647	down	up	incorrect
MO.US	Altria Group Inc	20200309	39.8	41.77	39.435	40.34	16480097	34.3515	up	up	correct
MOD.US	Modine Manufacturing Company	20200309	5	5.46	5	5.11	419431	5.11	up	up	correct
MODN.US	Model N Inc	20200309	26.29	26.29	24.55	24.77	343735	24.77	down	down	correct
MOG.US	A	20200309	69.04	70.96	65.22	66.25	299544	64.9564	down	down	correct
MOGU.US	MOGU Inc	20200309	1.76	1.84	1.72	1.72	85555	1.72	down	down	correct
MOH.US	Molina Healthcare Inc	20200309	126.41	135.01	122.24	132.77	1204665	132.77	up	up	correct
MOS.US	The Mosaic Company	20200309	12.97	13.79	11.91	11.92	11130810	11.7182	down	down	correct
MOV.US	Movado Group Inc	20200309	13.59	13.947	13	13	298067	12.6086	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200309	14.63	14.68	14.6	14.63	29240	13.4991
MPC.US	Marathon Petroleum Corporation	20200309	31.89	37.25	30.78	33.82	14834820	31.0322	up	up	correct
MPLX.US	MPLX LP	20200309	13.81	16.44	12.52	15.07	12970060	11.926	up	down	incorrect
MPV.US	Barings Participation Investors	20200309	14.65	15.2037	14.4	14.4	25870	12.8601	down	down	correct
MPW.US	Medical Properties Trust Inc	20200309	21.79	21.88	21.13	21.24	8437383	19.0942	down	down	correct
MPX.US	Marine Products Corporation	20200309	11.8	12.45	11.253	11.73	27386	11.1514	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200309	13.62	13.67	13.4	13.4	59349	12.3292	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200309	15.21	15.7	15.21	15.31	91021	14.0486	up	down	incorrect
MRC.US	MRC Global Inc	20200309	5.25	5.25	3.68	3.69	2667165	3.69	down	up	incorrect
MRK.US	Merck & Co. Inc	20200309	77.9407	80.6636	76.9315	78.9	18075230	70.412	up	up	correct
MRO.US	Marathon Oil Corporation	20200309	4.21	5	3.315	3.63	105292492	3.5581	down	down	correct
MS.US	PL	20200309	24.8	25	24.4	24.61	165288	22.6645	down	down	correct
MSA.US	MSA Safety Incorporated	20200309	121.43	125	121.04	122.37	302553	119.8391	up	down	incorrect
MSB.US	Mesabi Trust	20200309	11	16.6299	10.15	15.94	103261	13.6962	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200309	19.68	19.68	19.68	19.68	0	19.68
MSCI.US	MSCI Inc	20200309	267.18	274.29	257.66	257.85	1232596	254.515	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200309	9.32	9.43	8.76	8.78	234828	7.938	down	up	incorrect
MSGS.US	W	20200309	233.99	234.89	221.39	221.99	394231	220.9819	down	down	correct
MSI.US	Motorola Solutions Inc	20200309	165.28	170.79	162.0301	165.69	2003898	160.7342	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200309	56.45	58.2	51.43	53.59	1204952	47.9887	down	down	correct
MT.US	ArcelorMittal	20200309	10.86	11.225	10.42	10.43	3791497	10.3334	down	down	correct
MTB.US	M&T Bank Corporation	20200309	112.26	114.88	108.6	108.6	1380928	102.3407	down	up	incorrect
MTD.US	Mettler	20200309	670	687.84	660.88	669.78	217512	669.78	down	up	incorrect
MTDR.US	Matador Resources Company	20200309	3.06	3.21	1.86	2.35	29637471	2.3408	down	down	correct
MTG.US	MGIC Investment Corporation	20200309	11.6	11.82	10.85	11.31	3717020	10.8617	down	down	correct
MTH.US	Meritage Homes Corporation	20200309	63.8	64.42	57.27	57.35	1011331	57.35	down	down	correct
MTL.US	P	20200309	0.795	0.795	0.795	0.795	0	0.795
MTN.US	Vail Resorts Inc	20200309	184.62	187.4	180.05	182	969725	178.8259	down	down	correct
MTOR.US	Meritor Inc	20200309	16.66	17.2	15.05	16.9	1831978	16.9	up	up	correct
MTR.US	Mesa Royalty Trust	20200309	5.5	5.7699	5.28	5.28	11068	4.8881	down	down	correct
MTRN.US	Materion Corporation	20200309	44.36	44.36	40	40.35	222391	39.8502	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200309	21.52	21.52	20.99	21.13	26396	20.4191	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20200309	10.17	10.67	8.8	8.84	809960	8.84	down	up	incorrect
MTX.US	Minerals Technologies Inc	20200309	38.49	39.4	36.57	36.85	383233	36.6473	down	down	correct
MTZ.US	MasTec Inc	20200309	43.01	43.01	37.72	37.73	2438045	37.73	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200309	15.78	15.78	15.25	15.25	50593	13.978	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200309	14.65	14.66	14.44	14.49	182171	13.3959	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200309	13.15	13.21	13.0901	13.11	559311	12.0646	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200309	4.12	4.17	3.97	4.05	1885782	3.8232	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200309	16.35	16.35	15.52	15.61	42140	14.812	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200309	14.82	14.82	14.4401	14.48	95155	13.3881	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200309	14.58	14.78	14.37	14.54	98774	13.2625	down	down	correct
MUR.US	Murphy Oil Corporation	20200309	11.36	12.03	9.06	9.12	13065582	8.5888	down	down	correct
MUSA.US	Murphy USA Inc	20200309	102.76	115.58	102.76	111.77	1268970	110.773	up	down	incorrect
MUX.US	McEwen Mining Inc	20200309	0.96	0.96	0.8475	0.86	3448549	0.86	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200309	8.89	9.48	8.89	9.46	149809	8.7191	up	up	correct
MVO.US	MV Oil Trust	20200309	3.11	3.895	3.11	3.4343	123901	2.755	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200309	15.23	15.25	14.8	14.88	78594	13.6509	down	down	correct
MWA.US	Mueller Water Products Inc	20200309	10.75	10.75	10.28	10.31	1155936	9.9979	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200309	9.53	9.64	9.06	9.17	616383	9.17	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200309	10	10	9.16	9.45	3300	9.45	down	up	incorrect
MXF.US	The Mexico Fund Inc	20200309	11.69	11.7	10.7899	10.94	97819	10.4554	down	down	correct
MXL.US	MaxLinear Inc	20200309	13.03	13.44	12.36	12.42	633721	12.42	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200309	14.78	14.78	14.57	14.59	45032	13.5574	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200309	15.08	15.14	14.71	14.78	163132	13.553	down	down	correct
MYE.US	Myers Industries Inc	20200309	13.6	13.83	13.12	13.27	128257	12.4387	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200309	14.45	14.47	14.141	14.16	359532	13.1023	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200309	15.66	15.66	15.17	15.4	54443	14.0333	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200309	13.25	13.54	13.25	13.48	86714	12.4289	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200309	9.93	10.4399	9.51	9.86	531488	9.86	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200309	15.29	15.29	15	15.16	476649	14.5296	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200309	15.08	15.21	14.98	15.06	2922028	14.383	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200309	14.49	14.49	14.24	14.3	70401	13.7074	down	down	correct
NAT.US	Nordic American Tankers Limited	20200309	2.8	3.04	2.63	2.65	5203942	2.3713	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200309	13.95	13.9742	13.87	13.89	14765	13.3689	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200309	23	23.1907	22.33	22.96	340213	20.8345	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200309	26.85	27.76	24.72	24.8	327835	23.7814	down	down	correct
NBR.US	Nabors Industries Ltd	20200309	0.55	0.5793	0.5094	0.5137	352229	25.1013	down	up	incorrect
NC.US	NACCO Industries Inc	20200309	33	33.35	31.66	32.24	19486	30.5758	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200309	10.78	10.78	10.37	10.52	60522	9.9645	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200309	23.93	24.0899	19.71	19.81	12091770	19.81	down	up	incorrect
NCR.US	NCR Corporation	20200309	21.09	21.67	19.37	19.38	1733557	19.38	down	down	correct
NCV.US	PA	20200309	26.0201	26.42	26.02	26.3892	10220	24.4809	up	up	correct
NCZ.US	PA	20200309	25.43	25.6639	25.3927	25.64	15340	24.9571	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200309	2.35	2.4	1.73	1.75	385234	13.5822	down	up	incorrect
NEA.US	Nuveen AMT	20200309	14.94	14.96	14.71	14.78	2683555	14.1356	down	down	correct
NEE.US	PP	20200309	47.48	47.48	45.91	46.685	320171	46.685	down	down	correct
NEM.US	Newmont Corporation	20200309	50	50.58	47.75	47.78	12440450	45.3924	down	down	correct
NEP.US	NextEra Energy Partners LP	20200309	56.58	57.35	54.06	54.1	1219136	50.8589	down	up	incorrect
NET.US	Cloudflare Inc	20200309	21.25	22.26	20.4	20.74	2971100	20.74	down	down	correct
NETI.US	Eneti Inc	20200309	2.8	2.8	2.4	2.43	66563	23.8925	down	down	correct
NEU.US	NewMarket Corporation	20200309	395.54	407.99	389.36	405.28	80695	388.0943	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200309	15.65	15.76	15.153	15.22	216615	14.3016	down	down	correct
NEW.US	Puxin Limited	20200309	7.82	7.84	5.98	7.5	404202	7.5	down	down	correct
NEWR.US	New Relic Inc	20200309	50.68	51.51	49.2001	49.73	886121	49.73	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200309	2.06	2.31	1.96	2.03	4726571	2.03	down	down	correct
NEXA.US	Nexa Resources S.A	20200309	6.39	6.48	5.26	5.61	383959	5.0359	down	down	correct
NFG.US	National Fuel Gas Company	20200309	36.57	38.95	36.16	38.23	1405673	35.6248	up	up	correct
NFH.US	WS	20200309	9.4	9.74	9.16	9.45	36884	8.5088	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200309	11.25	11.26	10.73	10.91	482941	9.4594	down	up	incorrect
NGG.US	National Grid plc	20200309	63.79	64.56	62.2	62.99	698968	56.7653	down	down	correct
NGL.US	PC	20200309	19.76	20.4594	12.09	12.65	101014	10.3179	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200309	7.3	7.3	6.22	6.29	109223	6.29	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200309	7.02	7.085	6.5	6.51	109802	5.5483	down	down	correct
NGVT.US	Ingevity Corporation	20200309	42.27	43.05	37.43	37.69	848049	37.69	down	down	correct
NHI.US	National Health Investors Inc	20200309	81	81.99	77.71	78.31	502190	69.6066	down	down	correct
NI.US	PB	20200309	26.5	26.96	25.5	26.4	50316	23.8135	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200309	14.15	14.15	13.78	13.82	137073	13.3048	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200309	20.25	20.7699	20.15	20.35	110931	17.0179	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200309	10.44	10.44	10.3	10.3	59455	9.9761	down	down	correct
NINE.US	Nine Energy Service Inc	20200309	1.58	1.61	1.09	1.36	733010	1.36	down	down	correct
NIO.US	NIO Inc	20200309	3.01	3.54	2.99	3.29	55305300	3.29	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200309	14.32	14.32	14.16	14.2525	51369	13.7708	down	down	correct
NJR.US	New Jersey Resources Corporation	20200309	35.99	36.04	34.49	34.99	908623	32.4198	down	down	correct
NKE.US	NIKE Inc	20200309	81.89	86.74	80.92	84.11	13272738	82.9236	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200309	13.04	13.04	12.8	12.81	15088	12.3096	down	down	correct
NKX.US	Nuveen California AMT	20200309	15.73	16.02	15.57	15.9	341465	15.2512	up	up	correct
NL.US	NL Industries Inc	20200309	3	3.02	2.75	2.86	42698	2.6801	down	down	correct
NLS.US	Nautilus Inc	20200309	2.19	2.4	2.15	2.25	317207	2.25	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20200309	15.2	15.45	14.27	14.28	5188335	13.9771	down	up	incorrect
