CollectAI

close-nyse_stocks

2020/03/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200311	70.76	71.73	67.565	68.84	4985886	68.01	down	up	incorrect
AA.US	Alcoa Corporation	20200311	8.85	9.23	8.3	9.2	9451032	9.18	up	up	correct
AAIC.US	PC	20200311	20.19	20.19	19.075	19.74	6945	16.3477	down	down	correct
AAP.US	Advance Auto Parts Inc	20200311	132.47	132.8	123.41	125.62	2077646	122.7281	down	up	incorrect
AAT.US	American Assets Trust Inc	20200311	37.54	37.62	35.41	35.64	335277	33.7283	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200311	28.73	28.818	26.6	26.61	848452	22.8877	down	up	incorrect
ABB.US	ABB Ltd	20200311	19.46	19.58	18.65	18.83	2947194	17.5311	down	down	correct
ABBV.US	AbbVie Inc	20200311	85.8	86.64	83.57	84.85	10385830	77.7558	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200311	84.08	86.12	83.05	84.96	2384878	82.5777	up	up	correct
ABEV.US	Ambev S.A	20200311	3.05	3.07	2.75	2.85	37799781	2.6606	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200311	74.85	76.9	70.29	72.41	358173	72.41	down	down	correct
ABM.US	ABM Industries Incorporated	20200311	31.03	31.23	28.777	29.41	344353	28.4042	down	down	correct
ABT.US	Abbott Laboratories	20200311	78.53	79.07	76.35	78.09	11534362	76.0293	down	up	incorrect
AC.US	Associated Capital Group Inc	20200311	43.02	43.02	36.51	36.51	19115	35.9476	down	down	correct
ACA.US	Arcosa Inc	20200311	37.52	37.705	36.43	37.04	285879	36.7811	down	down	correct
ACC.US	American Campus Communities Inc	20200311	39.87	39.87	37.07	37.81	2481514	34.8867	down	down	correct
ACCO.US	ACCO Brands Corporation	20200311	7.02	7.23	6.95	7.16	768788	6.6598	up	up	correct
ACEL.US	WS	20200311	10.01	10.11	9.5015	9.75	248990	8.8462	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200311	6	6.04	5.8	5.86	125597	5.86	down	down	correct
ACM.US	AECOM	20200311	38.15	38.42	35.655	36.4	4357727	36.4	down	down	correct
ACN.US	Accenture plc	20200311	169.32	171.165	162.65	165.11	5188257	161.1378	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200311	14.18	14.18	13.24	13.57	608618	11.0303	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200311	21.38	21.39	19.78	19.88	105717	14.6647	down	down	correct
ADM.US	Archer	20200311	35.71	36.33	34.57	35.07	4993461	33.3808	down	down	correct
ADNT.US	Adient plc	20200311	16.54	17.14	15.875	16.45	2124200	16.45	down	up	incorrect
ADT.US	ADT Inc	20200311	5.1	5.14	4.715	4.75	3405812	4.5809	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200311	13.7	13.82	13.09	13.23	871859	10.7581	down	down	correct
AEE.US	Ameren Corporation	20200311	80.96	81.86	79.59	80.87	2737945	77.2244	down	down	correct
AEFC.US	AEFC	20200311	24.84	24.84	24.43	24.51	202500	22.7414	down	down	correct
AEG.US	Aegon N.V	20200311	2.665	2.6774	2.5	2.53	7677051	2.3795	down	down	correct
AEL.US	PA	20200311	22.84	22.85	21.8838	22.15	73440	20.2717	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200311	49.06	49.15	44.12	45.32	3280655	43.7601	down	down	correct
AENZ.US	Aenza S.A.A	20200311	2.21	2.235	2.16	2.23	23158	2.23	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200311	10.43	10.45	9.55	9.66	8558775	9.1665	down	down	correct
AER.US	AerCap Holdings N.V	20200311	43.74	43.88	39.83	40.01	2251391	40.01	down	down	correct
AES.US	The AES Corporation	20200311	14.76	14.955	14.04	14.16	7945713	13.4564	down	down	correct
AEVA.US	WT	20200311	0.68	0.72	0.6	0.72	800	0.72	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200311	13.83	13.83	13.3	13.3	90887	12.6378	down	down	correct
AFG.US	American Financial Group Inc	20200311	84.13	85.615	82.41	83.31	703224	64.4886	down	up	incorrect
AFGB.US	American Financial Group Inc	20200311	26.545	26.545	26.11	26.11	12446	24.0761	down	up	incorrect
AFGC.US	American Financial Group Inc	20200311	24.95	24.95	24.52	24.71	56534	22.7016	down	down	correct
AFI.US	Armstrong Flooring Inc	20200311	1.65	2.24	1.65	1.9	963956	1.9	up	down	incorrect
AFL.US	Aflac Incorporated	20200311	37.91	38.09	36.33	36.94	5903398	35.261	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200311	13.69	13.72	13.13	13.22	85142	11.6425	down	up	incorrect
AG.US	First Majestic Silver Corp	20200311	7.3	7.34	6.42	6.57	6258267	6.5626	down	down	correct
AGCO.US	AGCO Corporation	20200311	57.79	58.49	55.3	56.22	819125	54.0757	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200311	8.59	8.59	8.17	8.19	95136	7.1672	down	down	correct
AGI.US	Alamos Gold Inc	20200311	5.94	6.005	5.44	5.47	3353925	5.3499	down	down	correct
AGO.US	Assured Guaranty Ltd	20200311	37.49	37.75	35.81	36.25	969343	34.8065	down	down	correct
AGR.US	Avangrid Inc	20200311	48.9	48.95	46.7	47.58	703467	44.6499	down	up	incorrect
AGRO.US	Adecoagro S.A	20200311	5.33	5.43	4.92	5.01	813480	5.01	down	down	correct
AGS.US	PlayAGS Inc	20200311	5.6	5.64	5.04	5.14	649795	5.14	down	down	correct
AGX.US	Argan Inc	20200311	36.5	36.51	34.62	35.4	94317	32.6049	down	down	correct
AHH.US	PA	20200311	26	26.217	25.5	25.5	1870	22.6092	down	down	correct
AHL.US	PE	20200311	24.06	24.9722	24.06	24.84	68720	22.2463	up	up	correct
AHT.US	PI	20200311	13.18	13.18	9.03	10.4	65459	9.779	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200311	23.5	23.7	22.4001	23.1979	3631	20.5343	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200311	13.43	13.45	13.01	13.15	190668	11.5118	down	down	correct
AIG.US	PA	20200311	25.39	25.39	24.88	25.33	155509	23.0586	down	down	correct
AIN.US	Albany International Corp	20200311	61.19	61.25	57.43	57.7	349445	56.2848	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200311	16.89	17.605	15.95	15.96	201900	12.061	down	down	correct
AIR.US	AAR Corp	20200311	29.6	29.995	27.69	28	365059	27.8947	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200311	47.45	49.285	46.73	47.59	395959	46.1749	up	up	correct
AIV.US	Apartment Investment and Management Company	20200311	5.1393	5.1458	4.9166	4.95	1619680	4.6133	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200311	23.7416	24.01	23.5	23.5949	5475	21.6176	down	down	correct
AIZ.US	Assurant Inc	20200311	110.69	111.93	107.09	108.38	457743	105.21	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200311	95	96.61	93.32	94.98	1474783	92.5249	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200311	44.05	44.68	42.52	43.27	1075600	38.9909	down	up	incorrect
AJX.US	Great Ajax Corp	20200311	12.7	12.82	12.48	12.73	183100	10.9637	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200311	25.21	25.43	25.15	25.3	128254	22.1247	up	down	incorrect
AKO.US	B	20200311	13.8	14.47	13.28	13.67	157582	12.4001	down	down	correct
AKR.US	Acadia Realty Trust	20200311	22.34	22.34	21.1	21.11	1081164	20.2122	down	down	correct
AL.US	PA	20200311	21.75	21.75	20.01	20.3	73937	18.2323	down	down	correct
ALB.US	Albemarle Corporation	20200311	73.38	73.38	69.06	70.07	2059329	68.3496	down	down	correct
ALC.US	Alcon AG	20200311	54.72	54.95	53.63	54.2	2119703	54.0429	down	up	incorrect
ALE.US	ALLETE Inc	20200311	73.57	73.57	68.6	69.55	382343	64.7912	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200311	15.71	15.77	14.68	14.93	838571	14.3257	down	down	correct
ALG.US	Alamo Group Inc	20200311	104.42	104.42	99.68	101.62	55288	100.8572	down	up	incorrect
ALIN.US	PE	20200311	17.4	17.4	15.9	15.91	33258	13.8136	down	down	correct
ALK.US	Alaska Air Group Inc	20200311	45.1	46.04	43.37	45.7	3185711	45.7	up	up	correct
ALL.US	The Allstate Corporation	20200311	96.25	96.68	90.55	92.77	2661990	88.885	down	down	correct
ALLE.US	Allegion plc	20200311	115.93	116.63	113.51	114.78	1248333	112.1556	down	down	correct
ALLY.US	PA	20200311	25.07	25.07	24.95	25	671651	25	down	down	correct
ALN.US	American Lorain Corporation	20200311	0.145	0.145	0.135	0.135	48500	0.135	down	down	correct
ALP.US	PQ	20200311	26.04	26.3965	25.7553	25.95	25490	23.6245	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200311	35.27	36.58	35.12	35.91	1724000	34.7339	up	down	incorrect
ALV.US	Autoliv Inc	20200311	62.22	63.24	59.92	61.06	997710	59.615	down	down	correct
ALX.US	Alexander's Inc	20200311	307.03	311.07	305.1	306.55	11575	272.0918	down	up	incorrect
AM.US	Antero Midstream Corporation	20200311	3.38	3.71	3.1725	3.21	5395398	2.4308	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200311	16.82	17.04	16.25	16.48	327166	16.48	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200311	3.98	4.07	3.56	3.64	4080272	3.64	down	up	incorrect
AMCR.US	Amcor plc	20200311	8.23	8.39	7.94	7.99	17659800	7.4383	down	down	correct
AME.US	AMETEK Inc	20200311	79.41	80.2	76.45	77.25	2216337	76.195	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200311	64.75	65.12	58.62	61.5	1675212	61.4587	down	up	incorrect
AMH.US	PH	20200311	27.84	27.84	25.47	25.71	6630	22.8894	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200311	22.75	23.02	20.825	21.71	187400	21.71	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200311	67.72	69.98	66.19	68.34	677533	68.34	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200311	14.28	14.39	14.13	14.13	5472	13.4299	down	down	correct
AMP.US	Ameriprise Financial Inc	20200311	114.78	116.06	108.42	110.78	1535612	106.6048	down	down	correct
AMPY.US	Amplify Energy Corp	20200311	1.32	1.32	1.11	1.14	786824	1.14	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200311	3.98	3.98	3.62	3.63	130802	3.63	down	down	correct
AMRC.US	Ameresco Inc	20200311	18.94	19.1447	18.38	18.6	217645	18.6	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200311	3.24	3.47	3.14	3.25	2974191	3.25	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200311	237.37	239.191	228.68	232.9	3361080	224.1072	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200311	14.16	14.585	14.025	14.4	4330244	13.6918	up	down	incorrect
AN.US	AutoNation Inc	20200311	40.25	40.72	37.53	37.87	1282974	37.87	down	down	correct
ANET.US	Arista Networks Inc	20200311	194.68	196.09	181.155	182.2	5840968	45.55	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200311	11.48	11.54	10.755	10.86	5831115	10.86	down	down	correct
ANH.US	PC	20200311	24.36	24.405	22.01	22.55	19054	20.46	down	down	correct
ANTM.US	Anthem Inc	20200311	278.6	289.16	275.14	281.69	3416190	274.6101	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200311	7.54	7.5443	7.14	7.23	654680	6.3006	down	down	correct
AON.US	Aon plc	20200311	181.48	189.95	177.66	184.98	4925626	182.2152	up	down	incorrect
AOS.US	A. O. Smith Corporation	20200311	41.19	41.19	39.82	39.97	2325847	38.7087	down	down	correct
AP.US	Ampco	20200311	2.52	2.52	2.28	2.36	101079	2.36	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200311	23.73	23.95	21.77	22.06	1155634	19.1565	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20200311	210	213.1295	203.45	207.8	1525370	200.0545	down	down	correct
APG.US	APi Group Corporation	20200311	8.74	8.75	7.7	7.95	568156	7.95	down	down	correct
APH.US	Amphenol Corporation	20200311	87.54	87.87	82.37	84.27	4916568	41.3342	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200311	11.45	11.5	10.46	10.56	5062009	10.5393	down	down	correct