NLY.US	PI	20200309	24.89	24.89	21.76	24.505	99618	22.086	down	down	correct
NM.US	PH	20200309	5.01	5.01	4.5	4.6536	2400	4.6536	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200309	15.38	15.68	15.25	15.32	289900	13.9026	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200309	0.162	0.163	0.1529	0.16	3559	1.6	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200309	11.76	11.76	11.1703	11.23	23029	10.8735	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200309	7.96	7.96	6.5	6.53	198288	6.114	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20200309	5.05	5.05	4.37	4.52	7388	4.52	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200309	5.01	5.01	4.5	4.6536	2400	4.6536	down	down	correct
NMR.US	Nomura Holdings Inc	20200309	3.75	3.995	3.75	3.86	466549	3.5811	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200309	14.86	14.86	14.7936	14.7936	5049	14.2055	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200309	13.8	14.1999	13.8	14	22495	13.5038	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200309	14.64	14.6599	14.26	14.29	572082	13.5466	down	down	correct
NNI.US	Nelnet Inc	20200309	48	52.55	47.46	47.69	162524	46.6644	down	down	correct
NNN.US	National Retail Properties Inc	20200309	50.9	50.9	48.8	48.88	1664234	44.5218	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200309	10.3	10.3	9.12	10.1	36316	6.2798	down	down	correct
NOA.US	North American Construction Group Ltd	20200309	7.79	7.79	6.85	6.99	278190	6.8423	down	down	correct
NOAH.US	Noah Holdings Limited	20200309	25.21	25.74	24.725	25.13	548796	25.13	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20200309	306.94	320.735	280	313.28	1355483	305.1148	up	up	correct
NOK.US	Nokia Corporation	20200309	3.34	3.45	3.3	3.31	54609289	3.31	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200309	14.6607	14.67	14.66	14.67	508	14.1524	up	up	correct
NOMD.US	Nomad Foods Limited	20200309	18.63	19.05	18.21	18.51	1210127	18.51	down	down	correct
NOV.US	NOV Inc	20200309	11.68	12.58	11.02	11.14	7779983	11.0396	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200309	15.09	16.9	15.09	16.82	626000	16.82	up	down	incorrect
NOW.US	ServiceNow Inc	20200309	294.39	306.8406	288	292.09	3436296	292.09	down	down	correct
NP.US	Neenah Inc	20200309	54.26	54.71	50.73	51.92	113882	48.6095	down	up	incorrect
NPK.US	National Presto Industries Inc	20200309	75	80.5	75	80.12	77337	75.6972	up	up	correct
NPO.US	EnPro Industries Inc	20200309	46	47.06	45.27	46.26	124936	45.0837	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200309	6.43	6.77	6.1	6.66	1321351	6.66	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200309	14.53	14.53	14.15	14.24	47830	13.742	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200309	14.54	14.6	14.43	14.51	63583	13.8057	down	up	incorrect
NR.US	Newpark Resources Inc	20200309	2.42	2.5	1.53	1.63	2233692	1.63	down	down	correct
NRG.US	NRG Energy Inc	20200309	31.53	31.87	29.325	30.13	4954659	28.3784	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200309	6.55	10.6499	6.55	9.88	801968	8.1881	up	up	correct
NRK.US	Nuveen New York AMT	20200309	13.87	13.87	13.741	13.8	508981	13.235	down	down	correct
NRP.US	Natural Resource Partners L.P	20200309	10	12.46	9.61	12.42	82617	10.6723	up	up	correct
NRT.US	North European Oil Royalty Trust	20200309	2.97	3.09	2.935	2.97	93618	2.5995
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200309	26.58	26.58	25.755	26.2	87500	23.9774	down	down	correct
NRZ.US	PC	20200309	23.5	23.6129	21.44	21.45	196117	18.6138	down	down	correct
NS.US	PC	20200309	20.5	20.5	15.66	16.25	154203	13.6825	down	down	correct
NSA.US	PA	20200309	34.39	34.95	33.75	34.42	648538	31.927	up	up	correct
NSC.US	Norfolk Southern Corporation	20200309	159.46	164.25	151.365	154.5	3101157	149.8851	down	up	incorrect
NSCO.US	WS	20200309	3.28	3.44	3.18	3.19	25224	2.2675	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20200309	5.38	5.47	5.15	5.23	532870	4.5629	down	up	incorrect
NSP.US	Insperity Inc	20200309	60.78	63.93	60.455	61.62	458245	58.4722	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200309	24.56	24.78	21.57	21.72	446114	19.647	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200309	15.12	15.92	14.55	15.15	1038600	15.15	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20200309	5.78	5.8	4.83	4.84	2215192	44.155	down	down	correct
NTP.US	Nam Tai Property Inc	20200309	6.11	6.26	6	6.11	65526	6.11
NTR.US	Nutrien Ltd	20200309	35.85	37.4	34.54	34.55	2493980	32.1355	down	down	correct
NTZ.US	Natuzzi S.p.A	20200309	0.84	0.84	0.8	0.81	52914	0.81	down	down	correct
NUE.US	Nucor Corporation	20200309	36.81	37.6	34.7	34.72	3939963	32.9603	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200309	15.5	15.58	15.48	15.53	40187	14.9191	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200309	23	23.7	22.97	23.28	1188756	22.0525	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200309	10.4	10.582	10.2966	10.46	776219	10.1326	up	up	correct
NUW.US	Nuveen AMT	20200309	16.68	17.05	16.48	16.62	41457	15.9958	down	down	correct
NVG.US	Nuveen AMT	20200309	16.5	16.72	16.31	16.5	1176144	15.6311
NVGS.US	Navigator Holdings Ltd	20200309	6.5	6.95	6.355	6.56	332389	6.56	up	up	correct
NVR.US	NVR Inc	20200309	3725	3757.36	3620.36	3632.35	38467	3632.35	down	down	correct
NVRO.US	Nevro Corp	20200309	112.02	124.62	112.02	119.53	393870	119.53	up	up	correct
NVS.US	Novartis AG	20200309	82.95	83.77	80.53	81.46	5811045	78.3173	down	up	incorrect
NVST.US	Envista Holdings Corporation	20200309	21.45	21.53	19.15	20.13	5780500	20.13	down	down	correct
NVT.US	nVent Electric plc	20200309	21.39	21.6	19.78	19.82	2144534	18.8016	down	down	correct
NVTA.US	Invitae Corporation	20200309	16.54	18.16	16	16.67	3430229	16.67	up	up	correct
NWG.US	NatWest Group plc	20200309	3.75	3.92	3.58	3.59	2477748	3.2589	down	down	correct
NWN.US	Northwest Natural Holding Company	20200309	66.42	68.36	65.39	65.62	341093	61.4553	down	down	correct
NX.US	Quanex Building Products Corporation	20200309	16.41	16.47	13.6	13.81	327160	13.3492	down	up	incorrect
NXC.US	Nuveen California Select Tax	20200309	15.73	16.2265	15.73	15.8	8002	14.8636	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200309	14.95	15.0399	14.7	14.9702	62483	14.291	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20200309	13.94	14.15	13.85	13.9	6579	13.0895	down	down	correct
NXP.US	Nuveen Select Tax	20200309	16.02	16.02	15.68	15.8	55600	14.8792	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200309	15.37	15.37	14.9	14.98	34747	14.1012	down	up	incorrect
NXR.US	Nuveen Select Tax	20200309	16.1	16.34	16.1	16.17	36718	15.2063	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200309	46	46.1816	43.21	43.22	174842	40.773	down	down	correct
NYCB.US	PU	20200309	50.52	50.9	50.11	50.77	28101	50.77	up	up	correct
NYT.US	The New York Times Company	20200309	36.08	36.27	33.71	33.86	2332847	33.5139	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200309	16.6	16.6	16.15	16.36	496983	15.6034	down	up	incorrect
O.US	Realty Income Corporation	20200309	71.31	74.95	71	73.32	3874487	67.7865	up	up	correct
OAK.US	PB	20200309	26	26.21	23.0001	25.75	116112	23.1394	down	down	correct
OC.US	Owens Corning	20200309	47.11	49.19	46.38	47.2	3471659	46.2814	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200309	11.68	11.85	10.87	11.02	303000	11.02	down	down	correct
OCN.US	Ocwen Financial Corporation	20200309	1.05	1.05	0.8	0.97	1510124	14.55	down	down	correct
ODC.US	Oil	20200309	31.11	32.1335	30.5	31.15	15940	29.5857	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200309	12.62	12.62	11.09	11.18	935116	11.18	down	down	correct
OFC.US	Corporate Office Properties Trust	20200309	26.27	26.57	25.63	25.71	1106064	23.8315	down	down	correct
OFG.US	OFG Bancorp	20200309	14.9	15.57	11.5	14.47	445412	13.9971	down	down	correct
OGE.US	OGE Energy Corp	20200309	35.37	35.98	33.36	33.71	3134260	30.8917	down	down	correct
OGS.US	ONE Gas Inc	20200309	84.52	85.24	81.212	83.28	595858	78.9886	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200309	36	37.09	33.33	35.22	3792826	30.4998	down	up	incorrect
OI.US	O	20200309	8.46	8.46	6.82	6.85	3455198	6.85	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200309	8.05	8.0842	7.7	7.91	143635	7.2266	down	down	correct
OIBR.US	C	20200309	0.8	0.8382	0.68	0.788	4121049	0.788	down	down	correct
OII.US	Oceaneering International Inc	20200309	5.28	5.66	3.83	4.81	4779818	4.81	down	down	correct
OIS.US	Oil States International Inc	20200309	4.73	4.79	3.08	3.12	1657015	3.12	down	down	correct
OKE.US	ONEOK Inc	20200309	48.005	48.005	36.37	38.1	18613789	32.1641	down	down	correct
OLN.US	Olin Corporation	20200309	11.67	12.7	10.93	10.99	3746768	10.3126	down	down	correct
OLP.US	One Liberty Properties Inc	20200309	24.35	24.48	22.64	22.88	83519	19.4682	down	down	correct
OMC.US	Omnicom Group Inc	20200309	62.61	62.62	60.25	60.37	3560810	56.2582	down	down	correct
OMF.US	OneMain Holdings Inc	20200309	33	33.78	30.1	30.73	1677500	23.3712	down	up	incorrect
OMI.US	Owens & Minor Inc	20200309	5.07	5.44	4.66	4.72	2536974	4.7131	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200309	4.9	5.34	4.9	5.22	317500	5.22	up	up	correct
ONTO.US	Onto Innovation Inc	20200309	29.52	30.42	28.3001	28.43	381792	28.43	down	down	correct
OOMA.US	Ooma Inc	20200309	14	14.33	13.22	13.81	228500	13.81	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200309	21.81	22.029	20.06	20.47	108381	18.8914	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200309	8.31	8.341	7.63	7.79	1202186	7.5872	down	down	correct
ORA.US	Ormat Technologies Inc	20200309	65.86	66.87	63.22	64.35	337255	63.5256	down	down	correct
ORAN.US	Orange S.A	20200309	13.01	13.25	12.61	12.72	1645597	11.0998	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20200309	5.69	5.71	5.44	5.5	1727088	4.1998	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20200309	14.02	14.02	13.09	13.24	1599146	10.9213	down	up	incorrect
ORCL.US	Oracle Corporation	20200309	44.95	47.57	44.66	46.01	25949260	44.7266	up	up	correct
ORI.US	Old Republic International Corporation	20200309	19.62	19.9299	18.47	18.62	3376901	15.442	down	down	correct
ORN.US	Orion Group Holdings Inc	20200309	2.78	3.01	2.78	2.81	123258	2.81	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200309	1.96	2.18	1.9	2.1	382890	2.1	up	down	incorrect
OSK.US	Oshkosh Corporation	20200309	64.7	67.63	62.5	62.67	891451	61.1155	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200309	22.89	23.13	20.69	20.76	2842600	20.591	down	down	correct
OVV.US	Ovintiv Inc	20200309	5.33	5.41	2.21	2.22	38542090	2.0568	down	down	correct
OXM.US	Oxford Industries Inc	20200309	54.34	55.98	54.1	54.73	137572	52.8957	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200309	15.58	19.19	12.04	12.51	104930331	12.4665	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200309	98.61	98.61	91.04	94.34	153131	91.2385	down	down	correct
PACK.US	Ranpak Holdings Corp	20200309	7.64	7.99	7.51	7.73	145000	7.73	up	up	correct
PAG.US	Penske Automotive Group Inc	20200309	40.78	41.86	40.76	41.01	496538	39.8534	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200309	26.01	26.02	22.73	24.18	5273900	24.18	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200309	14.97	15.12	14.87	14.92	43305	13.9171	down	down	correct
PAM.US	Pampa Energía S.A	20200309	12.51	12.51	11	11.07	1023900	11.07	down	up	incorrect
PAR.US	PAR Technology Corporation	20200309	23.22	23.48	21.52	22.03	494123	22.03	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200309	13.54	13.54	11.8	11.83	810283	11.83	down	down	correct
PAYC.US	Paycom Software Inc	20200309	240.03	255.855	235.705	240.84	1361320	240.84	up	up	correct
PB.US	Prosperity Bancshares Inc	20200309	56.02	56.79	48.88	48.96	1639172	46.0859	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200309	31.56	31.69	23.09	25.73	2921969	22.5898	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200309	25.61	25.6998	25.08	25.2	35223	22.4054	down	down	correct
PBF.US	PBF Energy Inc	20200309	14.08	16.58	14.08	15.11	6627199	15.11	up	up	correct
PBFX.US	PBF Logistics LP	20200309	15.15	15.19	12.26	12.26	300355	10.2529	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200309	35.24	37.64	34.45	34.54	675704	34.54	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200309	3.03	3.04	2.65	2.68	3270118	2.5167	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200309	7.55	8.2601	7.04	7.26	95745000	5.8345	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200309	7.18	7.65	6.48	6.55	25534480	5.767	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200309	3.35	3.47	3.28	3.34	430237	3.0576	down	down	correct
PBY.US	Prospect Capital Corporation	20200309	24.95	25.1129	24.2	25.0056	5239	23.133	up	up	correct
PCF.US	High Income Securities Fund	20200309	8.07	8.2	7.04	8.1301	66378	6.6276	up	down	incorrect
PCG.US	PG&E Corporation	20200309	12.81	13.29	11.51	12.62	12804060	12.62	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200309	23.33	23.8	22.9	22.91	2040320	19.0631	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200309	10.04	10.0405	9.46	9.66	162515	8.9398	down	down	correct
PCM.US	PCM Fund Inc	20200309	9.54	10.485	9.16	10.27	155244	8.7044	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200309	16.41	16.5078	15.51	16.11	386803	13.9404	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200309	17.69	17.69	16.53	16.85	152292	16.1537	down	down	correct
PD.US	PagerDuty Inc	20200309	18.5	18.76	17.5803	18.16	1016643	18.16	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200309	28.85	29.4299	28.68	28.81	687884	24.0196	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200309	21.37	21.62	20.62	20.64	2126789	18.9665	down	up	incorrect
PDS.US	Precision Drilling Corporation	20200309	0.8555	0.8555	0.5528	0.56	133903	11.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200309	15.9	15.9	15	15.26	188577	13.182	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200309	32.08	32.17	30.9	31.24	6026050	28.9214	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200309	51.26	52.51	49.89	50.76	4713570	47.7662	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200309	1.82	1.82	1.55	1.56	2791373	1.5346	down	down	correct
PEN.US	Penumbra Inc	20200309	170.68	177.39	164.79	170.37	473700	170.37	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200309	10.54	10.7845	9.97	10.02	538875	8.9415	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200309	14.19	14.2001	12.22	14.15	117516	12.6402	down	down	correct
PFE.US	Pfizer Inc	20200309	33.46	34.69	33.16	33.76	40971383	29.9179	up	up	correct
PFGC.US	Performance Food Group Company	20200309	36.51	36.51	34.0801	34.66	2069096	34.66	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20200309	10.97	11	10.04	10.6	323038	8.8879	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200309	9.92	9.97	9.43	9.55	895769	7.9957	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200309	11.49	11.6299	11.03	11.2109	81566	9.9178	down	down	correct
PFS.US	Provident Financial Services Inc	20200309	18.25	18.68	17.4	17.49	267639	15.9602	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200309	33.25	37.14	29.93	35.92	1676868	35.1188	up	up	correct
PG.US	The Procter & Gamble Company	20200309	115.27	120.03	115.12	116.06	13116453	111.1416	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200309	10.41	10.55	9.9	10.06	274958	8.542	down	down	correct
PGR.US	The Progressive Corporation	20200309	75.42	77.48	73.4	75.29	6472611	70.2621	down	down	correct
PGRE.US	Paramount Group Inc	20200309	11.37	11.37	10.58	10.58	2686990	9.8862	down	down	correct
PGTI.US	PGT Innovations Inc	20200309	12	14.34	11.0006	14.17	391773	14.17	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200309	19.65	19.65	18.6454	18.71	34455	16.043	down	down	correct
PH.US	Parker	20200309	150	152.37	138.41	146.48	3002052	142.5829	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200309	10.25	10.25	9.81	9.9	329352	8.7038	down	down	correct
PHG.US	Koninklijke Philips N.V	20200309	39.33	40.18	38.52	38.74	2422384	36.4903	down	down	correct
PHI.US	PLDT Inc	20200309	19.4	19.64	18.93	19.23	125271	16.8348	down	down	correct
PHK.US	PIMCO High Income Fund	20200309	6.45	6.5	6.1654	6.25	1524585	5.2137	down	down	correct
PHM.US	PulteGroup Inc	20200309	38.99	39.71	36.86	38.63	5384623	37.7251	down	down	correct
PHR.US	Phreesia Inc	20200309	26.76	26.921	24.5	24.82	448800	24.82	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20200309	8.7	8.715	8.1	8.22	347100	6.892	down	up	incorrect
PHX.US	PHX Minerals Inc	20200309	5.19	5.355	4.33	4.44	129188	4.3223	down	up	incorrect
PII.US	Polaris Inc	20200309	78.81	79.3699	70.635	73.41	1738799	70.5494	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200309	4.45	4.4823	4.2788	4.29	320581	3.747	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200309	17.4	17.4	15.75	16.66	50689	14.7386	down	down	correct
PING.US	Ping Identity Holding Corp	20200309	19.46	19.95	17.88	19	926393	19	down	down	correct
PINS.US	Pinterest Inc	20200309	17	17.48	16.2	16.21	13991100	16.21	down	up	incorrect
PIPR.US	Piper Sandler Companies	20200309	55.5	58	54.65	54.91	164300	51.8339	down	down	correct
PJT.US	PJT Partners Inc	20200309	39	40.775	38.0163	40.13	299998	38.4155	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200309	15.19	15.19	13.54	13.61	4162656	12.8622	down	up	incorrect
PKE.US	Park Aerospace Corp	20200309	13.02	13.24	12.61	12.81	145587	12.1237	down	down	correct
PKG.US	Packaging Corporation of America	20200309	85.95	86.94	83.16	85.04	1256024	80.0409	down	down	correct
PKI.US	PerkinElmer Inc	20200309	79	79.2	76.125	77.43	1214782	77.1245	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200309	25.36	25.43	24.5	24.55	166795	20.7253	down	down	correct
PKX.US	POSCO	20200309	35.8	36.71	35.315	35.91	394636	34.2767	up	up	correct
PLAN.US	Anaplan Inc	20200309	37	38.49	37	37.61	4490699	37.61	up	up	correct
PLD.US	Prologis Inc	20200309	80.83	80.83	77.47	77.77	7291614	74.285	down	down	correct
PLNT.US	Planet Fitness Inc	20200309	59.86	60	55.49	56.65	2854224	56.65	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200309	38.1	38.7	36.9	38.19	233038	35.9482	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200309	17.5	17.79	16.17	16.17	90966	14.4905	down	up	incorrect
PM.US	Philip Morris International Inc	20200309	82.17	84.82	79.32	81.63	10717910	72.7736	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200309	14.8	15	14.52	14.77	151482	14.0487	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200309	14.3	14.78	12.7	14.63	424861	13.944	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200309	7.95	8.04	7.86	8.03	257911	7.3512	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200309	13.47	13.47	13.151	13.26	179915	12.0372	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200309	20.21	20.78	19.81	19.87	1569663	16.8119	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200309	12.4	12.4835	12.25	12.42	99050	11.8686	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200309	102.6	107.21	97.5501	98.75	4702274	93.0253	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200309	13	13.1521	12.27	12.63	37931	12.1128	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200309	12.25	12.25	11.39	12.01	37965	11.5171	down	down	correct
PNM.US	PNM Resources Inc	20200309	49	49.5	46.7	47.26	1018200	45.0706	down	down	correct
PNR.US	Pentair plc	20200309	35.91	38.04	35.29	35.69	1856067	34.7581	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200309	95.79	97.95	93.11	95.37	1250970	88.6281	down	down	correct
POLY.US	Plantronics Inc	20200309	10.21	10.47	9.13	9.14	1141731	9.14	down	down	correct
POR.US	Portland General Electric Company	20200309	53.35	55.87	52.2	54.65	761538	50.6956	up	up	correct
POST.US	Post Holdings Inc	20200309	94.27	96.62	91.92	93.68	749411	93.68	down	down	correct
PPG.US	PPG Industries Inc	20200309	95.79	103.03	95.47	97.41	4053481	94.6619	up	up	correct
PPL.US	PPL Corporation	20200309	29.7	30.38	28.62	29.11	8590457	26.3369	down	down	correct
PPT.US	Putnam Premier Income Trust	20200309	5	5.01	4.85	4.92	826789	4.2651	down	down	correct
PRA.US	ProAssurance Corporation	20200309	18	24.095	18	22.1	415615	21.4494	up	up	correct
PRG.US	PROG Holdings Inc	20200309	32.745	33.9241	31.9756	32.3953	989652	27.3686	down	down	correct
PRGO.US	Perrigo Company plc	20200309	50.61	51.82	48.42	48.89	1705006	47.1371	down	down	correct
PRI.US	Primerica Inc	20200309	99.63	101.74	93	99.47	408501	97.286	down	down	correct
PRLB.US	Proto Labs Inc	20200309	78.17	80.51	76.12	78.16	380051	78.16	down	down	correct
PRMW.US	Primo Water Corporation	20200309	14.54	14.64	13.71	14.09	2483457	13.7154	down	down	correct
PRO.US	PROS Holdings Inc	20200309	39.5	41.11	38.05	39.36	423664	39.36	down	down	correct
PRS.US	Prudential Financial Inc	20200309	26.3	26.3	25.76	25.85	112948	23.6312	down	up	incorrect
PRT.US	PermRock Royalty Trust	20200309	4.27	4.27	3.02	3.05	183654	2.7248	down	down	correct
PRTY.US	Party City Holdco Inc	20200309	1.49	1.55	1.27	1.28	2580606	1.28	down	up	incorrect
PRU.US	Prudential Financial Inc	20200309	63.75	65.83	57.375	58.24	7662053	52.8375	down	down	correct
PSA.US	Public Storage	20200309	220.7	227.79	220	223.56	1697101	209.4045	up	up	correct
PSB.US	PZ	20200309	24.4	24.4	23.7129	24.34	53811	22.4038	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200309	29.19	29.3	28.04	28.73	51629	24.7051	down	down	correct
PSN.US	Parsons Corporation	20200309	34.09	35.85	33.43	33.55	328600	33.55	down	down	correct
PSO.US	Pearson plc	20200309	7.03	7.16	6.94	6.97	783080	6.5419	down	down	correct
PSTG.US	Pure Storage Inc	20200309	14.05	14.42	13.57	13.62	3712400	13.62	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200309	15.75	15.75	15	15.06	6500	13.816	down	up	incorrect