APO.US	PB	20200311	26.01	26.01	25.15	25.35	32563	22.843	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200311	2.39	2.97	2.39	2.8	643071	2.8	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200311	9.57	9.5986	8.8	9.01	727153	7.6538	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200311	14.41	14.41	13.4501	13.65	2143716	12.6462	down	down	correct
AQNA.US	AQNA	20200311	26.89	27	26.69	27	18772	24.1381	up	down	incorrect
AQNB.US	AQNB	20200311	27.08	27.08	26.505	26.7	17300	23.8365	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200311	17.4	18.5	17.2	17.9	1651000	17.9	up	up	correct
AR.US	Antero Resources Corporation	20200311	1.17	1.2	1	1.04	15012420	1.04	down	down	correct
ARC.US	ARC Document Solutions Inc	20200311	1.06	1.15	1.05	1.11	399718	1.0612	up	up	correct
ARCH.US	Arch Resources Inc	20200311	36.15	36.7	32.81	34.3	801674	34.1921	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200311	5.55	5.6	4.4	4.61	1226008	4.3581	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200311	13.35	13.36	12.77	12.77	247294	10.907	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200311	153.39	153.86	150	151.39	1048097	144.7239	down	down	correct
ARES.US	Ares Management Corporation	20200311	31.57	32.0906	29.71	30.26	938612	28.2194	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200311	25.28	25.3134	24.576	24.95	22292	22.3303	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200311	42.82	43.03	39.22	39.55	176830	37.6798	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200311	14.21	14.28	13.345	13.69	2559683	10.9876	down	up	incorrect
ARL.US	American Realty Investors Inc	20200311	11.04	11.04	11	11	2282	11	down	down	correct
ARLO.US	Arlo Technologies Inc	20200311	2.68	2.74	2.43	2.5	827493	2.5	down	down	correct
ARMK.US	Aramark	20200311	29.06	29.16	24.45	26.01	26552350	25.3781	down	down	correct
AROC.US	Archrock Inc	20200311	3.85	4.25	3.67	4.1	2031598	3.5695	up	down	incorrect
ARR.US	PC	20200311	24.7	24.7	22.59	23.38	120273	20.4541	down	up	incorrect
ARW.US	Arrow Electronics Inc	20200311	60.1	60.62	57.53	58.17	938428	58.17	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200311	12.33	12.33	11.09	11.3	184169	11.2766	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200311	5	5.4	4.57	4.86	570517	4.86	down	down	correct
ASG.US	Liberty All	20200311	5.77	5.83	5.3	5.36	385219	4.4672	down	down	correct
ASGN.US	ASGN Incorporated	20200311	39.69	40.385	38.84	39.87	552434	39.87	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200311	60.51	60.55	54.83	55.57	704028	54.2514	down	down	correct
ASIX.US	AdvanSix Inc	20200311	9.93	10.29	9.22	9.33	334730	9.3057	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200311	7.25	7.25	6.375	6.5	166864	6.5	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200311	147.3	147.3	140.57	142.84	44475	139.6999	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200311	4.47	4.475	4.36	4.37	1174146	4.1065	down	down	correct
ATCO.US	PI	20200311	21.5253	21.91	21.09	21.1258	41237	18.2824	down	down	correct
ATEN.US	A10 Networks Inc	20200311	5.45	5.52	4.95	5.03	535055	5.0148	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200311	27.65	28.01	26.485	27.06	563403	27.06	down	up	incorrect
ATHM.US	Autohome Inc	20200311	71.91	73.2	70.63	71.54	415378	70.2715	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200311	13.16	13.28	11.48	11.59	3510331	11.59	down	down	correct
ATKR.US	Atkore Inc	20200311	35.06	35.68	34.46	34.97	585700	34.97	down	down	correct
ATO.US	Atmos Energy Corporation	20200311	103.2	103.93	100.53	102.85	1312461	99.0842	down	down	correct
ATR.US	AptarGroup Inc	20200311	101.67	101.67	97.92	99.08	705829	97.0897	down	down	correct
ATTO.US	Atento S.A	20200311	2	2	1.63	1.7	78229	8.5461	down	down	correct
ATUS.US	Altice USA Inc	20200311	23.76	24.345	22.14	22.69	6929700	22.69	down	down	correct
AU.US	AngloGold Ashanti Limited	20200311	19.2	19.395	17.07	17.34	5844013	16.7999	down	up	incorrect
AUD.US	Audacy Inc	20200311	2.62	2.69	2.37	2.38	1659168	2.36	down	up	incorrect
AUST.US	Austin Gold Corp.	20200311	15.39	15.44	15.32	15.32	4407	15.32	down	down	correct
AUY.US	Yamana Gold Inc	20200311	4.02	4.02	3.55	3.62	31680248	3.4973	down	up	incorrect
AVA.US	Avista Corporation	20200311	49.46	49.86	47.1198	48.01	623586	44.6147	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200311	6.73	6.73	6.19	6.24	304177	5.6383	down	down	correct
AVB.US	AvalonBay Communities Inc	20200311	203.22	203.25	195	195.85	1101577	184.9458	down	up	incorrect
AVD.US	American Vanguard Corporation	20200311	14.9	15	13.83	14.26	174280	14.1507	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200311	13.95	13.98	12.88	12.93	210898	10.297	down	down	correct
AVLR.US	Avalara Inc	20200311	76.01	77.65	71.25	73.15	1365000	73.15	down	up	incorrect
AVNS.US	Avanos Medical Inc	20200311	31.39	32.24	28.62	29.01	589813	29.01	down	down	correct
AVNT.US	Avient Corporation	20200311	21.23	21.66	19.67	20.16	768530	19.2093	down	down	correct
AVTR.US	PA	20200311	13.25	13.41	12.68	12.92	4373172	10.0719	down	down	correct
AVY.US	Avery Dennison Corporation	20200311	116.73	117.39	110.4	110.94	1088201	107.9791	down	down	correct
AVYA.US	Avaya Holdings Corp	20200311	9.49	9.76	8.09	8.44	4631041	8.44	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200311	10.79	10.85	10.48	10.56	652043	9.3497	down	down	correct
AWI.US	Armstrong World Industries Inc	20200311	98.05	98.06	90.86	91.58	685800	89.9957	down	down	correct
AWK.US	American Water Works Company Inc	20200311	135.35	136.625	128.28	129.67	2157227	126.3334	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200311	5.62	5.67	5.21	5.24	844171	4.4696	down	down	correct
AWR.US	American States Water Company	20200311	83.3	83.3	78.1	79.8	384199	77.5161	down	up	incorrect
AX.US	Axos Financial Inc	20200311	20.03	20.2	18.34	18.51	501064	18.51	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200311	4.8	5.07	4.5	4.88	3571797	4.88	up	up	correct
AXP.US	American Express Company	20200311	100.3	100.96	93.87	95.38	8823339	92.9484	down	down	correct
AXR.US	AMREP Corporation	20200311	5.12	5.25	5.095	5.14	15907	5.14	up	up	correct
AXS.US	PE	20200311	25.27	25.34	24.98	25.09	50537	22.7615	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200311	21.43	21.43	19.99	20.32	4459700	20.32	down	down	correct
AYI.US	Acuity Brands Inc	20200311	100.84	101.62	95.76	97.43	473442	96.6999	down	down	correct
AYX.US	Alteryx Inc	20200311	114.68	117.45	105.02	108.54	2617900	108.54	down	down	correct
AZO.US	AutoZone Inc	20200311	1133.47	1133.47	1073.13	1089.03	424435	1089.03	down	down	correct
AZRE.US	Azure Power Global Limited	20200311	16.04	16.5	15.718	16.02	38600	16.02	down	down	correct
AZUL.US	Azul S.A	20200311	22.26	22.59	18.04	19.17	1456890	19.17	down	down	correct
AZZ.US	AZZ Inc	20200311	30.18	30.41	29.22	29.86	148790	28.9947	down	down	correct
B.US	Barnes Group Inc	20200311	48.37	49.17	43.98	44.77	284311	43.6635	down	down	correct
BA.US	The Boeing Company	20200311	222.99	226.99	187	189.08	28571910	189.08	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200311	201.65	203.1	196.11	198.91	18931801	198.91	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200311	14.56	14.56	14.27	14.44	37605	13.6673	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200311	73.21	74.77	72.84	73.84	1708994	71.7556	up	up	correct
BAK.US	Braskem S.A	20200311	10.61	10.735	9.02	9.21	187277	8.0686	down	down	correct
BALY.US	Bally's Corporation	20200311	20.58	20.77	19.09	19.49	195012	19.49	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200311	54.8283	55.3743	52.8032	53.4484	4399797	34.9156	down	down	correct
BANC.US	PE	20200311	25.15	25.1749	24.95	24.9899	20890	22.1533	down	down	correct
BAP.US	Credicorp Ltd	20200311	177.67	178.63	170.72	170.96	407466	152.4758	down	down	correct
BAX.US	Baxter International Inc	20200311	80.92	81.9	76.38	77.97	3685420	76.2213	down	down	correct
BB.US	BlackBerry Limited	20200311	4.1	4.28	4.02	4.16	13680830	4.16	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200311	3.7	3.74	3.2601	3.28	1277745	3.28	down	down	correct
BBD.US	Banco Bradesco S.A	20200311	4.6942	4.7273	4.1818	4.3471	48031235	4.0559	down	up	incorrect
BBDC.US	Barings BDC Inc	20200311	9.13	9.14	8.82	8.88	335203	7.7529	down	down	correct
BBDO.US	Banco Bradesco S.A	20200311	4.94	4.96	4.45	4.56	11044	4.2655	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200311	15.92	15.95	14.47	14.85	110127	14.0073	down	down	correct
BBL.US	BHP Group	20200311	29.27	29.74	28.305	28.81	6437994	25.5131	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200311	25.62	25.667	24.3	24.39	810384	22.0496	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20200311	33.71	33.9	32.65	32.89	75381	32.5205	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200311	4.02	4.04	3.84	3.88	11915030	3.5673	down	down	correct
BBW.US	Build	20200311	3.08	3.2299	2.72	2.73	354101	2.5708	down	down	correct
BBWI.US	Bath Body Works Inc	20200311	16.3738	16.7375	15.7434	15.8566	13331980	15.7735	down	up	incorrect
BBY.US	Best Buy Co. Inc	20200311	67.84	68.04	63.84	65.37	3652613	62.0569	down	down	correct
BC.US	PC	20200311	25.11	25.4248	24.87	25	58068	23.3469	down	down	correct
BCC.US	Boise Cascade Company	20200311	29.63	29.72	28.5	29.19	339716	25.6877	down	down	correct
BCE.US	BCE Inc	20200311	43.48	43.54	41.84	42.16	1839429	37.5338	down	up	incorrect
BCH.US	Banco de Chile	20200311	17.71	17.79	17.065	17.26	199865	15.9237	down	down	correct
BCO.US	The Brink's Company	20200311	70.45	71.56	64.31	64.58	604643	63.2002	down	down	correct
BCS.US	Barclays PLC	20200311	6.13	6.18	5.79	5.87	14686222	5.7731	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200311	5.65	5.66	5.14	5.21	1245696	4.6	down	up	incorrect
BDC.US	Belden Inc	20200311	38.62	40.25	37.3	37.77	622544	37.4223	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200311	7.67	7.74	7.16	7.24	1194433	6.2496	down	down	correct
BDN.US	Brandywine Realty Trust	20200311	12.88	12.975	12.3	12.35	2851469	11.0118	down	down	correct
BDX.US	Becton Dickinson and Company	20200311	231.17	234.4	229.16	231.91	1983197	226.4736	up	up	correct
BE.US	Bloom Energy Corporation	20200311	8.59	8.7	7.55	7.65	3743800	7.65	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200311	7.85	7.96	7.7	7.86	49431	5.4637	up	up	correct
BEN.US	Franklin Resources Inc	20200311	19.56	19.72	18.305	18.8	6941280	17.3473	down	down	correct
BEP.US	PA	20200311	25.02	25.1309	24.85	25.05	43588	23.0162	up	up	correct
BERY.US	Berry Global Group Inc	20200311	32.2	33.03	29.53	30.72	3029817	30.72	down	down	correct
BEST.US	BEST Inc	20200311	4.98	5.13	4.9	4.97	1085900	4.97	down	up	incorrect
BF.US	B	20200311	56.52	57.18	54.94	55.73	1111877	55.3356	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200311	133.14	135.88	128.87	132	744900	132	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200311	13.95	14.01	13.31	13.45	390532	12.3238	down	down	correct