PSX.US	Phillips 66	20200309	62.65	69.1	60.2	62.09	7993839	56.8273	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200309	42.76	45.735	38.51	39.09	1263464	32.4237	down	down	correct
PTR.US	PetroChina Company Limited	20200309	34.69	35.84	33.82	34.03	433473	29.5068	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200309	16.5	17	16.1	16.53	1194282	14.0693	up	up	correct
PUK.US	Prudential plc	20200309	28.83	29.99	27.53	27.71	1016624	26.0064	down	down	correct
PUKPRA.US	PUKPRA	20200309	25.76	26.1199	25.62	25.8614	12510	24.0125	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200309	4.4	4.69	4.005	4.03	4210396	4.03	down	down	correct
PVG.US	Pretium Resources Inc	20200309	7.32	7.4217	7.03	7.07	2294302	7.07	down	down	correct
PVH.US	PVH Corp	20200309	63.86	64.6	60.35	61.5	1518825	61.4113	down	down	correct
PVL.US	Permianville Royalty Trust	20200309	1.42	1.43	1.36	1.43	211124	1.2727	up	up	correct
PWR.US	Quanta Services Inc	20200309	35.29	35.41	33.16	33.22	2935217	33.0039	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200309	72.86	74.96	64.53	66.31	7675199	62.2974	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200309	9.62	9.665	9.51	9.55	34437	9.1468	down	down	correct
PYS.US	PPlus Trust Series RRD	20200309	19.24	19.5	18.85	19.5	1526	16.5315	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200309	11.51	11.51	11	11.17	70922	10.7005	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200309	6.04	6.08	5.97	6.05	86175	5.7448	up	up	correct
QD.US	Qudian Inc	20200309	1.98	2.31	1.85	2.13	7364687	2.13	up	up	correct
QGEN.US	QIAGEN N.V	20200309	41.16	41.44	41	41.33	3385178	41.33	up	up	correct
QSR.US	Restaurant Brands International Inc	20200309	51.97	53.63	51.5	52.25	4230448	48.5647	up	up	correct
QTWO.US	Q2 Holdings Inc	20200309	64.07	68.28	62.03	67.7	1381167	67.7	up	up	correct
QUOT.US	Quotient Technology Inc	20200309	7.52	7.57	7.24	7.26	541111	7.26	down	down	correct
QVCC.US	QVCC	20200309	23.67	23.67	21.872	23.18	132600	20.7353	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200309	24.2	24.49	22.85	23.71	62865	21.2148	down	down	correct
R.US	Ryder System Inc	20200309	32.08	32.41	30.13	30.84	1000034	28.6719	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200309	19.37	19.55	18	18.83	621928	14.9445	down	down	correct
RACE.US	Ferrari N.V	20200309	141.17	145.31	137.18	137.73	1259608	136.0091	down	down	correct
RAD.US	Rite Aid Corporation	20200309	13.85	16.9487	13.81	15.18	4809350	15.18	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200309	32.5	33.37	31.46	32.14	999140	32.14	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200309	39.17	39.28	37.72	37.75	1185484	36.7517	down	down	correct
RBC.US	Regal Beloit Corporation	20200309	70.94	71.84	67.34	67.84	408520	66.4267	down	down	correct
RC.US	Ready Capital Corporation	20200309	13.89	14.9	12.78	12.81	484295	10.2632	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200309	24.85	25	23.74	23.74	7981	21.5427	down	down	correct
RCB.US	Ready Capital Corporation	20200309	25.03	25.03	23.855	25	6900	24.0244	down	down	correct
RCF.US	UN	20200309	35.2	35.3	33.15	33.85	1070856	33.85	down	up	incorrect
RCI.US	Rogers Communications Inc	20200309	45.22	45.79	43.12	43.27	861902	40.138	down	down	correct
RCL.US	Royal Caribbean Group	20200309	56.23	56.3	47.36	48.27	19180320	48.27	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200309	7.1	7.2866	6.91	7	982560	5.9465	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200309	18.02	19.45	16.35	18	503580	18	down	down	correct
RDN.US	Radian Group Inc	20200309	20.5	21.57	19.87	20.69	2095953	19.7199	up	up	correct
RDS.US	B	20200309	36.28	36.88	34.18	34.42	15136300	33.3278	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200309	40.27	40.86	40.0932	40.1	168806	39.4462	down	down	correct
RE.US	Everest Re Group Ltd	20200309	223.14	243.23	223.14	234.77	513331	222.9328	up	up	correct
RELX.US	RELX PLC	20200309	22.89	23.3	22.19	22.37	1689372	21.2426	down	down	correct
RENN.US	Renren Inc	20200309	1.1	1.1	0.912	1.07	39718	1.07	down	down	correct
RES.US	RPC Inc	20200309	2.24	2.42	2.18	2.2	2963535	2.2	down	down	correct
REV.US	Revlon Inc	20200309	16.97	16.97	14.51	14.89	57954	14.89	down	down	correct
REVG.US	REV Group Inc	20200309	7	7.03	6.323	6.52	230606	6.4121	down	down	correct
REX.US	REX American Resources Corporation	20200309	59.1	61.37	54.79	55	77617	55	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20200309	47	47.63	43.53	43.79	974637	42.373	down	down	correct
REZI.US	Resideo Technologies Inc	20200309	8.92	8.92	8.26	8.66	1326300	8.66	down	down	correct
RF.US	Regions Financial Corporation	20200309	11.45	11.7	10.25	10.47	23502663	9.803	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200309	13.46	13.46	13	13.14	151135	11.3938	down	down	correct
RFL.US	Rafael Holdings Inc	20200309	15.5	16.9799	15.0001	15.78	36501	15.78	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20200309	2.34	2.4	2.15	2.17	382958	2.0113	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200309	108.74	111.9339	98.56	99.54	813701	95.0682	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200309	44.48	45.14	41.5	41.6	154064	36.6164	down	down	correct
RGS.US	Regis Corporation	20200309	10.3	10.89	9.91	10.29	570492	10.29	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200309	10.38	10.6199	9.93	10.04	53967	7.8025	down	down	correct
RH.US	RH	20200309	150.52	157.99	147.275	147.79	1413860	147.79	down	down	correct
RHI.US	Robert Half International Inc	20200309	45.84	47.63	44.1	44.67	2005505	43.1644	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200309	51.12	53	48.08	48.88	1090813	47.551	down	down	correct
RIG.US	Transocean Ltd	20200309	1.75	1.83	1.5	1.51	56398672	1.51	down	down	correct
RIO.US	Rio Tinto Group	20200309	42.38	43.64	41.4104	41.81	6536004	36.4602	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200309	15.1	15.2499	14.8338	14.93	135940	11.5987	down	down	correct
RJF.US	Raymond James Financial Inc	20200309	66.19	68.23	60.05	65.07	2290746	42.1247	down	up	incorrect
RL.US	Ralph Lauren Corporation	20200309	99	101.13	93.91	94.99	1917457	92.3861	down	down	correct
RLGY.US	Realogy Holdings Corp	20200309	7	7.17	6.665	6.67	2060021	6.67	down	down	correct
RLI.US	RLI Corp	20200309	76.89	77.41	74.8	76.15	287186	72.7594	down	down	correct
RLJ.US	RLJ Lodging Trust	20200309	11.31	11.38	10.23	10.24	3157394	10.1768	down	up	incorrect
RM.US	Regional Management Corp	20200309	24.17	24.22	22.34	23.09	51965	22.4457	down	down	correct
RMD.US	ResMed Inc	20200309	156.5	158	151.61	154.5	732101	152.4605	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200309	22.78	22.788	22.31	22.4	33791	19.7093	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200309	20.2	20.23	19.62	19.63	81400	17.6198	down	down	correct
RMPL.US	P	20200309	25	25.4975	25	25.25	3651	25.25	up	up	correct
RMT.US	Royce Micro	20200309	7.38	7.38	7.06	7.07	232523	6.0965	down	up	incorrect
RNG.US	RingCentral Inc	20200309	204	213.265	195.58	209.48	1747048	209.48	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200309	5.67	5.67	4.3	4.37	15713	4.37	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200309	21.33	21.3356	19.65	20.6	292326	18.2398	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200309	165	166.08	157.83	162.13	432891	159.3069	down	down	correct
ROG.US	Rogers Corporation	20200309	104	104.67	96.88	97.18	223432	97.18	down	down	correct
ROK.US	Rockwell Automation Inc	20200309	156.42	165.459	151.45	152.64	2230852	148.2166	down	down	correct
ROL.US	Rollins Inc	20200309	37.47	39.22	37.47	38.28	2218882	25.1686	up	up	correct
ROP.US	Roper Technologies Inc	20200309	327.32	329.68	300.01	315.32	1142362	312.3648	down	down	correct
RPM.US	RPM International Inc	20200309	64.47	66.73	63.5	65.29	1143767	63.2303	up	up	correct
RPT.US	RPT Realty	20200309	12.44	12.69	11.78	11.8	913457	11.0134	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200309	12.58	12.78	12.1	12.12	1368165	10.5629	down	down	correct
RRC.US	Range Resources Corporation	20200309	2.32	3.54	2.19	2.35	37735660	2.35	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200309	1.54	1.55	1.43	1.47	660906	1.47	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200309	70.94	71.84	67.34	67.84	408520	66.4267	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200309	99.2	99.2	94.1	94.25	663986	90.4244	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200309	17.96	18.44	17.85	17.85	18900	14.5887	down	down	correct
RSG.US	Republic Services Inc	20200309	91.47	94.84	90	92.04	1966380	89.2148	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200309	115.42	119.06	112.51	115.36	8671059	69.2502	down	down	correct
RVI.US	Retail Value Inc	20200309	4.1497	4.3288	4.0667	4.112	840154	-13.4842	down	down	correct
RVLV.US	Revolve Group Inc	20200309	12.78	13.35	12.32	12.32	1405700	12.32	down	down	correct
RVT.US	Royce Value Trust Inc	20200309	12	12.4794	11.5386	12	672032	10.1537
RWT.US	Redwood Trust Inc	20200309	16.43	16.71	15	16.48	1542868	14.3234	up	up	correct
RXN.US	Rexnord Corporation	20200309	25.86	26.48	25	25.61	1364513	25.2841	down	down	correct
RY.US	Royal Bank of Canada	20200309	67.12	69.25	65.22	65.41	2899658	60.8778	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200309	1.75	1.77	1.48	1.5	465230	1.5	down	down	correct
RYB.US	RYB Education Inc	20200309	3.72	3.9	3.52	3.57	60800	3.57	down	down	correct
RYI.US	Ryerson Holding Corporation	20200309	8.24	8.35	7.5	7.54	153077	7.4907	down	down	correct
RYN.US	Rayonier Inc	20200309	24.73	25.01	23.261	24.47	983084	22.77	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200309	25.35	26.51	25.01	25.61	233356	23.0888	up	down	incorrect
SA.US	Seabridge Gold Inc	20200309	10.67	10.67	9.89	9.97	542199	9.97	down	down	correct
SAFE.US	Safehold Inc	20200309	61.68	63.135	58.88	59.9	393736	58.8775	down	down	correct
SAH.US	Sonic Automotive Inc	20200309	23.88	24.29	23.11	23.75	813737	23.2221	down	up	incorrect
SAIC.US	Science Applications International Corporation	20200309	76	77.52	71.59	71.95	527629	69.726	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200309	19.95	21.12	18.26	20.31	1078859	20.31	up	up	correct
SAM.US	The Boston Beer Company Inc	20200309	371.51	371.51	345.9706	347.21	207807	347.21	down	down	correct
SAN.US	Banco Santander S.A	20200309	3	3.12	2.94	2.97	13182313	2.9268	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200309	5.96	6.1	5.6	5.79	2124706	5.79	down	up	incorrect
SAP.US	SAP SE	20200309	113.61	116.19	110.55	111.5	1571803	108.1376	down	up	incorrect
SAR.US	Saratoga Investment Corp	20200309	22.5	23	22	22	116147	19.6498	down	down	correct
SAVE.US	Spirit Airlines Inc	20200309	20.7	21.87	20	21.41	3368978	21.41	up	up	correct
SB.US	Safe Bulkers Inc	20200309	1.21	1.24	1.2	1.21	334294	1.21
SBH.US	Sally Beauty Holdings Inc	20200309	12.39	12.64	11.79	11.83	3242935	11.83	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200309	9.52	9.52	9.35	9.36	29764	8.8845	down	down	correct