BFS.US	Saul Centers Inc	20200311	39.12	39.12	37.81	38.4	54987	34.573	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200311	13.99	14.02	13.33	13.37	241060	12.4836	down	down	correct
BG.US	Bunge Limited	20200311	42.16	42.4	39.32	39.9	1944000	37.6539	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200311	14.75	14.75	14	14.23	199500	12.0681	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200311	9.03	9.17	8.86	8.91	48715	2.2967	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20200311	7.66	7.8248	7.24	7.29	306133	6.4432	down	down	correct
BGS.US	B&G Foods Inc	20200311	15.89	15.94	14.9	15.02	1644572	13.2429	down	down	correct
BGSF.US	BGSF Inc	20200311	12.33	14.32	12.33	14.17	77792	13.4638	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200311	11.35	11.37	11.03	11.07	136437	9.7353	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20200311	5	5.0174	4.74	4.76	420527	4.1755	down	down	correct
BH.US	Biglari Holdings Inc	20200311	82.16	84.62	76.4	77.74	20561	77.74	down	down	correct
BHC.US	Bausch Health Companies Inc	20200311	18.61	19.11	18.17	18.45	6336810	18.45	down	down	correct
BHE.US	Benchmark Electronics Inc	20200311	25.87	25.98	24.47	24.79	373062	23.6411	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200311	14.78	14.8092	14.25	14.27	394136	12.9045	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200311	20.26	20.37	18.74	19	263184	17.9075	down	down	correct
BHP.US	BHP Group	20200311	36	36.44	34.93	35.45	10383220	31.8149	down	down	correct
BHR.US	PD	20200311	5.32	5.36	4.305	4.37	349091	1.3616	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200311	16.25	16.3132	16.13	16.195	4854	15.2457	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200311	43.12	43.3612	39.1648	39.46	710321	39.46	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200311	9.78	9.86	9.42	9.43	375326	8.8517	down	down	correct
BIG.US	Big Lots Inc	20200311	16.96	17.42	16.32	16.71	1357538	15.5626	down	down	correct
BILL.US	Bill.com Holdings Inc	20200311	47.46	48.15	44.61	45.05	568900	45.05	down	down	correct
BIO.US	Bio	20200311	359.17	365.14	341.56	345.79	260143	345.79	down	down	correct
BIT.US	BlackRock Multi	20200311	14.76	14.825	14.09	14.27	264959	12.1134	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200311	23.14	23.19	21.58	21.82	1951100	21.82	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200311	35.62	35.92	33.7	34.2	8600293	32.4548	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200311	4.4	4.48	3.96	4.01	4289522	4.01	down	down	correct
BKE.US	The Buckle Inc	20200311	18.41	18.635	17.276	17.33	682520	13.5532	down	up	incorrect
BKH.US	Black Hills Corporation	20200311	73.93	74.45	68.62	70.28	545093	66.0512	down	down	correct
BKI.US	Black Knight Inc	20200311	64.32	64.94	61.86	63.26	895445	63.26	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200311	15.8	15.8	14.88	14.88	131024	13.6652	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20200311	6.07	6.0709	5.99	6.01	520865	5.3128	down	down	correct
BKU.US	BankUnited Inc	20200311	25.75	26.36	25.04	25.35	1424661	23.9543	down	down	correct
BLD.US	TopBuild Corp	20200311	91.6	92.25	85.05	86.3	430800	86.3	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20200311	19.79	20.29	18.84	19.11	2156472	19.11	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200311	14.85	14.85	14.17	14.19	147243	12.9821	down	down	correct
BLK.US	BlackRock Inc	20200311	445	447.985	422.17	430.97	1263679	415.2204	down	up	incorrect
BLL.US	Ball Corporation	20200311	71.12	71.84	68.82	69.76	2321118	68.8371	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200311	14.32	14.32	13.427	13.93	450154	12.117	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200311	16.52	16.71	15.77	15.97	192062	14.0922	down	down	correct
BMA.US	Banco Macro S.A	20200311	24.82	25.4699	23.43	23.79	303996	23.79	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200311	38.47	38.689	37.1501	37.25	46989	33.722	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200311	19.5	19.65	19.4	19.51	391300	17.6089	up	down	incorrect
BMI.US	Badger Meter Inc	20200311	57.91	58.66	56.34	56.81	254506	55.9654	down	up	incorrect
BML.US	PL	20200311	22.75	22.8865	21.91	22	51729	20.4477	down	down	correct
BMO.US	Bank of Montreal	20200311	54.34	54.51	52.41	52.66	1676484	48.7144	down	down	correct
BMY.US	Bristol	20200311	56.78	57.96	55.81	56.51	19771939	53.5112	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20200311	3.08	3.08	2.74	2.76	451600	2.76	down	down	correct
BNS.US	The Bank of Nova Scotia	20200311	42.92	43.87	42.36	42.54	4355364	38.627	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200311	14.35	14.37	13.7	13.76	43829	12.6191	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200311	9.4	9.43	8.86	8.87	385839	7.784	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200311	20	20.32	18.59	19.01	1712052	19.01	down	down	correct
BORR.US	Borr Drilling Limited	20200311	1.64	1.672	1.49	1.672	62550	1.672	up	up	correct
BOX.US	Box Inc	20200311	12.62	12.84	11.86	12.23	2817838	12.23	down	down	correct
BP.US	BP p.l.c	20200311	25.54	25.79	24.37	24.66	28820580	22.1148	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20200311	9.01	9.19	8.66	8.93	1032224	7.3215	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200311	5	5.12	4.61	4.71	238135	4.6011	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200311	96.9	98.81	95.34	97.67	1616376	94.4954	up	up	correct
BRBR.US	BellRing Brands Inc	20200311	16.14	16.47	15.75	16.44	491300	16.44	up	up	correct
BRC.US	Brady Corporation	20200311	45.06	46.03	44.17	44.85	297705	43.458	down	down	correct
BRFS.US	BRF S.A	20200311	4.32	4.35	3.86	3.95	7691420	3.95	down	up	incorrect
BRK.US	B	20200311	197.32	198.13	192.87	194.64	9573900	194.64	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200311	9.35	9.45	8.62	8.69	1694200	7.5398	down	up	incorrect
BRO.US	Brown & Brown Inc	20200311	42.52	42.86	40.87	41.6	2219734	41.0448	down	down	correct
BRSP.US	Brightspire Capital Inc	20200311	9.79	9.79	9.08	9.14	854200	8.5886	down	down	correct
BRT.US	BRT Apartments Corp	20200311	14.98	14.98	13.65	13.87	61999	12.2137	down	down	correct
BRW.US	Voya Prime Rate Trust	20200311	4.63	4.65	4.51	4.51	850004	4.3142	down	down	correct
BRX.US	Brixmor Property Group Inc	20200311	16.52	16.55	15.61	15.64	4560200	14.4406	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200311	24.3	24.59	23.88	24.4	30159	22.1652	up	up	correct
BSAC.US	Banco Santander	20200311	16.86	16.98	16.34	16.66	422526	15.1957	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200311	6.8698	6.8698	6.1497	6.3443	1817892	5.7363	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200311	6.47	6.81	6.03	6.63	806981	6.504	up	up	correct
BSM.US	Black Stone Minerals L.P	20200311	7.09	7.09	6.49	6.49	542028	5.6852	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200311	5.39	5.43	5.23	5.29	326517	5.1442	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200311	30.99	31.05	29.29	29.55	218133	26.2344	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200311	19.3	19.3	17.9	18.29	212900	16.1085	down	down	correct
BTA.US	BlackRock Long	20200311	12.84	12.89	12.1	12.12	151548	11.0853	down	down	correct
BTCM.US	BIT Mining Limited	20200311	6.095	6.26	5.77	6.03	10309	6.03	down	down	correct
BTI.US	British American Tobacco p.l.c	20200311	38.06	38.38	36.88	37.26	4051498	31.9205	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200311	23.82	24.27	21.81	21.95	131958	19.5462	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200311	24.4	24.4688	23.9721	23.99	333046	22.7088	down	down	correct
BTU.US	Peabody Energy Corporation	20200311	3.63	3.655	2.77	2.85	2517009	2.85	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200311	13.35	13.46	12.51	12.63	839184	11.104	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200311	20.02	20.1022	18.1	18.38	137547	16.3789	down	up	incorrect
BUR.US	Burford Capital Limited	20200311	5.25	5.25	4.9	4.9	432	4.8215	down	down	correct
BURL.US	Burlington Stores Inc	20200311	203.7	207.84	194.86	195.43	1321700	195.43	down	down	correct
BV.US	BrightView Holdings Inc	20200311	12.96	12.96	11.71	11.87	172800	11.87	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200311	13.2	13.45	11.55	11.85	82500	11.8244	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200311	9.68	9.68	8.51	8.51	2018786	8.51	down	down	correct
BWA.US	BorgWarner Inc	20200311	27.06	27.39	26.21	26.79	5441682	26.035	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200311	12.38	12.42	12.04	12.11	161784	10.5398	down	down	correct
BWXT.US	BWX Technologies Inc	20200311	48.94	49.87	48.17	48.91	1318800	47.7071	down	down	correct
BX.US	The Blackstone Group Inc	20200311	48.54	49.98	46.1501	47.35	7452250	44.574	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200311	5.97	7.3	5.26	5.53	504511	5.53	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200311	34.46	34.6107	32.88	33.18	2348525	28.1678	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200311	11.77	11.855	11.198	11.2	693897	9.7671	down	down	correct
BXP.US	Boston Properties Inc	20200311	126.72	127.18	120.17	121.29	1313981	112.9801	down	down	correct
BXS.US	PA	20200311	25.1114	25.2296	24.6	24.71	37854	22.8262	down	down	correct
BY.US	Byline Bancorp Inc	20200311	12.92	13.17	12.5	12.61	112918	12.323	down	down	correct
BYD.US	Boyd Gaming Corporation	20200311	21.01	21.25	18.51	18.56	2676723	18.56	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200311	14.34	14.37	13.76	13.84	145974	12.7567	down	down	correct
BZH.US	Beazer Homes USA Inc	20200311	10.21	10.3	9.35	9.44	567127	9.44	down	down	correct
C.US	PN	20200311	27	27.11	26.86	26.99	284974	26.99	down	down	correct
CAAP.US	Corporación América Airports S.A	20200311	3.62	3.69	3.42	3.47	284501	3.47	down	down	correct
CABO.US	Cable One Inc	20200311	1544.96	1570	1474.01	1491.61	28026	1477.8945	down	down	correct
CACI.US	CACI International Inc	20200311	227.4	230.52	216.01	218.96	207138	218.96	down	down	correct
CAE.US	CAE Inc	20200311	22.7	22.84	21.511	21.75	456832	21.671	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200311	19.3	19.3	18.33	18.45	143690	15.6553	down	up	incorrect
CAG.US	Conagra Brands Inc	20200311	27.14	27.39	26.3833	26.81	7153837	25.4068	down	down	correct
CAH.US	Cardinal Health Inc	20200311	48.46	49.33	47.61	48.65	3576313	45.5931	up	down	incorrect
CAI.US	PB	20200311	22.75	23.59	19.28	20.95	49178	18.1996	down	up	incorrect
CAJ.US	Canon Inc	20200311	22.93	23.01	22.02	22.33	904034	21.1318	down	down	correct
CAL.US	Caleres Inc	20200311	8.99	9.14	8.33	8.51	864696	8.1134	down	down	correct
CALX.US	Calix Inc	20200311	7.66	7.7947	7.46	7.53	355391	7.53	down	down	correct
CANG.US	Cango Inc	20200311	7.11	7.52	6.85	6.85	18856	5.878	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200311	15.35	15.93	14.27	14.6	77668	11.8212	down	down	correct
CARS.US	Cars.com Inc	20200311	6.63	6.79	6.05	6.13	1150284	6.13	down	down	correct
CAT.US	Caterpillar Inc	20200311	103.8	104.745	100.07	100.69	6546771	96.9493	down	down	correct
CATO.US	The Cato Corporation	20200311	13.78	13.91	13.29	13.41	252749	13.0393	down	down	correct
CB.US	Chubb Limited	20200311	135.05	136.65	129.67	131.29	2664207	125.7565	down	up	incorrect
CBB.US	P	20200311	0.852	0.856	0.77	0.856	13600	0.3271	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200311	13.94	14.04	12.725	13.14	572814	12.3134	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200311	8.8	8.86	8.47	8.499	73325	7.3994	down	down	correct
CBL.US	PE	20200311	1.75	1.756	1.44	1.62	49062	1.62	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200311	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200311	51.13	51.59	49.11	49.69	3006750	49.69	down	down	correct
CBT.US	Cabot Corporation	20200311	31.23	31.24	29.16	29.91	543967	28.412	down	down	correct
CBU.US	Community Bank System Inc	20200311	55.65	56.31	53.9	54.62	371037	51.87	down	down	correct
CBX.US	NYSE LISTED TEST	20200311	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200311	25	25.67	24.63	25.22	362343	25.22	up	up	correct
CC.US	The Chemours Company	20200311	11.06	11.09	10.3	10.66	5019730	9.8591	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200311	155.08	156.11	151.295	153.85	3287286	144.8161	down	down	correct
CCJ.US	Cameco Corporation	20200311	7.3	7.3	6.81	7.02	3079220	6.9593	down	down	correct
CCK.US	Crown Holdings Inc	20200311	65.14	65.22	60.43	61.47	1816301	60.9963	down	down	correct
CCL.US	Carnival Corporation & plc	20200311	22.89	23.7	20.4102	21.75	38262762	21.75	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200311	2.21	2.2198	2.21	2.2198	215	2.2198	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200311	1.4	1.43	1.2	1.22	4567200	1.22	down	down	correct
CCS.US	Century Communities Inc	20200311	29.26	29.565	26.87	27.81	558190	27.6426	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200311	14.49	14.74	13.97	14.03	668503	12.057	down	down	correct
CCX.US	WS	20200311	2.45	2.52	2.28	2.41	1523864	1.6433	down	down	correct
CCZ.US	Comcast Holdings Corp	20200311	61.45	61.5	61.45	61.5	400150	58.9131	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200311	60.96	62.3	55.46	56.63	1780100	56.63	down	down	correct
CDE.US	Coeur Mining Inc	20200311	3.78	3.8	3.27	3.33	6739563	3.33	down	down	correct
CDR.US	PC	20200311	19.5	19.5	17.5	17.5	10697	15.2129	down	up	incorrect
CE.US	Celanese Corporation	20200311	83.59	83.81	78.33	80.67	1768800	77.644	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20200311	22.5	22.5	21.7	21.97	45246	21.5904	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200311	21.89	21.89	20.11	20.15	7717	19.4217	down	down	correct
CEIX.US	CONSOL Energy Inc	20200311	5.59	5.59	5.04	5.32	569230	5.32	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200311	5.5	6.1	5.5	5.82	55998	5.6248	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200311	23.45	24.25	22.1	22.5	236020	19.1818	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200311	2.46	2.55	2.33	2.36	1057712	18.6636	down	down	correct
CEPU.US	Central Puerto S.A	20200311	2.87	2.93	2.55	2.72	323896	2.72	down	up	incorrect
CEQP.US	P	20200311	5.7	5.9961	5	5.41	349120	4.4568	down	down	correct
CF.US	CF Industries Holdings Inc	20200311	30.04	30.24	27.9	28.34	5032859	26.8395	down	down	correct
CFG.US	PE	20200311	24.6	24.81	24.5	24.65	143766	22.1011	up	up	correct
CFX.US	Colfax Corporation	20200311	27.13	27.56	25.45	25.64	1658971	25.64	down	down	correct
CFXA.US	Colfax Corporation	20200311	122.67	122.67	111.01	111.01	61900	103.7241	down	up	incorrect
CGA.US	China Green Agriculture Inc	20200311	2.03	2.0502	1.9	2.05	50975	2.05	up	up	correct
CGAU.US	Centerra Gold Inc	20200311	6.68	6.68	6.08	6.08	39100	5.8532	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200311	44.98	45.31	41.79	42.55	159461	39.7594	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200311	71.15	71.88	68	68.41	2680861	67.0353	down	down	correct
CHE.US	Chemed Corporation	20200311	406.88	415.5	398	414.05	187731	411.9845	up	down	incorrect
CHGG.US	Chegg Inc	20200311	38	38.29	35.68	36.74	2548474	36.74	down	down	correct
CHH.US	Choice Hotels International Inc	20200311	79.09	80.04	76.09	76.66	743576	76.1007	down	down	correct
CHK.US	PD	20200311	4.8	5	4.06	4.2099	37231	4.2099	down	down	correct
CHMI.US	PB	20200311	24.1245	24.1245	22	22.3	10995	18.9951	down	down	correct
CHN.US	The China Fund Inc	20200311	19.82	20.028	19.67	19.68	71508	12.089	down	down	correct
CHPT.US	WS	20200311	9.941	9.941	9.89	9.89	1402	9.89	down	down	correct
CHRA.US	Charah Solutions Inc	20200311	2.14	2.22	2.14	2.18	26969	2.18	up	up	correct
CHS.US	Chico's FAS Inc	20200311	2.67	2.78	2.49	2.56	3805794	2.4557	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200311	36.02	36.34	35.97	36.13	129731	33.5435	up	up	correct
CHWY.US	Chewy Inc	20200311	26.72	26.89	24.83	25.46	2417300	25.46	down	down	correct
CI.US	Cigna Corporation	20200311	191.24	196.54	183.54	187.23	4106634	183.9158	down	down	correct
CIA.US	Citizens Inc	20200311	4.99	5.02	4.52	4.57	63084	4.57	down	down	correct
CIB.US	Bancolombia S.A	20200311	35.6	35.6	32.74	33.09	402275	31.3503	down	down	correct
CIEN.US	Ciena Corporation	20200311	39.42	40.05	38.4	38.83	2457753	38.83	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20200311	2.32	2.36	2.27	2.27	54805	1.9681	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200311	2.61	2.65	2.28	2.41	5908682	2.1133	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200311	14.76	14.8	13.96	14.05	270562	12.5364	down	down	correct
CIM.US	PD	20200311	24.17	24.43	23.51	23.51	35458	20.0116	down	down	correct
CINR.US	Ciner Resources LP	20200311	13.1	13.2238	12.5	13.08	31881	12.4441	down	down	correct
CIO.US	PA	20200311	23.7043	23.7794	22.6701	22.6701	5681	20.101	down	up	incorrect
CIR.US	CIRCOR International Inc	20200311	26.43	26.79	25.08	25.44	75931	25.44	down	down	correct
CIT.US	PB	20200311	24.95	24.95	23.9301	24.15	157289	21.8712	down	up	incorrect
CIXX.US	CI Financial Corp	20200311	13.9811	14	13.6111	13.6111	17770	13.1323	down	up	incorrect
CL.US	Colgate	20200311	70.14	70.81	67.78	68.9	6860392	66.196	down	down	correct
CLB.US	Core Laboratories N.V	20200311	13.01	13.01	10.44	10.93	3780807	10.897	down	down	correct
CLF.US	Cleveland	20200311	4.7	4.73	4.37	4.49	20114920	4.2111	down	down	correct
CLH.US	Clean Harbors Inc	20200311	57.12	58.62	53.324	54.33	1113606	54.33	down	down	correct
CLI.US	Mack	20200311	18.12	18.21	17.55	17.95	1441778	17.4662	down	up	incorrect
CLPR.US	Clipper Realty Inc	20200311	11.15	11.15	9.91	10.01	36347	9.009	down	down	correct
CLR.US	Continental Resources Inc	20200311	8.72	9.2271	8.1101	8.78	15140740	8.6731	up	up	correct
CLS.US	Celestica Inc	20200311	5.22	5.34	5.02	5.07	422102	5.07	down	down	correct
CLW.US	Clearwater Paper Corporation	20200311	23.96	23.96	21.8301	22.57	197935	22.57	down	down	correct
CLX.US	The Clorox Company	20200311	173.05	174.98	166.32	169.4	2377042	162.7395	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200311	63.48	64.11	62.14	62.18	1065111	56.6489	down	up	incorrect
CMA.US	Comerica Incorporated	20200311	38.85	39.58	37.5	38.03	3806485	34.3066	down	up	incorrect
CMC.US	Commercial Metals Company	20200311	14.88	15.205	14.48	14.98	2590250	14.4326	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200311	2.78	2.846	2.65	2.66	360578	1.578	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200311	681	691	626.19	646.39	996140	646.39	down	down	correct
CMI.US	Cummins Inc	20200311	141.9	145.08	139.5	141.07	2210729	135.0677	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200311	6.7	6.8	6.46	6.53	1107129	5.5079	down	down	correct
CMP.US	Compass Minerals International Inc	20200311	45.91	46.25	42.51	43.15	530011	40.0871	down	down	correct
CMRE.US	PE	20200311	22.35	22.6448	21.09	21.09	36132	18.0347	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200311	25.65	25.66	25.089	25.33	21451	23.0981	down	down	correct
CMSC.US	CMS Energy Corp	20200311	26.3	26.5	25.78	25.82	23030	23.457	down	down	correct
CMSD.US	CMS Energy Corp	20200311	26.45	26.45	25.68	25.98	100900	23.9631	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200311	4.6	4.6421	4.42	4.4355	150135	4.0655	down	down	correct
CNA.US	CNA Financial Corporation	20200311	40.04	40.04	38.37	38.77	396255	35.5613	down	down	correct
CNC.US	Centene Corporation	20200311	58.12	59.98	57.15	57.95	8351623	57.95	down	down	correct
CNF.US	CNFinance Holdings Limited	20200311	4.1	4.45	4.1	4.45	1900	4.45	up	up	correct
CNHI.US	CNH Industrial N.V	20200311	7.7	7.78	7.39	7.49	3791781	7.2101	down	down	correct
CNI.US	Canadian National Railway Company	20200311	77.58	78.41	75.97	77.36	1737148	74.4756	down	down	correct
CNK.US	Cinemark Holdings Inc	20200311	21.24	21.41	19.37	19.49	3325437	19.49	down	down	correct
CNMD.US	CONMED Corporation	20200311	82.64	83.49	77.98	78.77	464975	77.5042	down	down	correct
CNNE.US	Cannae Holdings Inc	20200311	32.31	33.4	30.95	31.27	409800	31.27	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20200311	18.12	18.25	16.965	17.66	16348940	16.823	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200311	15.68	15.74	14.5	15.08	9400742	12.6907	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200311	5.84	5.95	5.18	5.28	1122086	4.1638	down	down	correct
CNS.US	Cohen & Steers Inc	20200311	54.79	56.21	51.8	52.32	287886	48.7289	down	down	correct
CNX.US	CNX Resources Corporation	20200311	5.52	5.86	4.74	5.11	9139144	5.11	down	down	correct
CO.US	Global Cord Blood Corporation	20200311	3.8	4.11	3.72	4.07	196862	4.07	up	up	correct
CODI.US	PC	20200311	22.2	22.2	20.14	20.504	74378	17.7932	down	down	correct
COE.US	China Online Education Group	20200311	34.46	34.46	25	30.19	283968	30.19	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200311	16.64	16.99	16.04	16.21	15850740	15.6549	down	down	correct
COLD.US	Americold Realty Trust	20200311	30.52	30.52	29.35	29.94	2723077	28.6962	down	up	incorrect
COO.US	The Cooper Companies Inc	20200311	326.64	335.89	319.735	323.89	674712	323.8077	down	down	correct
COP.US	ConocoPhillips	20200311	33.59	33.945	31.509	32.56	18460939	30.5775	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200311	108.04	108.725	103.63	106.31	645467	98.3756	down	down	correct
CORR.US	PA	20200311	19.09	19.09	15.51	15.82	82178	13.4343	down	down	correct
COTY.US	Coty Inc	20200311	7.79	7.905	7.41	7.44	7693978	7.44	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200311	216.59	222.87	214.4	217.3	4336080	40.7427	up	up	correct
CPA.US	Copa Holdings S.A	20200311	69.73	70.25	63.41	63.89	666300	63.89	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20200311	8.8778	8.8778	8.8778	8.8778	2292	7.3917