SBOW.US	SilverBow Resources Inc	20200309	2.04	2.04	1.5	1.77	518004	1.77	down	down	correct
SBR.US	Sabine Royalty Trust	20200309	29.2	30	28.26	29	110543	24.9871	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200309	10.94	11.19	9	10.78	1706113	10.3202	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200309	8.18	8.88	8.09	8.11	2476066	7.2426	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200309	21.57	21.69	19.8501	19.99	2145688	18.9259	down	down	correct
SCCO.US	Southern Copper Corporation	20200309	32.48	32.765	30.86	32.01	1294130	29.8061	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200309	12.73	12.73	11.62	11.83	81384	9.2932	down	down	correct
SCE.US	PL	20200309	22	22.6126	22	22.35	45593	21.7466	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200309	30.86	31.87	30.185	30.27	24766539	29.5266	down	down	correct
SCI.US	Service Corporation International	20200309	48.25	50.1	48.04	49.59	1996330	47.9808	up	up	correct
SCL.US	Stepan Company	20200309	80.57	82.595	78.62	79.61	137712	78.1944	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200309	11.07	11.11	10.29	10.54	348403	8.7762	down	down	correct
SCPE.US	WS	20200309	0.15	0.15	0.14	0.14	110000	0.14	down	down	correct
SCS.US	Steelcase Inc	20200309	14.3	14.62	13.73	14.2	942147	13.1609	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20200309	19.51	20.88	19.51	20.53	430051	18.0147	up	up	correct
SCX.US	The L.S. Starrett Company	20200309	4.2	4.2036	4.1	4.13	7466	4.13	down	down	correct
SD.US	SandRidge Energy Inc	20200309	1.47	1.47	0.75	1.11	1337449	1.11	down	down	correct
SDRL.US	Seadrill Limited	20200309	5.75	6.895	4.5	6.1	1645349	6.1	up	up	correct
SE.US	Sea Limited	20200309	45.99	47.18	44.99	45.91	7509366	45.91	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200309	19.1	19.42	16.35	16.4	3091626	16.4	down	down	correct
SEDA.US	UN	20200309	0.155	0.155	0.135	0.14	4833200	0.14	down	down	correct
SEE.US	Sealed Air Corporation	20200309	28.3	28.96	27.86	28.47	2112394	27.7426	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200309	22.11	22.22	19	21.77	1330184	21.5433	down	down	correct
SF.US	Stifel Financial Corp	20200309	45	45.66	42.39	42.68	1298034	27.9485	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200309	24.4901	25.43	24.4901	25.1	16634	23.8252	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200309	7.78	7.9	7.35	7.39	92523	7.39	down	down	correct
SFL.US	SFL Corporation Ltd	20200309	11.1	11.4	10.8	10.84	1853805	9.0331	down	down	correct
SFUN.US	Fang Holdings Limited	20200309	1.96	1.96	1.88	1.88	75885	18.8	down	down	correct
SG.US	Sweetgreen Inc.	20200309	7.01	7.25	7.01	7.01	7303	7.01
SGU.US	Star Group L.P	20200309	8.55	8.74	8.26	8.26	111703	7.4987	down	up	incorrect
SHAK.US	Shake Shack Inc	20200309	47.36	49.96	46.49	47.46	2151897	47.46	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200309	23.86	24.94	23.86	24.36	215607	23.3004	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200309	25.29	26.5	25.26	26.4	155627	23.3225	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200309	13.05	13.46	10	10.97	2433765	8.581	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200309	9.91	10.05	9.52	9.61	7254824	9.5556	down	down	correct
SHOP.US	Shopify Inc	20200309	430.82	446.0798	416.51	418.32	2986583	418.32	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200309	9.9	9.9	9.85	9.85	800	9.85	down	down	correct
SHW.US	The Sherwin	20200309	501.35	538.335	500.5	527.16	1161497	173.2525	up	up	correct
SI.US	Silvergate Capital Corporation	20200309	13.35	13.425	12	12.74	164600	12.74	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200309	1.99	2.13	1.615	1.76	6740959	1.6856	down	up	incorrect
SIG.US	Signet Jewelers Limited	20200309	19.75	19.78	17.74	17.95	3331676	17.8632	down	down	correct
SII.US	Sprott Inc	20200309	2	2	1.8444	1.94	87300	18.5001	down	down	correct
SITC.US	SITE Centers Corp	20200309	10.59	10.67	9.8	9.99	1251650	9.6388	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200309	94.22	94.22	85.755	86.26	640500	86.26	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20200309	19.75	20.995	18.625	19.02	3604139	19.02	down	down	correct
SJI.US	South Jersey Industries Inc	20200309	26.5	28.139	25.53	25.76	1056646	23.3873	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20200309	24.84	24.84	23.88	24.45	40800	22.2294	down	up	incorrect
SJM.US	The J. M. Smucker Company	20200309	104.41	109.49	104	108.32	1044103	102.7473	up	up	correct
SJR.US	Shaw Communications Inc	20200309	16.98	17.13	15.828	15.91	1719801	14.6847	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200309	2.19	2.21	2.0301	2.21	454635	1.8809	up	up	correct
SJW.US	SJW Group	20200309	66.22	67.76	64.285	65.49	140238	63.2046	down	down	correct
SKIL.US	Skillsoft Corp	20200309	10.5	10.56	10.251	10.56	26100	10.56	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200309	19.76	20.1	19.6	19.65	582753	31.2722	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200309	11.25	11.8	10.225	10.24	3865982	9.3564	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200309	29.49	29.78	27.525	27.77	2687055	27.77	down	down	correct
SKY.US	Skyline Champion Corporation	20200309	24.98	25	21.12	21.55	834778	21.55	down	down	correct
SLB.US	Schlumberger Limited	20200309	17.9	17.9	12.91	17.31	86147961	16.6884	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200309	1.67	1.85	1.48	1.55	7059831	1.5285	down	up	incorrect
SLF.US	Sun Life Financial Inc	20200309	38.18	39.37	37.18	37.19	1186464	34.6847	down	up	incorrect
SLG.US	SL Green Realty Corp	20200309	76.2617	78.6017	73.2516	73.4016	1889071	63.6437	down	down	correct
SM.US	SM Energy Company	20200309	1.82	1.86	1.16	1.48	32194410	1.4603	down	down	correct
SMAR.US	Smartsheet Inc	20200309	39.64	40.67	36.75	39.31	1349200	39.31	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200309	5.46	5.48	5.3	5.36	2616630	4.9039	down	down	correct
SMG.US	The Scotts Miracle	20200309	107	114.79	106.478	111.3	579201	105.8282	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200309	6.54	6.54	5.39	5.67	82830	5.67	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20200309	1.1	1.1529	0.91	1	1154693	15	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200309	5.43	5.43	4.03	4.04	316850	56.1465	down	up	incorrect
SMP.US	Standard Motor Products Inc	20200309	39.36	41.08	38.75	40.7	158569	39.6213	up	up	correct
SNA.US	Snap	20200309	134.79	137.57	129.72	131.94	870364	126.0162	down	down	correct
SNAP.US	Snap Inc	20200309	11.25	12.13	11	11.45	37469800	11.45	up	up	correct
SNDR.US	Schneider National Inc	20200309	17.9	17.9	17.04	17.17	1031395	15.3645	down	up	incorrect
SNN.US	Smith & Nephew plc	20200309	41.04	42.38	40.65	40.67	1377854	39.0128	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200309	46.54	47.49	45.51	46.83	1103786	39.4897	up	up	correct
SNV.US	Synovus Financial Corp	20200309	23.82	24.46	22.245	22.76	3215244	20.8412	down	down	correct
SNX.US	TD SYNNEX	20200309	114	114	106.58	106.65	291797	52.9251	down	down	correct
SO.US	The Southern Company	20200309	62.86	65.11	61.7	62.16	8520034	57.6882	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200309	8.39	8.39	6.5	7.41	905421	6.6304	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200309	25.5	25.6	25.14	25.44	81503	23.325	down	down	correct
SOJD.US	SOJD	20200309	24.88	25	24.36	24.538	170100	22.5305	down	down	correct
SOL.US	ReneSola Ltd	20200309	1.22	1.2675	1.14	1.16	122390	1.16	down	down	correct
SOLN.US	Southern Co	20200309	52.96	53.16	51.55	51.63	240200	45.8632	down	down	correct
SON.US	Sonoco Products Company	20200309	47.42	48.6	46.27	47.92	733170	45.397	up	up	correct
SONY.US	Sony Group Corporation	20200309	58.19	60.47	58	58.53	1375110	58.1293	up	up	correct
SOR.US	Source Capital Inc	20200309	35.5	36.5	34.8042	34.8042	27155	30.2411	down	down	correct
SOS.US	SOS Limited	20200309	1.56	1.56	1.43	1.439	19959	1.439	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200309	10.3	10.3	10.12	10.14	1901000	10.14	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200309	52.68	53.39	51.5	51.98	480482	49.7872	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200309	18.3903	20.3699	17	19.44	13307666	19.44	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200309	12.63	12.75	12.48	12.58	43314	10.3096	down	down	correct
SPG.US	Simon Property Group Inc	20200309	112.5	112.53	103.0001	103.04	6489414	93.4392	down	down	correct
SPGI.US	S&P Global Inc	20200309	249.84	258.78	241.947	242.51	3947456	239.1891	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200309	17.75	18.23	14.09	15.5	668489	13.149	down	down	correct
SPIR.US	Spire Corporation	20200309	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200309	10.38	10.3817	10.33	10.33	39156	10.33	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20200309	8.1	8.24	7.84	7.99	777958	7.99	down	down	correct
SPOT.US	Spotify Technology S.A	20200309	136.93	145.67	134	139.78	1361700	139.78	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200309	43.7	43.88	41.5	42.14	2095289	42.0311	down	down	correct
SPXC.US	SPX Corporation	20200309	40	41.48	39.0185	39.9	367791	39.9	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200309	14.37	14.425	13.88	14.02	120032	12.3163	down	down	correct
SQ.US	Square Inc	20200309	67.21	67.41	63.33	65.73	16418442	65.73	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200309	24.5813	25.4847	24.0749	24.5118	1288408	23.5549	down	down	correct
SQNS.US	Sequans Communications S.A	20200309	4.59	5.1	4	5.08	385500	5.08	up	up	correct
SR.US	Spire Inc	20200309	75	78.38	74.0052	76.98	439395	71.3178	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200309	42.13	42.72	40	41.05	1323753	36.542	down	down	correct
SRE.US	Sempra	20200309	134.1	136.14	125.11	127.76	3550675	119.1157	down	up	incorrect
SREA.US	Sempra Energy	20200309	25.75	25.7699	25	25.13	297208	22.5652	down	down	correct
SRG.US	Seritage Growth Properties	20200309	28.58	28.73	25.25	27.37	858004	27.37	down	up	incorrect
SRI.US	Stoneridge Inc	20200309	17.94	18.565	17.01	17.62	465036	17.62	down	down	correct
SRL.US	Scully Royalty Ltd	20200309	8.02	8.1882	7.75	7.9495	30203	7.3606	down	down	correct
SRLP.US	Sprague Resources LP	20200309	11.99	11.99	10.83	11.28	258626	8.9684	down	down	correct
SRT.US	StarTek Inc	20200309	5.81	5.81	4.35	4.39	75035	4.39	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200309	7.94	7.94	6.6365	6.93	36268	23.9464	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200309	75	82.0844	73.1901	79.01	484080	77.5976	up	up	correct
SSL.US	Sasol Limited	20200309	5.46	5.75	5.3	5.31	1429332	5.31	down	down	correct
SSTK.US	Shutterstock Inc	20200309	36.13	37.305	35.25	35.38	262468	34.7251	down	down	correct
ST.US	Sensata Technologies Holding plc	20200309	35.4	36.25	34.19	34.48	2048058	34.48	down	down	correct