CPB.US	Campbell Soup Company	20200311	50.48	50.79	49.59	50.47	2935979	47.8241	down	down	correct
CPE.US	Callon Petroleum Company	20200311	0.4961	0.62	0.451	0.6042	4375706	6.042	up	up	correct
CPF.US	Central Pacific Financial Corp	20200311	20.14	20.35	19.28	19.54	229992	18.0838	down	down	correct
CPG.US	Crescent Point Energy Corp	20200311	1.2	1.26	1.04	1.06	5644029	1.043	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200311	92.5	94.04	91.355	93.46	75603	90.2836	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200311	5.57	5.6585	5.18	5.31	869551	5.023	down	up	incorrect
CPRI.US	Capri Holdings Limited	20200311	20.13	20.42	18.63	18.83	3851600	18.83	down	down	correct
CPS.US	Cooper	20200311	14.64	15.3	14.13	14.31	316194	14.31	down	down	correct
CPT.US	Camden Property Trust	20200311	99.76	101.31	94.39	95.36	1955845	89.7151	down	down	correct
CR.US	Crane Co	20200311	59.43	60.6	57.25	57.82	659229	55.6319	down	down	correct
CRD.US	B	20200311	6.71	6.86	6.3	6.72	105756	6.4367	up	up	correct
CRH.US	CRH plc	20200311	30.68	30.74	29.34	29.62	2584693	28.0555	down	down	correct
CRI.US	Carter's Inc	20200311	80.44	81.65	78.13	79.86	930181	78.7946	down	down	correct
CRK.US	Comstock Resources Inc	20200311	5.16	5.29	4.75	4.79	376965	4.79	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200311	143.43	143.5	135.58	136.6	564351	136.6	down	down	correct
CRM.US	salesforce.com inc	20200311	157.68	159.62	150.15	154.57	10345330	154.57	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20200311	27.95	28.93	26.405	27.28	613116	25.8501	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200311	5.55	6.3	5.535	5.88	41147	4.9559	up	up	correct
CRY.US	CryoLife Inc	20200311	24.16	24.33	23.55	23.87	524863	23.87	down	down	correct
CS.US	Credit Suisse Group AG	20200311	9.47	9.53	8.97	9.07	9098749	8.7168	down	down	correct
CSAN.US	W	20200311	64.09	64.76	57.52	59.5	2517200	58.9682	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20200311	139.17	140.38	131.52	133.9	578139	130.7452	down	down	correct
CSLT.US	Castlight Health Inc	20200311	0.86	0.88	0.82	0.83	484300	0.83	down	down	correct
CSPR.US	Casper Sleep Inc	20200311	6.22	6.222	5.85	5.85	495500	5.85	down	down	correct
CSR.US	PC	20200311	25.25	25.45	25.25	25.3	1852	22.8147	up	down	incorrect
CSTM.US	Constellium SE	20200311	7.91	8.01	7.28	7.45	2814602	7.45	down	down	correct
CSU.US	Capital Senior Living Corporation	20200311	1.2001	1.2001	1.04	1.05	5225	14.7887	down	up	incorrect
CSV.US	Carriage Services Inc	20200311	18.43	18.5	16.92	17.33	143620	16.9378	down	down	correct
CTA.US	PB	20200311	102.4601	102.58	102.4601	102.58	974	95.3161	up	up	correct
CTBB.US	Qwest Corp. NT	20200311	24.05	24.05	23.3	23.52	208228	21.0049	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200311	24.68	24.78	24.27	24.59	93548	21.5895	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200311	6.98	6.98	6.5	6.54	58900	6.54	down	down	correct
CTLT.US	Catalent Inc	20200311	46.2	46.56	45.13	46.05	1889478	46.05	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200311	3.1	3.202	2.83	2.85	36026	2.85	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200311	3.22	3.3501	3.1	3.14	172858	13.3709	down	down	correct
CTRA.US	Coterra Energy Inc	20200311	16.64	16.99	16.04	16.21	15850300	15.0699	down	down	correct
CTS.US	CTS Corporation	20200311	23.45	23.77	22.69	23.18	153765	22.9153	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200311	8.09	8.09	7.384	7.46	313812	6.8342	down	up	incorrect
CTVA.US	Corteva Inc	20200311	25.01	25.66	24.45	25	6382300	24.3621	down	down	correct
CTZ.US	Qwest Corp. NT	20200311	24.3	24.98	23.83	24.09	49705	22.903	down	down	correct
CUBB.US	Customers Bancorp Inc	20200311	24.1	24.44	23.8	23.9	11900	21.2359	down	down	correct
CUBE.US	CubeSmart	20200311	31.07	31.29	30.27	30.7	2045653	28.6829	down	down	correct
CUBI.US	PF	20200311	25.2	25.68	25.2	25.4	34933	22.7812	up	up	correct
CUK.US	Carnival Corporation & plc	20200311	21.65	22.25	19.53	20.32	2605900	20.32	down	up	incorrect
CULP.US	Culp Inc	20200311	7.32	8.08	7.23	8.03	98665	7.538	up	up	correct
CURO.US	CURO Group Holdings Corp	20200311	7.61	8.05	7.3	7.57	405148	7.2297	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200311	33.34	33.47	30.99	31.15	2124422	29.1752	down	up	incorrect
CVA.US	Covanta Holding Corporation	20200311	11.5	11.68	10.65	10.95	2379835	10.2289	down	up	incorrect
CVEO.US	Civeo Corporation	20200311	0.7828	0.8179	0.75	0.7531	888849	9.0372	down	down	correct
CVI.US	CVR Energy Inc	20200311	15.7889	15.9314	14.6414	14.8234	1330044	12.568	down	up	incorrect
CVNA.US	Carvana Co	20200311	60.54	62.15	54.71	56.59	2697389	56.59	down	down	correct
CVS.US	CVS Health Corporation	20200311	61.22	63	59.98	61.31	12100900	58.3432	up	up	correct
CVX.US	Chevron Corporation	20200311	82.23	84.84	81.75	83.03	18414340	75.5369	up	up	correct
CW.US	Curtiss	20200311	108.2	109.41	102.81	104.11	363431	102.7893	down	down	correct
CWEN.US	Clearway Energy Inc	20200311	21.43	22.01	21.09	21.34	1462379	19.7764	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200311	20.46	21	20.04	20.39	353044	18.8038	down	down	correct
CWH.US	Camping World Holdings Inc	20200311	8.89	8.89	7.405	7.62	2017642	6.7869	down	down	correct
CWK.US	Cushman & Wakefield plc	20200311	15.65	15.67	14.56	14.67	689800	14.67	down	down	correct
CWT.US	California Water Service Group	20200311	51.38	51.38	47.22	48.41	351645	47.0187	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20200311	2.62	2.69	2.575	2.6	15369480	2.6	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200311	5.13	5.15	4.89	4.95	209601	4.526	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200311	9.88	9.926	9.43	9.5	22466	8.6716	down	down	correct
CXP.US	Columbia Property Trust Inc	20200311	17.34	17.37	15.6	15.6	1368036	12.6938	down	down	correct
CXW.US	CoreCivic Inc	20200311	14.26	14.53	12.95	13.23	1938666	12.7433	down	down	correct
CYD.US	China Yuchai International Limited	20200311	10.75	11.07	10.75	10.88	67128	9.3564	up	up	correct
CYH.US	Community Health Systems Inc	20200311	4.21	4.25	3.46	3.56	2534112	3.56	down	down	correct
CZZ.US	Cosan Limited	20200311	15.46	15.88	14.29	14.75	2438213	13.8403	down	down	correct
D.US	Dominion Energy Inc	20200311	81.25	81.45	77.92	78.95	4258896	73.9812	down	up	incorrect
DAC.US	Danaos Corporation	20200311	4.75	4.97	4.47	4.53	73192	4.4313	down	down	correct
DAL.US	Delta Air Lines Inc	20200311	44	44.34	41.73	42.67	23567779	42.67	down	down	correct
DAN.US	Dana Incorporated	20200311	10.3	10.57	9.86	10.2	3091305	10.0344	down	down	correct
DAO.US	Youdao Inc	20200311	22	22.11	20.567	21.1	154100	21.1	down	down	correct
DAR.US	Darling Ingredients Inc	20200311	23.45	23.58	21.745	22	1865831	22	down	down	correct
DAVA.US	Endava plc	20200311	43.94	44.74	43.26	43.43	424300	43.43	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200311	6.77	6.88	6.4	6.51	18292359	6.51	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200311	5.93	6.05	5.015	5.21	1999235	5.21	down	down	correct
DBI.US	Designer Brands Inc	20200311	11.85	11.98	11	11.1	1824808	10.9308	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200311	20.62	20.7205	20	20	103103	17.3736	down	down	correct
DBRG.US	PJ	20200311	19.51	19.88	18.37	18.81	153751	16.2522	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200311	8.91	9	8.81	8.85	25597	7.8205	down	up	incorrect
DCI.US	Donaldson Company Inc	20200311	45.03	45.67	43.9	44.21	745077	43.0491	down	down	correct
DCM.US	NTT DOCOMO INC	20200311	5950	5960	5850	5870	349950	5870	down	down	correct
DCO.US	Ducommun Incorporated	20200311	37.81	38.01	34.42	34.83	138253	34.83	down	down	correct
DCP.US	PC	20200311	16.6299	16.7	15.21	15.9	61279	13.1525	down	down	correct
DCUE.US	Dominion Energy Inc	20200311	102.89	103.69	100.5	100.5	135600	88.5973	down	down	correct
DD.US	DuPont de Nemours Inc	20200311	36.63	37.61	36.07	36.66	10566314	35.5055	up	up	correct
DDD.US	3D Systems Corporation	20200311	7.97	8.12	7.57	7.69	2234900	7.69	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200311	11.06	11.06	10.3	10.33	55223	8.6538	down	down	correct
DDS.US	Dillard's Inc	20200311	46.68	46.68	42.91	43.76	448757	42.867	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200311	25.2	25.2	23.28	23.8258	68551	20.7762	down	down	correct
DE.US	Deere & Company	20200311	150.85	151.16	143.85	145.88	2397338	142.2714	down	down	correct
DEA.US	Easterly Government Properties Inc	20200311	23.9	23.9	22.55	22.83	1244359	21.019	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200311	162.75	165.34	152.84	153.37	693474	153.37	down	down	correct
DEI.US	Douglas Emmett Inc	20200311	35.76	35.8	33.46	34.05	1562270	31.911	down	up	incorrect
DELL.US	Dell Technologies Inc	20200311	37.64	38.55	36.57	36.94	4772799	18.7228	down	down	correct
DEO.US	Diageo plc	20200311	135.65	136.19	129.41	131.36	1192802	126.4486	down	down	correct
DESP.US	Despegar.com Corp	20200311	9.81	9.938	8.895	9.06	443900	9.06	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200311	8.72	8.7318	8.3052	8.32	84260	7.1954	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200311	7.09	7.2	6.52	6.61	339710	6.61	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200311	24	24.14	22.85	22.95	165295	20.1632	down	down	correct
DFS.US	Discover Financial Services	20200311	56	56.45	52.3921	53.2	3094596	51.0077	down	down	correct
DG.US	Dollar General Corporation	20200311	163.09	165.73	156.685	157.63	3850768	155.5157	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200311	104.59	104.59	97.02	99.73	3170014	96.2399	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200311	2.66	2.66	2.59	2.6	1943659	2.2309	down	down	correct
DHI.US	D.R. Horton Inc	20200311	48.91	49.31	45.47	45.62	6110503	44.8135	down	down	correct
DHT.US	DHT Holdings Inc	20200311	6.34	6.53	5.69	6.05	9517889	4.9749	down	down	correct
DHX.US	DHI Group Inc	20200311	2.26	2.305	2.23	2.25	129607	2.25	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200311	15.13	15.1615	14.21	14.21	194217	12.3075	down	down	correct
DIN.US	Dine Brands Global Inc	20200311	58.31	58.31	50.87	51.34	1098952	48.7736	down	up	incorrect
DIS.US	The Walt Disney Company	20200311	108.42	108.9	102.86	105.51	24794289	105.51	down	down	correct
DK.US	Delek US Holdings Inc	20200311	11.96	12.43	10.21	10.62	4248757	10.273	down	down	correct
DKL.US	Delek Logistics Partners LP	20200311	12.35	13.02	10.5901	11.02	195439	9.0849	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200311	34.93	35.24	30.44	30.56	3985326	27.8814	down	down	correct
DLB.US	Dolby Laboratories Inc	20200311	61.93	62	59	60.23	555200	59.0598	down	down	correct
DLNG.US	PB	20200311	15.65	16.0547	14.88	15.1263	15654	12.6334	down	down	correct
DLR.US	PL	20200311	25.01	25.24	24.96	25.13	82054	22.7707	up	up	correct
DLX.US	Deluxe Corporation	20200311	28.76	30.36	28.31	29.07	723570	27.1927	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200311	19.5	19.95	18.9	19.4	224000	17.0265	down	down	correct
DM.US	Desktop Metal Inc	20200311	10.03	10.09	10	10.04	381402	10.04	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200311	13.95	13.9561	12.82	13.04	250905	12.0031	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200311	19.15	19.15	18.4725	18.56	138910	15.5086	down	up	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200311	11.25	11.5	11.16	11.16	7100	11.16	down	up	incorrect
DNOW.US	NOW Inc	20200311	6.9	7.15	6.61	6.75	1380017	6.75	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200311	11.41	11.415	10.75	10.98	1466200	9.6461	down	down	correct
DOC.US	Physicians Realty Trust	20200311	19.36	19.39	18.41	18.49	3162555	16.8253	down	down	correct
DOOR.US	Masonite International Corporation	20200311	73	73.52	68.95	69.48	466933	69.48	down	down	correct
DOV.US	Dover Corporation	20200311	97.3	99.23	94.76	95.55	1491777	93.0447	down	down	correct
DOW.US	Dow Inc	20200311	30.19	30.33	27.8501	27.99	12459432	25.5898	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200311	13.64	13.71	12.5	12.55	304551	10.0332	down	down	correct
DPZ.US	Domino's Pizza Inc	20200311	338.3	344.72	332.03	332.66	889533	327.1515	down	down	correct
DQ.US	Daqo New Energy Corp	20200311	59	63.225	55.3	57.7	4382430	11.54	down	down	correct
DRD.US	DRDGOLD Limited	20200311	6.54	6.68	6.01	6.02	244381	5.4926	down	down	correct
DRE.US	Duke Realty Corporation	20200311	31.77	31.77	30.16	30.36	3941816	29.1261	down	down	correct
DRI.US	Darden Restaurants Inc	20200311	79.05	79.29	69.7	70.21	3773145	68.3726	down	down	correct
DRQ.US	Dril	20200311	31.96	33.13	29.01	29.72	640571	29.72	down	up	incorrect
DS.US	PD	20200311	17.46	17.8	15.91	15.91	2599	14.9286	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200311	16.92	16.95	16.25	16.29	1880099	13.5465	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200311	7.72	7.77	7.39	7.58	526354	6.9646	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200311	10.07	10.09	9.58	9.74	330362	8.4843	down	down	correct
DSX.US	PB	20200311	22.67	22.67	21	21.47	9256	18.6807	down	down	correct
DT.US	Dynatrace Inc	20200311	26.47	26.75	23.53	24.22	3548400	24.22	down	up	incorrect
DTE.US	DTE Energy Company	20200311	106	106.66	102.6	104.11	3071224	83.2641	down	down	correct
DTF.US	DTF Tax	20200311	15.18	15.5843	14.9	14.96	15591	14.0967	down	up	incorrect
DTLA.US	P	20200311	17.96	18.055	17.7	18	8781	18	up	up	correct
DTP.US	DTE Energy Co	20200311	42.29	43.15	41.78	41.99	151700	37.403	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200311	25.1535	25.42	25.02	25.27	21367	23.149	up	down	incorrect
DTY.US	DTE Energy Company	20200311	25.76	25.97	25.48	25.59	22293	23.1359	down	down	correct
DUK.US	PA	20200311	26.79	26.79	26.3	26.53	95823	24.2499	down	down	correct
DUKB.US	Duke Energy Corp	20200311	26.85	26.85	26.26	26.48	62567	23.8827	down	up	incorrect
DVA.US	DaVita Inc	20200311	75.9	77.21	73.24	74.87	2692702	74.87	down	down	correct
DVD.US	Dover Motorsports Inc	20200311	1.43	1.49	1.43	1.48	27750	1.3728	up	up	correct
DVN.US	Devon Energy Corporation	20200311	8.42	8.94	8.09	8.41	15483944	7.5823	down	down	correct
DX.US	PC	20200311	23.4	23.5	20.88	21.6	131185	19.1196	down	down	correct
DXC.US	DXC Technology Company	20200311	17.78	18.01	16.075	16.43	14845510	16.1117	down	down	correct
DY.US	Dycom Industries Inc	20200311	19.55	20.44	17.75	18.04	1529157	18.04	down	down	correct
E.US	Eni S.p.A	20200311	18.4	18.59	17.73	17.9	1197795	15.6746	down	down	correct
EAF.US	GrafTech International Ltd	20200311	7.33	7.39	6.85	6.94	2858852	6.8894	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200311	25.12	25.35	25.1	25.29	23560	24.9908	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200311	10.12	10.1731	9.7	9.7	42018	7.8529	down	up	incorrect
EAT.US	Brinker International Inc	20200311	25.11	25.16	21.13	21.51	2965098	21.51	down	down	correct
EB.US	Eventbrite Inc	20200311	10.83	10.95	9.87	10.06	1559200	10.06	down	down	correct
EBF.US	Ennis Inc	20200311	18.25	18.5	17.99	18.4	234291	16.8835	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200311	6.77	6.9	5.755	6.22	1016809	5.556	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200311	56.23	57.09	52.17	53.03	415188	53.03	down	up	incorrect
EC.US	Ecopetrol S.A	20200311	12.19	12.4	11.19	11.37	1034260	10.3342	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200311	12.43	12.43	11.11	11.26	650572	9.1431	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200311	25.3691	25.46	25.03	25.03	6182	21.8412	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200311	24.6	24.7392	23.9	24	8657	20.9443	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200311	24.6356	24.76	23.7601	24.3981	6946	22.7429	down	down	correct
ECL.US	Ecolab Inc	20200311	185.36	187.64	182.3014	186.58	2145438	183.2133	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200311	7.55	7.6	6.87	7.06	78689	7.06	down	down	correct
ECVT.US	Ecovyst Inc	20200311	9.63	9.97	9.44	9.86	196725	7.006	up	down	incorrect
ED.US	Consolidated Edison Inc	20200311	87.57	88	84.69	86.5	4162782	80.5784	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200311	6.18	6.23	5.97	6.08	453803	5.2768	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200311	11.08	11.21	10.1201	10.26	275019	8.0674	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200311	9.7	9.9973	9.4002	9.48	136320	7.5764	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200311	4.35	4.44	4.16	4.33	77800	4.33	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20200311	125.91	130.69	124.06	126.69	14476700	12.669	up	down	incorrect
EEA.US	The European Equity Fund Inc	20200311	8.05	8.05	7.71	7.85	8150	7.6438	down	down	correct
EEX.US	Emerald Holding Inc	20200311	5.06	5.15	4.52	4.55	194971	4.55	down	down	correct
EFC.US	PA	20200311	23.3	23.3	21.85	21.94	17630	19.2502	down	down	correct
EFL.US	Eaton Vance Floating	20200311	8.48	8.6699	8.45	8.45	82952	7.7813	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20200311	11.82	11.85	11.47	11.49	443258	10.2167	down	up	incorrect
EFT.US	Eaton Vance Floating	20200311	11.85	12.0046	11.56	11.6	593797	10.4012	down	up	incorrect
EFX.US	Equifax Inc	20200311	148.44	152.03	140.99	145.48	1627192	143.4611	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200311	13.268	13.3524	13.25	13.25	12664	12.3573	down	down	correct
EGHT.US	8x8 Inc	20200311	16.65	16.71	14.15	14.17	2254993	14.17	down	down	correct
EGO.US	Eldorado Gold Corporation	20200311	8.27	8.47	7.42	7.56	5401405	7.56	down	down	correct
EGP.US	EastGroup Properties Inc	20200311	113.54	113.54	106.825	107.15	751849	102.8303	down	down	correct
EGY.US	VAALCO Energy Inc	20200311	1.67	1.7	1.41	1.5	354917	1.5	down	down	correct
EHC.US	Encompass Health Corporation	20200311	69.94	69.98	62.82	63.85	1204150	62.1126	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200311	9.34	9.39	9	9.02	255611	7.747	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200311	9.32	9.545	9.32	9.3204	54613	8.9613	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200311	18.25	18.25	17.86	17.86	4600	17.86	down	down	correct
EIG.US	Employers Holdings Inc	20200311	36.99	37.75	36.39	36.99	231746	35.2025
EIX.US	Edison International	20200311	62.08	62.08	58.63	59.74	3380093	55.1226	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200311	182.51	184.55	169.56	172.51	3041020	170.5786	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200311	24.1	24.33	23.6	23.72	6212223	23.72	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200311	46	46	45.2	45.43	6100	41.3723	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200311	25.15	25.2462	24.82	25.15	31982	23.1431
ELF.US	e.l.f. Beauty Inc	20200311	14.23	14.78	13.48	13.69	885200	13.69	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200311	13.96	14.03	12.3	12.84	1844368	5.6802	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200311	72.64	72.92	68.65	68.87	1738497	66.2605	down	down	correct
ELVT.US	Elevate Credit Inc	20200311	2.58	2.71	2.53	2.55	204800	2.55	down	up	incorrect
ELY.US	Callaway Golf Company	20200311	13.84	13.88	12.36	12.46	1064066	12.4518	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200311	13.36	13.48	12.64	12.9	413131	10.9928	down	down	correct
EME.US	EMCOR Group Inc	20200311	66.86	68.49	66.04	67.26	609456	66.7021	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200311	13.13	13.141	12.71	12.78	101331	11.5099	down	down	correct
EMN.US	Eastman Chemical Company	20200311	49.78	50.1	47.09	47.51	2498406	44.52	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200311	3.14	3.23	3	3.03	473021	13.0382	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200311	25.19	25.33	24.96	25.33	19191	24.1478	up	up	correct
EMR.US	Emerson Electric Co	20200311	51.66	53.1	50.94	52.14	11823020	49.8586	up	up	correct
ENB.US	Enbridge Inc	20200311	31.43	32.12	30.92	31.19	8876091	27.5082	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200311	23.49	23.5	22.605	22.77	78704	21.2817	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200311	3.86	5.34	3.81	5.12	4756502	4.2295	up	up	correct
ENIA.US	Enel Américas S.A	20200311	8.32	8.3515	7.78	7.86	1108444	7.1995	down	down	correct
ENIC.US	Enel Chile S.A	20200311	4.16	4.19	4.03	4.15	1092140	3.6238	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200311	25.1	25.18	25.1	25.18	1164	23.1029	up	up	correct
ENLC.US	EnLink Midstream LLC	20200311	2	2.27	1.88	1.96	11232460	1.6246	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200311	25.58	25.66	25.4	25.4668	11813	24.1457	down	down	correct
ENR.US	PA	20200311	95.48	95.48	92.92	93.21	9176	80.3375	down	down	correct
ENS.US	EnerSys	20200311	53.55	55.2737	49.9	50.39	305063	49.4523	down	down	correct
ENV.US	Envestnet Inc	20200311	68.25	68.86	62.54	63.33	621726	63.33	down	down	correct
ENVA.US	Enova International Inc	20200311	17.05	17.16	15.93	16.24	513235	16.24	down	down	correct
ENZ.US	Enzo Biochem Inc	20200311	2.54	3.38	2.46	2.86	4716000	2.86	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20200311	4.77	4.7725	4.53	4.53	303283	3.6636	down	down	correct
EOG.US	EOG Resources Inc	20200311	39.45	39.945	37.56	38.86	13209200	36.1852	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200311	13.27	13.45	12.6	12.64	229349	11.1227	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200311	15.47	15.52	14.534	14.64	300291	13.0332	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200311	22.25	22.25	21.35	21.42	21173	20.0478	down	down	correct
EP.US	PC	20200311	45	45.69	45	45.55	3786	45.55	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200311	19.27	19.93	19.12	19.52	417257	19.4426	up	up	correct
EPAM.US	EPAM Systems Inc	20200311	213.34	216.06	196.98	202.71	505200	202.71	down	down	correct
EPC.US	Edgewell Personal Care Company	20200311	32.33	32.77	29.74	29.85	987522	29.2624	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200311	18	18.5	16.5215	17.21	19125660	14.7112	down	down	correct