STAG.US	STAG Industrial Inc	20200309	27.1	27.32	25.59	25.62	1745326	23.7182	down	down	correct
STAR.US	PI	20200309	24.45	24.45	22.77	23.58	8034	20.6432	down	down	correct
STC.US	Stewart Information Services Corporation	20200309	35.46	36.09	34.36	34.57	146465	32.7136	down	down	correct
STE.US	STERIS plc	20200309	150.08	151.03	144.87	145.5	1061080	143.3165	down	down	correct
STG.US	Sunlands Technology Group	20200309	2.4	2.45	2.4	2.45	13676	30.625	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200309	20.35	20.79	20.0048	20.16	127409	17.9204	down	up	incorrect
STL.US	Sterling Bancorp	20200309	14.38	14.59	13.39	13.4	2466994	12.9995	down	down	correct
STLA.US	Stellantis N.V	20200309	10.1691	10.3623	9.8396	9.9335	5678566	8.3749	down	down	correct
STM.US	STMicroelectronics N.V	20200309	23.86	24.76	19.8	23.46	4497668	23.1728	down	up	incorrect
STN.US	Stantec Inc	20200309	29.26	29.35	26.96	27.98	194592	27.2807	down	down	correct
STNG.US	Scorpio Tankers Inc	20200309	16.5	17.86	15.1	15.11	2544760	14.4098	down	down	correct
STON.US	StoneMor Inc	20200309	1.03	1.06	0.9	0.9402	284542	0.9402	down	down	correct
STOR.US	STORE Capital Corporation	20200309	29.89	30.9	29.42	29.43	3356560	26.9174	down	down	correct
STT.US	State Street Corporation	20200309	54.02	55.89	52.5	52.66	4425782	49.9166	down	down	correct
STWD.US	Starwood Property Trust Inc	20200309	20.75	21.59	19.5	20.58	3870300	17.157	down	down	correct
STZ.US	Constellation Brands Inc	20200309	168	172.09	161.46	164.24	1775356	159.9345	down	down	correct
SU.US	Suncor Energy Inc	20200309	19.17	22.25	18.08	20.22	14551936	18.913	up	up	correct
SUI.US	Sun Communities Inc	20200309	161	164.365	160.62	162.4	713703	156.393	up	up	correct
SUM.US	Summit Materials Inc	20200309	12.05	15.78	12.05	14.24	2278433	14.24	up	up	correct
SUN.US	Sunoco LP	20200309	23.35	24.42	20	22	1807627	18.2645	down	down	correct
SUP.US	Superior Industries International Inc	20200309	2	2.02	1.65	1.68	331474	1.68	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200309	2.46	2.47	2.07	2.08	1156321	2.0129	down	up	incorrect
SUZ.US	Suzano S.A	20200309	7.75	8.2	7.71	7.75	521532	7.75
SWCH.US	Switch Inc	20200309	12.89	14.19	12.47	13.56	1435810	13.2905	up	up	correct
SWI.US	SolarWinds Corporation	20200309	16.37	16.99	15.93	16.14	1210523	15.7638	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20200309	119.67	122.83	118.07	120.02	2595088	116.5932	up	down	incorrect
SWM.US	Schweitzer	20200309	32.3	32.73	29.69	31.25	290041	28.7368	down	down	correct
SWN.US	Southwestern Energy Company	20200309	1.07	1.61	1.06	1.53	64769668	1.53	up	up	correct
SWT.US	Stanley Black Decker Inc	20200309	85.7	85.7	82.34	82.34	39000	75.3565	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200309	66.75	68.18	64	65.93	618389	62.1733	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200309	7.69	7.69	7.5134	7.53	22045	6.5939	down	down	correct
SXC.US	SunCoke Energy Inc	20200309	3.54	3.68	3.16	3.17	573973	2.9092	down	down	correct
SXI.US	Standex International Corporation	20200309	58.4	58.99	54.23	55.48	43055	54.2528	down	down	correct
SXT.US	Sensient Technologies Corporation	20200309	45	46.35	44.43	44.75	414942	42.9457	down	down	correct
SYF.US	Synchrony Financial	20200309	26.09	26.28	24.69	25.02	10877440	23.8059	down	down	correct
SYK.US	Stryker Corporation	20200309	175.32	177.8399	171.33	172.63	3096097	169.2601	down	up	incorrect
SYY.US	Sysco Corporation	20200309	62.5	63.78	60.25	61.25	4898633	58.2741	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200309	7.3	8.7195	6.86	8.41	202891	28.5973	up	up	correct
T.US	PC	20200309	24.2	24.33	23.75	23.98	537958	22.1273	down	down	correct
TAC.US	TransAlta Corporation	20200309	6.73	6.96	6.04	6.05	867692	5.8898	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200309	17.5	17.8	17.09	17.51	2068600	17.51	up	down	incorrect
TAL.US	TAL Education Group	20200309	53	56.095	52.5	54.67	2708131	54.67	up	up	correct
TALO.US	Talos Energy Inc	20200309	9.56	9.73	8.255	8.3	1160900	8.3	down	down	correct
TAP.US	Molson Coors Beverage Company	20200309	45.43	46	42.67	43.01	3171377	42.3699	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200309	63.85	65	63.1	63.9	45000	63.9	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200309	26	26.0445	25.54	25.56	163551	23.3942	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200309	26.48	26.72	26.13	26.34	211242	24.059	down	down	correct
TBI.US	TrueBlue Inc	20200309	13.84	14.55	13.48	13.51	515049	13.51	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200309	31.97	33.11	31.89	31.89	1843	31.89	down	down	correct
TCN.US	Tricon Capital Group Inc	20200309	7.4899	7.4899	7.4899	7.4899	150	7.0611
TCS.US	The Container Store Group Inc	20200309	2.92	2.96	2.63	2.86	400921	2.6735	down	up	incorrect
TD.US	The Toronto	20200309	43.86	45.84	41.88	41.99	4666577	38.8574	down	down	correct
TDC.US	Teradata Corporation	20200309	20.1	21.25	19.73	20.48	2757109	20.48	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200309	18.24	18.35	17.77	17.87	100107	12.454	down	down	correct
TDG.US	TransDigm Group Incorporated	20200309	461.45	473.59	440.82	452.01	1241850	452.01	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200309	24.7	24.99	23.33	24.42	63933	22.3862	down	down	correct
TDOC.US	Teladoc Health Inc	20200309	125.81	136.09	120	133.54	2441500	133.54	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200309	17.83	18.26	17.06	17.09	629616	15.97	down	up	incorrect
TDW.US	Tidewater Inc	20200309	9.73	10	9.11	9.32	423449	9.3094	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200309	308.49	322.01	303.76	303.89	328007	303.89	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200309	14.02	14.38	13.21	13.54	188800	11.7607	down	up	incorrect
TECK.US	Teck Resources Limited	20200309	9.56	9.58	7.85	8.05	6502639	7.8926	down	down	correct
TEF.US	Telefónica S.A	20200309	5.31	5.51	5.15	5.15	3870814	4.2984	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200309	8.55	8.56	8.18	8.23	602889	7.031	down	down	correct
TEL.US	TE Connectivity Ltd	20200309	72.88	75.7	72.01	74.14	3217500	71.9871	up	up	correct
TEN.US	Tenneco Inc	20200309	5.94	5.95	5.16	5.25	1910570	5.25	down	down	correct
TEO.US	Telecom Argentina S.A	20200309	11.2	11.4	10.5	10.93	287410	10.3835	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200309	8.94	9.2	8	8.88	30896270	8.88	down	down	correct
TEX.US	Terex Corporation	20200309	17.43	17.87	15.965	16.01	1609062	15.8523	down	down	correct
TFC.US	Truist Financial Corporation	20200309	36.46	37.95	33.89	34.51	15081820	32.2976	down	down	correct
TFII.US	TFI International Inc	20200309	27.87	27.87	23.81	25.59	164549	24.8113	down	down	correct
TFX.US	Teleflex Incorporated	20200309	325.71	341.48	322.3829	334.29	466461	332.1254	up	up	correct
TG.US	Tredegar Corporation	20200309	15.02	15.71	14	14.01	121541	9.3593	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200309	7.3	7.5	7.15	7.34	572953	7.2834	up	down	incorrect
TGI.US	Triumph Group Inc	20200309	14.65	14.85	13.95	14.55	751154	14.55	down	down	correct
TGNA.US	TEGNA Inc	20200309	17.1	18.0216	17	17.9	8870839	17.2854	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200309	11	11.3296	10.2	10.22	748424	8.853	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200309	5.17	5.44	4.73	4.74	843877	4.74	down	down	correct
TGT.US	Target Corporation	20200309	99.76	107.68	99.76	104.03	7346571	101.1596	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200309	22.29	23.22	19.03	21.91	2712598	21.91	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200309	111.45	114.29	108.77	110.78	460903	105.7982	down	down	correct
THO.US	Thor Industries Inc	20200309	64.21	65.18	51.2	51.27	2492775	49.6191	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200309	16.25	17.3695	16.25	17.1	290999	15.2078	up	up	correct
THR.US	Thermon Group Holdings Inc	20200309	15.3	17.43	14.96	14.97	161901	14.97	down	down	correct
THS.US	TreeHouse Foods Inc	20200309	36	37.53	34.47	34.57	561765	34.57	down	down	correct
THW.US	Tekla World Healthcare Fund	20200309	12.05	12.9599	12.05	12.76	261503	10.8525	up	down	incorrect
TIMB.US	W	20200309	15.95	16.83	15.2401	16.02	1257869	15.2596	up	up	correct
TISI.US	Team Inc	20200309	11.28	11.28	10.525	10.66	219394	10.66	down	down	correct
TJX.US	The TJX Companies Inc	20200309	55.34	57.7239	54.8	57.2	11188700	56.3616	up	down	incorrect
TK.US	Teekay Corporation	20200309	2.5	2.6	2.04	2.22	2147781	2.22	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200309	5.48	5.59	5.32	5.34	857406	4.8283	down	down	correct
TKR.US	The Timken Company	20200309	38.27	38.47	35.8	36.47	991383	35.3384	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200309	22.1	24.225	22	23.46	271786	21.296	up	down	incorrect
TLYS.US	Tilly's Inc	20200309	5.47	5.54	5.2	5.31	320514	4.6845	down	down	correct
TM.US	Toyota Motor Corporation	20200309	122.6	125.69	122.24	122.79	435180	116.9756	up	up	correct
TME.US	Tencent Music Entertainment Group	20200309	11.6	11.84	11.38	11.79	9952900	11.79	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200309	20.41	20.41	18.5	18.51	4034705	18.51	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200309	293.88	298.425	288.03	295.35	2520159	294.0505	up	down	incorrect
TMST.US	TimkenSteel Corporation	20200309	4.52	4.73	3.92	3.94	635739	3.94	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200309	34.2	35	33.27	33.67	1804266	33.67	down	down	correct
TNC.US	Tennant Company	20200309	69.44	69.92	63.65	63.74	120978	62.3618	down	up	incorrect
TNET.US	TriNet Group Inc	20200309	50.11	52.36	49.61	51.34	592991	51.34	up	up	correct
TNK.US	Teekay Tankers Ltd	20200309	14.27	15.99	14.27	14.84	1642101	14.84	up	up	correct
TNL.US	Travel + Leisure Co	20200309	35.54	35.66	32.95	33.69	1159897	31.2901	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200309	2.16	2.235	1.95	2.07	1018265	9.7913	down	down	correct
TOL.US	Toll Brothers Inc	20200309	34.76	35.315	32.06	34.11	3131422	33.3584	down	up	incorrect
TPB.US	Turning Point Brands Inc	20200309	22.98	23.21	21.75	22.02	300400	21.733	down	down	correct
TPC.US	Tutor Perini Corporation	20200309	12.5	12.79	11.63	11.76	720065	11.3514	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200309	14.28	14.74	13.79	14.13	3256516	14.13	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200309	540	540	460.47	467.21	96391	456.4112	down	down	correct
TPR.US	Tapestry Inc	20200309	20.02	20.26	18.13	18.43	5948841	18.1988	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200309	11.8	12	10.93	10.93	596769	8.6754	down	down	correct
TPX.US	Tempur Sealy International Inc	20200309	68.03	69.8699	63.28	63.43	6408816	15.7309	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200309	13.57	13.57	11	11.21	75587	9.7919	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200309	32.1	33.38	30.92	32.99	161813	31.4085	up	up	correct
TRC.US	Tejon Ranch Co	20200309	14.32	14.52	13.9	13.96	126075	13.96	down	down	correct