EPR.US	PG	20200311	22.69	22.69	20.33	21.04	50742	18.6463	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200311	21.94	22.31	21.14	21.62	1474655	19.8886	down	up	incorrect
EQC.US	PD	20200311	27.1	27.27	26.78	27.27	20262	24.7963	up	up	correct
EQNR.US	Equinor ASA	20200311	11.38	11.51	11.01	11.15	10505322	10.5258	down	down	correct
EQR.US	Equity Residential	20200311	78.01	78.03	74.67	75.1	3700882	70.3513	down	down	correct
EQS.US	Equus Total Return Inc	20200311	1.21	1.25	1.15	1.16	62600	1.16	down	down	correct
EQT.US	EQT Corporation	20200311	6.7	7.46	6.68	6.88	16600410	6.88	up	up	correct
ERF.US	Enerplus Corporation	20200311	2.02	2.15	1.83	1.95	6584890	1.8489	down	down	correct
ERJ.US	Embraer S.A	20200311	12.66	12.77	11.56	11.92	3329864	11.92	down	down	correct
ES.US	Eversource Energy	20200311	89.23	89.59	86.26	87.79	2653771	83.5994	down	down	correct
ESE.US	ESCO Technologies Inc	20200311	85.92	86.6	80.395	81.53	114845	81.0114	down	down	correct
ESGC.US	Eros STX Global Corporation	20200311	2	2.06	1.81	1.85	2276950	1.85	down	down	correct
ESI.US	Element Solutions Inc	20200311	8.88	8.99	8.2	8.39	2125000	8.2642	down	down	correct
ESNT.US	Essent Group Ltd	20200311	38.83	39.58	37.15	37.81	1143555	36.7463	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200311	10.94	10.99	10.485	10.67	3595745	10.2901	down	down	correct
ESS.US	Essex Property Trust Inc	20200311	286.6	286.655	274.53	277.54	790093	261.8547	down	up	incorrect
ESTC.US	Elastic N.V	20200311	57.16	57.5	52.21	52.8	1496600	52.8	down	down	correct
ESTE.US	Earthstone Energy Inc	20200311	2.68	2.68	2.28	2.37	463118	2.37	down	down	correct
ETB.US	Eaton Vance Tax	20200311	14.74	14.82	13.75	13.95	140738	11.8746	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200311	11.64	12	11.4	11.59	286300	10.0779	down	down	correct
ETG.US	Eaton Vance Tax	20200311	14.69	14.76	13.82	13.86	457304	12.0659	down	down	correct
ETI.US	P	20200311	4.85	4.85	4.85	4.85	825354	2.8634
ETJ.US	Eaton Vance Risk	20200311	8.77	8.81	8.32	8.37	409752	7.1161	down	down	correct
ETN.US	Eaton Corporation plc	20200311	86.41	87.5	83.11	84.37	4422864	80.106	down	down	correct
ETO.US	Eaton Vance Tax	20200311	22.04	22.1	20.91	21.04	143947	18.3297	down	down	correct
ETP.US	P	20200311	17.73	17.73	17.73	17.73	500	16.8437
ETR.US	Entergy Corporation	20200311	116.36	116.61	109.53	111.62	1765423	104.6131	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200311	5.24	5.97	4.8432	5.45	12006548	4.7876	up	down	incorrect
ETV.US	Eaton Vance Tax	20200311	13.6	13.67	12.77	12.8	911078	10.8654	down	down	correct
ETW.US	Eaton Vance Tax	20200311	8.66	8.6701	8.2	8.28	860059	7.0005	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200311	21.25	21.4588	21	21.04	28422	19.5848	down	down	correct
ETY.US	Eaton Vance Tax	20200311	10.63	10.69	9.89	9.9	1081594	8.477	down	down	correct
EURN.US	Euronav NV	20200311	10.49	10.68	9.64	9.85	4762643	8.1955	down	down	correct
EVA.US	Enviva Partners LP	20200311	31.43	31.52	30.88	31.41	185548	27.9788	down	down	correct
EVC.US	Entravision Communications Corporation	20200311	2.18	2.19	1.98	2.01	298202	1.8464	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200311	5.61	5.63	5.38	5.39	209061	4.8337	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200311	12.3	12.3	11.82	11.93	36177	10.2419	down	down	correct
EVH.US	Evolent Health Inc	20200311	7.51	7.61	6.8	6.92	868053	6.92	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200311	13.06	13.09	12.73	12.77	259279	11.8547	down	down	correct
EVR.US	Evercore Inc	20200311	53.98	54.84	50.85	51.75	581324	49.4985	down	down	correct
EVRG.US	Evergy Inc	20200311	65.01	65.35	61.24	62.35	2456318	58.5456	down	down	correct
EVRI.US	Everi Holdings Inc	20200311	7.16	7.25	6.73	6.93	2174192	6.93	down	down	correct
EVT.US	Eaton Vance Tax	20200311	20.81	20.81	19.4	19.56	455725	17.0507	down	down	correct
EVTC.US	EVERTEC Inc	20200311	26.38	27.12	25.875	26.45	539199	26.1917	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200311	196.96	202.49	194.57	197.37	5678730	65.79	up	up	correct
EXD.US	Eaton Vance Tax	20200311	8.81	8.8561	8.28	8.42	185380	7.2168	down	up	incorrect
EXG.US	Eaton Vance Tax	20200311	7.34	7.4	6.96	6.99	1631222	5.9415	down	down	correct
EXK.US	Endeavour Silver Corp	20200311	1.6	1.6286	1.4	1.43	2088973	1.43	down	up	incorrect
EXP.US	Eagle Materials Inc	20200311	67.84	68.3874	62.78	63.62	416543	63.1951	down	down	correct
EXPR.US	Express Inc	20200311	2.41	2.73	2.25	2.3	4859395	2.3	down	down	correct
EXR.US	Extra Space Storage Inc	20200311	105.29	105.92	103.52	104.4	1371084	98.1256	down	down	correct
EXTN.US	Exterran Corporation	20200311	4.85	5.087	4.81	4.93	627100	4.93	up	up	correct
F.US	PC	20200311	24.55	24.6	24.03	24.26	336849	23.0177	down	down	correct
FAF.US	First American Financial Corporation	20200311	58.82	59.81	56.54	57.61	1571944	54.4595	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200311	29.68	29.88	28.56	29	424595	28.6805	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200311	57.44	58.17	54.61	54.94	1785814	53.8606	down	up	incorrect
FBK.US	FB Financial Corporation	20200311	26.64	26.77	24.75	25.11	151817	24.5865	down	down	correct
FBP.US	First BanCorp	20200311	6.36	6.45	5.93	6.04	3178626	5.7608	down	down	correct
FC.US	Franklin Covey Co	20200311	26.17	26.17	24.54	24.95	94230	24.95	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200311	9.73	9.86	9.43	9.6	974506	8.9162	down	down	correct
FCN.US	FTI Consulting Inc	20200311	115.14	119.5	111.19	115.2	609814	115.2	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200311	28.44	28.51	25.495	25.69	1057619	23.5772	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200311	25.19	25.33	25	25.2	7600	22.2974	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200311	11.01	11.01	10.6	10.64	148563	8.9298	down	up	incorrect
FCX.US	Freeport	20200311	8.63	8.74	7.95	8.12	33964809	8.068	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200311	11.19	11.2	10.45	10.5	207587	9.3437	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200311	29.82	29.82	27.35	27.58	257226	26.907	down	down	correct
FDS.US	FactSet Research Systems Inc	20200311	264.24	267.095	248.68	254.93	489928	250.8479	down	down	correct
FDX.US	FedEx Corporation	20200311	117.39	118.303	108.53	111.01	4758296	108.7205	down	down	correct
FE.US	FirstEnergy Corp	20200311	43.69	44.35	42.48	43.13	8592221	39.8447	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200311	1.47	1.47	1.4121	1.4121	730	1.4121	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200311	7.35	7.35	6.55	6.78	732023	5.6526	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200311	1.7	1.705	1.51	1.5239	192149	0.3046	down	down	correct
FERG.US	Ferguson plc	20200311	87.53	87.53	87.53	87.53	0	83.0543
FET.US	Forum Energy Technologies Inc	20200311	0.28	0.2801	0.212	0.28	1949262	5.6
FF.US	FutureFuel Corp	20200311	9.28	9.46	9.11	9.41	112614	5.8157	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200311	14.33	14.4165	13.61	13.66	48277	11.8223	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200311	20.07	20.28	19.22	19.78	516622	17.3964	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200311	4.7	4.7	4.42	4.42	55630	3.7247	down	up	incorrect
FHI.US	Federated Hermes Inc	20200311	24.25	24.44	21.63	21.97	1018370	19.6927	down	down	correct
FICO.US	Fair Isaac Corporation	20200311	326.84	333.46	306.36	314.54	319335	314.54	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200311	11.8	12	10.802	11.18	174440	9.8856	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200311	18.45	18.89	18.45	18.6	51372	16.2517	up	down	incorrect
FINV.US	FinVolution Group	20200311	1.67	1.76	1.59	1.65	1607200	1.495	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200311	136.53	138.74	131.46	132.96	4872887	130.0728	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200311	8.24	8.324	7.95	8.07	138649	7.8093	down	down	correct
FIX.US	Comfort Systems USA Inc	20200311	39.5	41.43	39.27	40.72	511918	40.17	up	up	correct
FL.US	Foot Locker Inc	20200311	28.45	28.5	24.79	25.04	5717733	24.0986	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200311	20.45	20.5756	19.7623	20	90430	17.5985	down	down	correct
FLNG.US	FLEX LNG Ltd	20200311	5.4	5.43	4.925	5.03	32300	4.4115	down	down	correct
FLO.US	Flowers Foods Inc	20200311	22.04	22.09	21.43	21.88	2090241	20.6032	down	down	correct
FLOW.US	SPX FLOW Inc	20200311	29.07	29.73	28.29	29.33	480140	29.212	up	up	correct
FLR.US	Fluor Corporation	20200311	7.51	7.54	6.93	7.06	4514498	7.06	down	down	correct
FLS.US	Flowserve Corporation	20200311	30.17	30.19	28.35	28.43	2923150	27.2026	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200311	230.82	233.4	218.28	222.47	1452765	222.47	down	down	correct
FMC.US	FMC Corporation	20200311	84.5	85.66	82.03	83.26	1023296	80.597	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200311	14.47	14.5116	14.12	14.12	20602	13.028	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200311	36.56	36.66	35.08	35.43	322374	34.1328	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200311	70.89	71.71	65.66	65.94	1596418	63.3773	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200311	13.84	14.0091	13.81	13.9373	3634	12.712	up	up	correct
FN.US	Fabrinet	20200311	53.7	54.055	50.375	51.08	284184	51.08	down	down	correct
FNB.US	PE	20200311	27.9062	28.19	27.01	27.5866	11006	24.6353	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200311	46.18	46.7	42.76	44.2	1064000	44.2	down	down	correct
FNF.US	Fidelity National Financial Inc	20200311	38.24	38.69	36.76	37.47	2446309	34.8336	down	down	correct
FNV.US	Franco	20200311	105.88	109.38	101.52	102.16	1494836	100.6954	down	down	correct
FOA.US	Finance Of America Companies Inc	20200311	10.01	10.01	9.95	9.96	1097093	9.96	down	up	incorrect
FOE.US	Ferro Corporation	20200311	10.49	10.72	10.05	10.28	957123	10.28	down	down	correct
FOF.US	Cohen & Steers Closed	20200311	11.6	11.6866	11	11.02	144954	9.4402	down	down	correct
FOR.US	Forestar Group Inc	20200311	15.72	15.81	14.82	14.91	178767	14.91	down	down	correct
FPAC.US	U	20200311	10.34	10.34	10.23	10.27	6614920	9.417	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200311	21.45	21.51	20.5	20.51	363353	18.2206	down	down	correct
FPH.US	Five Point Holdings LLC	20200311	6.47	6.48	5.94	6.07	213688	6.07	down	up	incorrect
FPI.US	Farmland Partners Inc	20200311	5.92	5.92	5.505	5.55	202025	5.3231	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200311	5.59	5.62	5.05	5.15	331534	4.3112	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200311	35.62	35.825	33.46	33.93	1118223	32.509	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200311	11.71	11.79	11.36	11.38	322526	9.9945	down	down	correct
FRO.US	Frontline Ltd	20200311	9.66	9.98	8.86	9.18	6020124	7.5863	down	down	correct
FRT.US	PC	20200311	25.09	25.7767	24.757	25.1	20068	23.0206	up	up	correct