TREC.US	Trecora Resources	20200309	4.66	4.97	4.5227	4.69	37230	4.69	up	up	correct
TREX.US	Trex Company Inc	20200309	94.07	98.56	92.05	92.61	1909018	46.305	down	up	incorrect
TRGP.US	Targa Resources Corp	20200309	21.35	21.35	12.78	13.12	14856920	12.7264	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200309	71.65	73.36	70.19	70.54	1033565	68.3761	down	up	incorrect
TRN.US	Trinity Industries Inc	20200309	18.45	18.54	16.94	17.17	2196244	16.1757	down	down	correct
TRNO.US	Terreno Realty Corporation	20200309	55	55.54	52.28	55.16	521797	52.9775	up	up	correct
TROX.US	Tronox Holdings plc	20200309	6.4	6.55	5.72	5.74	2128932	5.4992	down	up	incorrect
TRP.US	TC Energy Corporation	20200309	45.34	49.92	44.94	46.99	4699512	41.9234	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200309	0.475	0.476	0.421	0.4517	4763672	4.517	down	down	correct
TRTN.US	Triton International Limited	20200309	31	31.125	28.19	28.25	597843	25.4605	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200309	18.59	18.59	17.21	17.31	1306712	12.8696	down	down	correct
TRU.US	TransUnion	20200309	82.8	85.62	81.13	81.41	1472100	80.8565	down	down	correct
TRV.US	The Travelers Companies Inc	20200309	116.12	118.48	113.3	116.2	3658669	111.3267	up	up	correct
TS.US	Tenaris S.A	20200309	13.44	13.87	12.8	12.81	5870026	11.8317	down	down	correct
TSE.US	Trinseo S.A	20200309	18.03	18.48	16.4	16.56	681003	15.5653	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200309	5.69	5.71	5.51	5.56	161455	5.1341	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200309	20.56	20.98	20.01	20.55	615427	15.4595	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200309	51.55	54.14	51.06	51.83	13781100	50.1382	up	up	correct
TSN.US	Tyson Foods Inc	20200309	60	63.28	60	60.88	3992622	58.2781	up	up	correct
TSQ.US	Townsquare Media Inc	20200309	7.46	7.46	6.36	6.51	50868	6.4041	down	down	correct
TT.US	Trane Technologies plc	20200309	107.57	107.64	103.4	105.28	3377554	101.9912	down	up	incorrect
TTC.US	The Toro Company	20200309	70.88	74.14	67.19	73.44	749180	71.6808	up	up	correct
TTE.US	TotalEnergies SE	20200309	36.7	37.075	34.76	34.77	11580740	30.4734	down	down	correct
TTI.US	TETRA Technologies Inc	20200309	0.8	0.86	0.52	0.55	1560400	0.55	down	down	correct
TTM.US	Tata Motors Limited	20200309	7	7.09	6.63	6.71	2524925	6.71	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200309	7.8	7.86	6.3	6.45	241340	23.8488	down	down	correct
TU.US	TELUS Corporation	20200309	8.8875	9.1175	8.63	8.67	2676110	15.375	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200309	9.1	9.58	8.39	8.51	370800	8.51	down	down	correct
TUP.US	Tupperware Brands Corporation	20200309	2.4	2.55	2.04	2.05	2047359	2.05	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20200309	7.85	8.23	7.28	7.29	1044331	7.24	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200309	25.42	25.6368	25.2091	25.375	23162	24.3871	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200309	25.4	25.99	25.09	25.99	34771	24.9629	up	down	incorrect
TWI.US	Titan International Inc	20200309	1.66	1.66	1.35	1.38	509008	1.376	down	down	correct
TWLO.US	Twilio Inc	20200309	92.88	98.99	91	93.05	3741722	93.05	up	up	correct
TWN.US	The Taiwan Fund Inc	20200309	17.3	18.8499	17	18.44	7798	15.1284	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20200309	12.65	12.83	12.255	12.34	4879776	10.4756	down	down	correct
TWTR.US	Twitter Inc	20200309	31.81	35.36	30.62	32.46	41767566	32.46	up	up	correct
TX.US	Ternium S.A	20200309	14.5	15.595	14.17	14.18	505014	13.1788	down	up	incorrect
TXT.US	Textron Inc	20200309	32.84	33.39	30	31.03	3039118	30.9253	down	down	correct
TY.US	Tri	20200309	24.65	25	24.04	24.14	181325	22.3859	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200309	9.48	9.48	7.81	8	1418310	29.2672	down	down	correct
TYL.US	Tyler Technologies Inc	20200309	304.64	312.39	292.21	301.98	393469	301.98	down	up	incorrect
UA.US	Under Armour Inc	20200309	10.31	10.52	9.51	9.91	4275453	9.91	down	down	correct
UAA.US	Under Armour Inc	20200309	11.76	11.96	10.63	11.17	8460400	11.17	down	down	correct
UAN.US	CVR Partners LP	20200309	1.6	1.61	1.35	1.39	294066	12.977	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200309	19.47	19.53	18.5	18.52	163315	17.0069	down	down	correct
UBER.US	Uber Technologies Inc	20200309	28.5	30.32	28.15	28.17	37439200	28.17	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200309	16	16.09	15.43	15.43	9025	14.1477	down	down	correct
UBS.US	UBS Group AG	20200309	9.61	9.87	9	9.27	4768724	8.513	down	up	incorrect
UDR.US	UDR Inc	20200309	46.5	47.05	45.33	45.58	3710146	42.8425	down	down	correct
UE.US	Urban Edge Properties	20200309	16.49	16.73	15.31	15.49	1643790	14.2431	down	down	correct
UFI.US	Unifi Inc	20200309	19.48	19.48	17.71	17.8	109479	17.8	down	down	correct
UFS.US	Domtar Corporation	20200309	26.66	27.48	25.82	26.69	1415872	26.1288	up	up	correct
UGI.US	UGI Corporation	20200309	34.5	34.78	33.39	33.63	2819421	31.3049	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200309	186.46	187.81	178.5601	183.87	267805	183.87	down	down	correct
UGP.US	Ultrapar Participações S.A	20200309	3.2	3.315	3.15	3.15	2552890	3.0362	down	down	correct
UHS.US	Universal Health Services Inc	20200309	120.97	120.97	113.09	114.59	1044752	113.9403	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200309	107.04	109.49	102.62	103	84211	95.1444	down	down	correct
UI.US	Ubiquiti Inc	20200309	133.99	134.44	120.83	127.85	344009	126.3309	down	down	correct
UIS.US	Unisys Corporation	20200309	11.8	12.23	11.4	11.42	896591	11.42	down	down	correct
UL.US	Unilever PLC	20200309	54.85	55.91	52.7	53.95	2093141	50.7685	down	down	correct
UMC.US	United Microelectronics Corporation	20200309	2.42	2.47	2.33	2.42	1183346	2.2314
UMH.US	UMH Properties Inc	20200309	14.78	14.78	11.8	11.98	441208	11.0788	down	up	incorrect
UNF.US	UniFirst Corporation	20200309	174.19	174.87	165.82	173.06	147908	171.5633	down	down	correct
UNFI.US	United Natural Foods Inc	20200309	5.02	5.705	5	5.59	1507043	5.59	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200309	264.465	281.44	259.24	273.44	8070720	265.2828	up	up	correct
UNM.US	Unum Group	20200309	18.51	19.24	16.55	17.14	3981332	15.5694	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200309	25.5	25.85	25.0701	25.16	47943	22.6918	down	up	incorrect
UNP.US	Union Pacific Corporation	20200309	145.2	145.58	133.18	135.84	9400158	131.2609	down	down	correct
UNVR.US	Univar Solutions Inc	20200309	13	13.6	12.52	12.67	3127700	12.67	down	down	correct
UPH.US	UpHealth Inc	20200309	10.01	10.01	10.01	10.01	763	10.01
UPS.US	United Parcel Service Inc	20200309	88.44	92	87.1	87.18	8648254	83.4086	down	down	correct
URI.US	United Rentals Inc	20200309	100.99	106.77	97.9	98.96	3339800	98.96	down	down	correct
USA.US	Liberty All	20200309	5.63	5.85	5.6	5.65	2323899	4.7425	up	up	correct
USAC.US	USA Compression Partners LP	20200309	8.8	12.06	8.4	9.64	1931564	7.5169	up	up	correct
USB.US	U.S. Bancorp	20200309	38.02	39.05	35.88	36.32	17812039	33.9688	down	up	incorrect
USDP.US	USD Partners LP	20200309	6.4	7.22	5.65	5.74	187333	4.7757	down	down	correct
USFD.US	US Foods Holding Corp	20200309	29.75	30.37	28.59	28.61	2655600	28.61	down	up	incorrect
USM.US	United States Cellular Corporation	20200309	28.41	29.03	27.32	27.39	281339	27.39	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20200309	69.26	72.37	67.2	68.57	315577	68.57	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200309	99.86	100.325	93.956	99.66	149118	98.0164	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200309	3.68	3.77	3.32	3.32	716500	3.32	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200309	23.39	23.49	22.5691	22.98	694749	20.0548	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200309	6.8	6.87	6.39	6.41	692714	6.41	down	down	correct
UTL.US	Unitil Corporation	20200309	59.71	61.45	58.395	60.85	132268	57.2972	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200309	21.1	22.64	21	22.23	378271	20.615	up	up	correct
UVV.US	Universal Corporation	20200309	47.61	48.12	46.3	47	159545	42.1012	down	down	correct
V.US	Visa Inc	20200309	171.21	179.57	168.31	171.13	20486359	169.2902	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200309	86.01	93.13	85.01	86.34	815074	85.7418	up	up	correct
VALE.US	Vale S.A.	20200309	8.3	8.78	7.85	7.97	59785480	6.487	down	down	correct
VAPO.US	Vapotherm Inc	20200309	9.54	10	9.1	9.23	270783	9.23	down	down	correct
VATE.US	Innovate Corp	20200309	3.44	3.58	2.83	2.86	508005	2.86	down	down	correct
VBF.US	Invesco Bond Fund	20200309	20.73	20.73	20.31	20.45	58759	18.4844	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200309	10.77	10.96	9.81	10.11	198572	8.7706	down	down	correct
VCRA.US	Vocera Communications Inc	20200309	24.04	25.2	23.28	24.26	519530	24.26	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200309	13.08	13.08	12.54	12.85	269242	11.8686	down	down	correct
VEC.US	Vectrus Inc	20200309	47.71	47.99	45	45.14	143035	45.14	down	up	incorrect
VEDL.US	Vedanta Limited	20200309	5.14	5.2	4.87	4.88	1040016	4.1771	down	down	correct
VEEV.US	Veeva Systems Inc	20200309	136.25	143	135.9	139	2553071	139	up	down	incorrect
VEL.US	Velocity Financial Inc	20200309	11.78	11.83	10.6	11.31	93000	11.31	down	down	correct
VER.US	VEREIT Inc	20200309	8.37	8.41	8	8.03	15943620	36.5628	down	down	correct
VET.US	Vermilion Energy Inc	20200309	4.61	5.54	4.24	4.48	5357316	4.3453	down	down	correct
VFC.US	V.F. Corporation	20200309	65.09	65.45	62.015	62.39	3356698	59.6311	down	down	correct
VGI.US	Virtus Global Multi	20200309	11.28	12	11.19	11.27	201699	9.3547	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200309	13.18	13.28	13.14	13.24	211645	12.1161	up	up	correct
VGR.US	Vector Group Ltd	20200309	10.57	11.11	10.49	11.03	4326622	9.7465	up	up	correct
VHC.US	VirnetX Holding Corp	20200309	5.46	5.64	5	5.28	546852	4.5289	down	down	correct
VHI.US	Valhi Inc	20200309	1.19	1.22	1.07	1.08	174149	12.5605	down	down	correct
VICI.US	VICI Properties Inc	20200309	22.9	23.04	21.5501	21.67	4455291	19.4638	down	down	correct
VIIX.US	VelocityShares VIX Short	20200309	86.32	87.025	74.74	78.65	237847	78.65	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200309	15.33	17.845	15.25	17.13	16602369	17.13	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200309	5	5.07	4.05	4.11	190420	4.11	down	down	correct
VIV.US	Telefônica Brasil S.A	20200309	11.49	11.73	11.055	11.08	2325702	9.3687	down	down	correct
VKQ.US	Invesco Municipal Trust	20200309	12.7	12.93	12.7	12.83	142975	11.7448	up	up	correct
VLO.US	Valero Energy Corporation	20200309	58.4	67.7	57.36	58.4	12531115	52.5399
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200309	8.4	8.405	7.35	7.35	466081	7.35	down	down	correct
VLT.US	Invesco High Income Trust II	20200309	13.16	13.25	12.1301	12.65	39576	10.7744	down	down	correct
VMC.US	Vulcan Materials Company	20200309	120.94	124.2	116.67	118.74	1425718	116.8016	down	up	incorrect
VMI.US	Valmont Industries Inc	20200309	108.77	112.805	104.33	107.25	166057	104.6951	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200309	12.65	12.815	12.45	12.77	379790	11.6895	up	down	incorrect
VNCE.US	Vince Holding Corp	20200309	8.1	8.57	7.23	7.38	42373	7.38	down	down	correct
VNE.US	Veoneer Inc	20200309	9.35	9.61	9.07	9.41	446077	9.41	up	up	correct
VNO.US	Vornado Realty Trust	20200309	49.4	49.47	47.01	47.03	2126803	42.6068	down	down	correct
VNTR.US	Venator Materials PLC	20200309	2.33	2.39	2	2.01	390500	2.01	down	down	correct
VOC.US	VOC Energy Trust	20200309	2.55	3.05	2.55	2.71	199377	2.2527	up	up	correct
VOYA.US	Voya Financial Inc	20200309	47.29	49.56	44.8512	47.23	4053519	46.4641	down	down	correct
VPG.US	Vishay Precision Group Inc	20200309	25.47	25.47	23.44	23.67	119113	23.67	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200309	13.25	13.285	13.02	13.261	63101	12.1705	up	up	correct
VRS.US	Verso Corporation	20200309	14.91	15.17	14.27	14.3	323845	10.7999	down	down	correct
VRT.US	Vertiv Holdings Co	20200309	8.5	10.9	8.5	9.95	3629600	9.9409	up	up	correct
VRTV.US	Veritiv Corporation	20200309	8.16	8.16	6.5	7.09	221179	7.09	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20200309	16.7	17.31	15.85	15.87	1780015	15.2506	down	down	correct
VST.US	Vistra Corp	20200309	19.04	19.315	18.04	18.43	7633811	17.3217	down	down	correct
VSTO.US	Vista Outdoor Inc	20200309	5.69	5.75	5.44	5.44	585394	5.44	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200309	10.79	10.8	10.22	10.26	471690	8.8511	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200309	13.65	13.75	13.61	13.75	84513	12.7021	up	up	correct
VTOL.US	Bristow Group Inc	20200309	8.1	8.22	7.3859	7.42	63083	22.26	down	down	correct
VTR.US	Ventas Inc	20200309	46.2	47.14	44.89	44.92	5979571	41.2918	down	up	incorrect
VVI.US	Viad Corp	20200309	40.37	40.5763	38.27	38.49	315203	38.365	down	down	correct
VVNT.US	WS	20200309	26.4	26.4	20	22.95	311535	22.95	down	down	correct
VVR.US	Invesco Senior Income Trust	20200309	3.93	3.98	3.78	3.81	1996851	3.3365	down	down	correct
VVV.US	Valvoline Inc	20200309	17.95	18.41	17.58	17.93	3754437	17.4027	down	down	correct
VZ.US	Verizon Communications Inc	20200309	54.37	57.575	54.01	55.83	31862184	51.7055	up	up	correct
W.US	Wayfair Inc	20200309	53.03	56.05	48.5	49.82	3782747	49.82	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200309	57.18	57.18	54.38	54.75	3241685	54.1382	down	down	correct
WAL.US	Western Alliance Bancorporation	20200309	35.56	35.705	31.08	32.75	1959767	31.7232	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200309	25.55	26.07	25.03	25.16	10188	22.5861	down	down	correct
WAT.US	Waters Corporation	20200309	189.76	193.67	187.62	190.59	691676	190.59	up	up	correct
WBK.US	Westpac Banking Corporation	20200309	12.72	13	12.53	12.53	927634	11.7292	down	down	correct
WBS.US	Webster Financial Corporation	20200309	31.55	31.55	28.4697	28.74	807440	26.7084	down	down	correct
WBT.US	Welbilt Inc	20200309	10.78	10.97	9.835	9.87	1419085	9.87	down	down	correct
WCC.US	WESCO International Inc	20200309	31.12	31.12	27.08	27.17	1792029	27.17	down	down	correct
WCN.US	Waste Connections Inc	20200309	95.6	98.62	92.63	96.45	2610963	95.2047	up	up	correct
WD.US	Walker & Dunlop Inc	20200309	61.14	62.17	58.115	58.2	291401	55.9767	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200309	13.52	13.52	13.02	13.1	62897	11.7731	down	up	incorrect
WEC.US	WEC Energy Group Inc	20200309	97.81	104.28	97.81	102.37	3482667	97.3678	up	up	correct
WEI.US	Weidai Ltd	20200309	1.67	1.67	1.38	1.52	78609	1.52	down	down	correct
WELL.US	Welltower Inc	20200309	69.47	69.47	64.76	64.88	5732140	60.5832	down	down	correct
WES.US	Western Midstream Partners LP	20200309	7.92	7.93	5	5	8009713	4.2044	down	down	correct
WEX.US	WEX Inc	20200309	146.06	148.22	131.21	135.25	1437993	135.25	down	down	correct
WF.US	Woori Financial Group Inc	20200309	22.25	22.25	20	21.35	106906	20.355	down	down	correct
WFC.US	Wells Fargo & Company	20200309	33.72	34.475	32.22	32.48	53277150	31.1336	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200309	29.17	29.22	29.17	29.21	600	28.6388	up	up	correct
WGO.US	Winnebago Industries Inc	20200309	42.59	42.99	35.4	35.46	1596077	34.9309	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200309	43	45.16	42.35	44.01	1513600	42.9446	up	up	correct
WHD.US	Cactus Inc	20200309	19.53	19.53	14.43	14.52	1479989	14.2314	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200309	20.31	21.12	20.01	20.09	58442	17.7982	down	down	correct
WHR.US	Whirlpool Corporation	20200309	112.755	115.13	110.97	112.38	1814883	106.9588	down	down	correct
WIA.US	Western Asset Inflation	20200309	12.24	12.24	11.78	11.84	151089	9.8905	down	down	correct
WIT.US	Wipro Limited	20200309	3.25	3.36	3.19	3.25	2546078	3.2432
WIW.US	Western Asset Inflation	20200309	11.54	11.571	10.63	10.72	641987	9.7	down	up	incorrect
WK.US	Workiva Inc	20200309	39.24	39.24	36.86	37.05	354097	37.05	down	down	correct
WLK.US	Westlake Chemical Corporation	20200309	45.7	47.02	38.81	38.96	1558960	37.9224	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20200309	19.94	20.34	19	19	119364	16.4033	down	up	incorrect
WM.US	Waste Management Inc	20200309	110.16	115.29	109.27	112.07	3516282	108.7022	up	up	correct
WMB.US	The Williams Companies Inc	20200309	14.68	15.44	13.17	14.99	37463574	12.9556	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200309	10	10.02	9.36	9.42	1286563	8.5024	down	down	correct
WMK.US	Weis Markets Inc	20200309	37.16	38.6399	36.09	36.84	138004	35.3626	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200309	42	43.79	41.89	43.61	821649	43.2411	up	up	correct
WMT.US	Walmart Inc	20200309	113.82	120.63	112.73	117.16	19747843	113.4325	up	down	incorrect
WNC.US	Wabash National Corporation	20200309	10.18	10.19	9.865	10.05	1376157	9.6083	down	down	correct
WNS.US	WNS (Holdings) Limited	20200309	61.7	62.67	60.515	60.74	263932	60.74	down	down	correct
WOLF.US	Wolfspeed Inc	20200309	41.1	41.43	38.45	38.88	1503499	38.88	down	down	correct
WOR.US	Worthington Industries Inc	20200309	28.23	29.31	26.33	26.76	248025	25.5411	down	down	correct
WOW.US	WideOpenWest Inc	20200309	4.95	5.11	4.27	4.68	802684	4.68	down	down	correct
WPC.US	W. P. Carey Inc	20200309	78.23	79.72	76.76	76.84	1036394	69.0616	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200309	28.78	29.88	28.33	28.44	3939952	27.766	down	down	correct
WPP.US	WPP plc	20200309	43.95	45.16	42.74	42.74	317939	38.6867	down	down	correct
WRB.US	W. R. Berkley Corporation	20200309	62.71	62.71	59.29	60.3	1535632	58.2715	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200309	26	26.57	25.75	26.12	715271	23.8368	up	up	correct
WRI.US	Weingarten Realty Investors	20200309	26.45	26.58	24.09	24.1	1719546	22.1548	down	down	correct
WRK.US	WestRock Company	20200309	27.64	27.7921	26.32	26.61	5020456	25.6201	down	down	correct
WSM.US	Williams	20200309	52	57.55	51.84	54	1461733	52.1351	up	down	incorrect
WSO.US	Watsco Inc	20200309	170.42	184.52	166.685	182.86	579484	172.7431	up	up	correct
WSR.US	Whitestone REIT	20200309	12.13	12.13	11.16	11.17	493095	10.1383	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200309	149	149	138.75	139.8	735825	139.2263	down	down	correct
WTI.US	W&T Offshore Inc	20200309	1.53	1.8499	1.37	1.55	12513702	1.55	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200309	967.87	967.87	939.5701	958.87	14927	956.8876	down	down	correct
WTRG.US	Essential Utilities Inc	20200309	44.61	44.87	43	44.05	1640148	42.3716	down	down	correct
WTRU.US	Aqua America Inc	20200309	58	59.42	57.31	58.41	126100	53.3518	up	up	correct
WTS.US	Watts Water Technologies Inc	20200309	92.4	96.27	89.625	92.79	224382	91.5197	up	up	correct
WTTR.US	Select Energy Services Inc	20200309	4.02	4.62	4.02	4.19	717662	4.19	up	up	correct
WU.US	The Western Union Company	20200309	20.84	21.54	20.01	20.17	11371730	18.5613	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200309	39.15	42.63	39.15	41.16	1302955	40.3385	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200309	23.01	23.73	22.95	23.11	1033302	22.507	up	up	correct
WY.US	Weyerhaeuser Company	20200309	24.91	24.91	23.57	23.95	7142628	23.0453	down	down	correct
X.US	United States Steel Corporation	20200309	6.17	6.59	5.85	6.03	20050000	5.9881	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200309	7.08	7.08	6.62	6.73	222951	5.4731	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200309	14.55	14.55	12.98	13.03	1190187	12.6858	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200309	2.94	2.95	2.63	2.67	364018	2.492	down	down	correct
XL.US	XL Fleet Corp	20200309	9.85	9.95	9.85	9.9	1300	9.9	up	up	correct
XOM.US	Exxon Mobil Corporation	20200309	41.71	44.57	40.8	41.86	72896305	37.0429	up	down	incorrect
XPO.US	XPO Logistics Inc	20200309	57.7931	60.7917	56.9835	57.7731	2247254	33.6281	down	down	correct
XPRO.US	Frank’s International NV	20200309	16.08	16.08	12.06	12.24	160200	12.24	down	down	correct
XYF.US	X Financial	20200309	1.2	1.2038	1.08	1.15	25337	3.45	down	down	correct
XYL.US	Xylem Inc	20200309	75.68	78.17	73.57	75.94	1944873	74.4698	up	down	incorrect
Y.US	Alleghany Corporation	20200309	647	647	598.54	608.67	100027	608.67	down	up	incorrect
YCBD.US	PA	20200309	6.59	6.59	6.0001	6.11	2287	5.0722	down	down	correct
YELP.US	Yelp Inc	20200309	26.64	27.19	25.75	26.4	1488016	26.4	down	down	correct
YETI.US	YETI Holdings Inc	20200309	25.43	25.56	22.93	22.98	3295200	22.98	down	down	correct
YEXT.US	Yext Inc	20200309	13.45	13.8	13.19	13.27	1143994	13.27	down	down	correct
YPF.US	YPF Sociedad Anónima	20200309	6.2	6.21	5.25	5.26	6518348	5.26	down	down	correct
YRD.US	Yiren Digital Ltd	20200309	3.98	4.2433	3.91	4.14	217508	4.14	up	down	incorrect
YUM.US	Yum! Brands Inc	20200309	84.31	87.29	83	83.7	3776595	81.128	down	down	correct
YUMC.US	Yum China Holdings Inc	20200309	40.79	43.04	40.42	42.93	3359500	42.4982	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200309	115	119	111.02	111.26	2380483	109.6687	down	up	incorrect
ZEN.US	Zendesk Inc	20200309	66.89	70.27	66	68.02	3123665	68.02	up	up	correct
ZEPP.US	Zepp Health Corporation	20200309	12.62	13.19	11.6147	13.04	492646	13.04	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200309	26.8	27.079	25.64	26.58	61154	26.58	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200309	25	27.145	25	27.05	4610910	26.5341	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200309	10	10	9.315	9.32	611397	7.6345	down	down	correct
ZTS.US	Zoetis Inc	20200309	128.8	133.29	127.59	129.72	2827439	128.4597	up	up	correct
ZUO.US	Zuora Inc	20200309	10.42	11.14	10.29	10.31	1322100	10.31	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200309	25.86	26.48	25	25.61	1364500	25.264	down	up	incorrect
ZYME.US	Zymeworks Inc	20200309	35.7	36.79	32	36.41	595300	36.41	up	down	incorrect