FSK.US	FS KKR Capital Corp	20200311	4.87	4.9	4.665	4.73	1270022	14.7052	down	down	correct
FSLY.US	Fastly Inc	20200311	16.55	17.1	15	15.27	2509020	15.27	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200311	2.95	2.97	2.61	2.66	2893525	2.66	down	down	correct
FSR.US	Fisker Inc	20200311	10.15	10.15	10.12	10.1252	66890	10.1252	down	down	correct
FSS.US	Federal Signal Corporation	20200311	28.47	29.635	28.13	28.42	498335	27.8662	down	down	correct
FT.US	Franklin Universal Trust	20200311	7.18	7.18	6.7	6.72	191189	6.0795	down	up	incorrect
FTAI.US	PB	20200311	22.23	22.64	19.81	20.14	35069	17.2623	down	down	correct
FTCH.US	Farfetch Limited	20200311	10.31	10.45	9.62	9.7	5649200	9.7	down	up	incorrect
FTI.US	TechnipFMC plc	20200311	8.452	8.5968	7.5017	7.7477	8741249	5.6414	down	up	incorrect
FTK.US	Flotek Industries Inc	20200311	1.02	1.13	0.9	0.99	1659700	0.99	down	down	correct
FTS.US	Fortis Inc	20200311	39.9	40.31	38.18	38.65	906506	36.2231	down	down	correct
FTV.US	Fortive Corporation	20200311	60.51	61.26	58.89	59.43	3531866	49.3907	down	down	correct
FUBO.US	fuboTV Inc	20200311	7.21	8.2	7.21	8.15	648	8.15	up	up	correct
FUL.US	H.B. Fuller Company	20200311	34.38	34.59	32.16	32.83	543279	32.0861	down	down	correct
FUN.US	Cedar Fair L.P	20200311	30.75	30.75	26.41	29.25	1401513	29.25	down	up	incorrect
FVRR.US	Fiverr International Ltd	20200311	29.18	29.19	27.08	27.16	351700	27.16	down	down	correct
G.US	Genpact Limited	20200311	36.3	36.44	35.39	35.96	2717500	35.4365	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200311	5.49	5.5491	5.32	5.39	1623109	4.4395	down	down	correct
GAM.US	PB	20200311	27.6	27.7695	26.14	27.1799	17917	24.3268	down	up	incorrect
GATX.US	GATX Corporation	20200311	63.89	64.75	59.97	60.35	376734	57.859	down	up	incorrect
GB.US	Global Blue Group Holding AG	20200311	10.34	10.34	10.23	10.27	6614920	10.27	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200311	23.61	23.71	22.5	22.745	225949	20.2651	down	down	correct
GBL.US	GAMCO Investors Inc	20200311	14.99	15.82	14.99	15.71	30665	13.6908	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200311	18.5	18.93	16.75	17.13	662748	15.9917	down	down	correct
GCI.US	Gannett Co Inc	20200311	3.42	3.59	3.34	3.5	3086248	3.5	up	up	correct
GCO.US	Genesco Inc	20200311	25.78	26.44	23.97	24.11	582652	24.11	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200311	19.01	19.18	18.5	19.07	253800	19.07	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200311	4.95	5.024	4.8112	4.85	54592	4.1341	down	down	correct
GD.US	General Dynamics Corporation	20200311	150.63	154.2999	147.14	148.45	2753289	141.3161	down	down	correct
GDDY.US	GoDaddy Inc	20200311	61.03	61.69	57.17	58.18	1620004	58.18	down	down	correct
GDL.US	The GDL Fund	20200311	8.87	8.91	8.12	8.15	117783	7.3158	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200311	16.72	16.94	16.58	16.84	120105	14.7929	up	up	correct
GDOT.US	Green Dot Corporation	20200311	29.71	30.3	27.935	28.5	1097359	28.5	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200311	17.37	17.4681	16.5305	16.72	612476	14.9405	down	down	correct
GE.US	General Electric Company	20200311	8.62	8.66	8.16	8.21	12942550	65.2075	down	down	correct
GEF.US	Greif Inc	20200311	28.81	29.26	27.105	27.71	346800	25.5747	down	down	correct
GEL.US	Genesis Energy L.P	20200311	5.27	5.98	5.06	5.78	3921808	4.9714	up	up	correct
GEO.US	The GEO Group Inc	20200311	14.87	15	13.28	13.31	3172675	11.6419	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200311	1.45	1.5902	1.18	1.22	1899530	9.7214	down	down	correct
GES.US	Guess' Inc	20200311	11.11	11.53	10.2602	10.89	2674277	10.4934	down	down	correct
GF.US	The New Germany Fund Inc	20200311	13.08	13.16	12.701	12.75	26825	10.6662	down	up	incorrect
GFF.US	Griffon Corporation	20200311	15.49	15.49	14.28	14.37	242379	14.0591	down	up	incorrect
GFI.US	Gold Fields Limited	20200311	6.48	6.61	5.91	6.02	12136766	5.6913	down	down	correct
GFL.US	GFL Environmental Inc	20200311	16.45	16.63	16.25	16.52	1879800	16.4667	up	down	incorrect
GFLU.US	GFL Environmental Inc	20200311	46.54	47.1	46.381	46.482	495800	42.8769	down	down	correct
GGB.US	Gerdau S.A	20200311	2.93	3	2.52	2.72	17484857	2.3907	down	up	incorrect
GGG.US	Graco Inc	20200311	50.09	50.67	47.35	47.93	1609271	46.9838	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200311	18.25	18.41	17.65	17.855	38850	14.7981	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200311	7.13	7.13	6.56	6.61	151312	5.3511	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200311	9.26	9.26	8.72	8.72	41281	7.8257	down	down	correct
GHC.US	Graham Holdings Company	20200311	468.23	468.49	443	448.85	49235	439.2657	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200311	11.93	12.3	11.8	12.19	190302	12.19	up	up	correct
GHL.US	Greenhill & Co. Inc	20200311	9.83	9.84	8.38	8.87	395749	8.6445	down	down	correct
GHM.US	Graham Corporation	20200311	13.61	13.78	12.54	13.03	78763	12.3176	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200311	13.42	13.532	12.88	12.99	295681	11.0395	down	down	correct
GIB.US	CGI Inc	20200311	67.49	68.06	65.61	66.21	427291	66.21	down	down	correct
GIC.US	Global Industrial Company	20200311	17.72	17.94	17.39	17.71	99955	15.8077	down	down	correct
GIL.US	Gildan Activewear Inc	20200311	20.86	21.1	19.22	19.29	1283135	19.0002	down	down	correct
GIM.US	Templeton Global Income Fund	20200311	5.77	5.79	5.525	5.6	842097	5.0728	down	down	correct
GIS.US	General Mills Inc	20200311	52.86	53.35	51.35	52.87	8694469	49.8605	up	up	correct
GIX.US	WS	20200311	151	157	146.1	151.2	26673	150.3188	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200311	10.02	10.0849	9.99	10.05	3300	8.8925	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200311	23.8108	23.8108	23.65	23.81	1300	22.55	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200311	23.3157	23.3157	23.3157	23.3157	500	22.8282
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200311	20.41	20.497	20.41	20.41	937	19.9436
GKOS.US	Glaukos Corporation	20200311	40.45	40.81	37.48	38.64	1548600	38.64	down	up	incorrect
GLOB.US	Globant S.A	20200311	102.01	104.795	96.68	98.18	367102	98.18	down	down	correct
GLOG.US	PA	20200311	20	20.23	16.57	17.46	41874	14.9165	down	down	correct
GLOP.US	PC	20200311	14.79	14.9	12.4	12.83	46757	10.6827	down	down	correct
GLT.US	Glatfelter Corporation	20200311	11.9	12.0171	11.08	11.39	252791	10.6704	down	down	correct
GLW.US	Corning Incorporated	20200311	23.43	23.8	22.77	23.15	11517720	22.1033	down	down	correct
GM.US	General Motors Company	20200311	26	26.62	25.76	26	21309700	26
GME.US	GameStop Corp	20200311	4.14	4.25	4	4.14	4414196	4.14
GMED.US	Globus Medical Inc	20200311	40.36	40.89	37.34	38.05	975371	38.05	down	down	correct
GMRE.US	PA	20200311	25.2242	26	25.2242	25.8838	2100	22.8018	up	up	correct
GMS.US	GMS Inc	20200311	20.18	20.57	18.94	19.2	410800	19.2	down	down	correct
GNE.US	PA	20200311	8.3	8.585	7.9	8.15	13110	7.1761	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200311	6.27	6.52	6.2021	6.36	425245	6.1717	up	up	correct
GNL.US	PB	20200311	24.4445	24.4445	21.1553	21.775	11993	19.5159	down	down	correct
GNRC.US	Generac Holdings Inc	20200311	104.31	107	99.65	102.08	779378	102.08	down	down	correct
GNT.US	PA	20200311	25.1	25.2252	25.02	25.02	4244	23.1833	down	down	correct
GNW.US	Genworth Financial Inc	20200311	4.31	4.39	4.22	4.3	7586000	4.3	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200311	16.96	16.99	16.5	16.78	330695	13.5924	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200311	7.67	7.8	6.2201	6.69	2412529	6.69	down	down	correct
GOLD.US	Barrick Gold Corporation	20200311	19.53	19.9	18.51	18.79	22071051	17.9253	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200311	24.49	24.98	24.01	24.58	588813	23.7944	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200311	21.54	21.54	19.563	19.74	4015300	19.74	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200311	41.1	43.6	40.681	42.07	1457900	42.07	up	up	correct
GPC.US	Genuine Parts Company	20200311	83.55	85.45	82.7	83.9	1495063	79.6601	up	up	correct
GPI.US	Group 1 Automotive Inc	20200311	63.18	65.66	59.94	61.07	444590	60.4371	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200311	25.24	25.41	25.11	25.34	14004	23.32	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200311	13.52	13.52	12.88	13.08	4769464	12.6013	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200311	7.01	7.085	6.6909	6.74	487381	5.7174	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200311	14.38	14.44	13.43	13.69	598744	12.0379	down	down	correct
GPN.US	Global Payments Inc	20200311	176.53	179	168.765	172.15	3240093	170.4863	down	down	correct
GPRK.US	GeoPark Limited	20200311	10.74	11.06	9.8	10.08	265457	9.8722	down	down	correct
GPS.US	The Gap Inc	20200311	12.03	12.09	10.93	10.97	13851710	10.7885	down	down	correct
GPX.US	GP Strategies Corporation	20200311	8.34	8.43	7.38	7.82	111892	7.82	down	down	correct
GRC.US	The Gorman	20200311	30.64	30.64	28.64	29.63	98122	28.7178	down	down	correct
GRP.US	UN	20200311	47.79	47.91	45.84	45.97	2442	42.1209	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200311	9.86	9.9666	9.41	9.45	58520	8.5269	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200311	178.48	180.77	170.97	171.89	5316998	165.9603	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200311	17.97	17.97	17.01	17.22	348685	14.2338	down	down	correct
GSK.US	GlaxoSmithKline plc	20200311	40.16	40.47	39.575	39.87	8864208	36.3591	down	down	correct
GSL.US	PB	20200311	19.62	19.95	18.9601	19.115	10743	15.7421	down	down	correct
GSLD.US	GSLD	20200311	20.92	21.73	20.22	20.52	9000	20.1343	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200311	9.27	9.31	8.63	8.78	597651	8.78	down	down	correct
GTLS.US	Chart Industries Inc	20200311	32.5	33.24	30.6	31.74	1618374	31.74	down	down	correct
GTN.US	Gray Television Inc	20200311	13.08	13.29	11.29	11.74	2696995	11.5652	down	down	correct
GTNA.US	Gray Television Inc	20200311	11.44	11.44	11.44	11.44	205	11.3908
GTS.US	Triple	20200311	15.11	15.87	15	15.37	188152	15.37	up	up	correct
GTY.US	Getty Realty Corp	20200311	28.22	28.46	25.54	25.58	218123	22.9419	down	down	correct
GUT.US	The Gabelli Utility Trust	20200311	7.38	7.41	7.15	7.34	173662	6.3763	down	down	correct
GVA.US	Granite Construction Incorporated	20200311	14.75	15.68	14.625	14.94	1602046	14.3747	up	up	correct
GWB.US	Great Western Bancorp Inc	20200311	22.18	22.54	21.21	21.59	436708	21.2134	down	up	incorrect
GWRE.US	Guidewire Software Inc	20200311	81.78	84.235	79.445	80.87	1747706	80.87	down	down	correct
GWW.US	W.W. Grainger Inc	20200311	272.64	281.49	268.67	274.61	597656	266.9367	up	down	incorrect
GYC.US	Cabco Series 2004	20200311	19.96	20.4	19.79	19.82	652655	19.0415	down	down	correct
H.US	Hyatt Hotels Corporation	20200311	64.5	64.93	60.17	61.01	2556800	61.01	down	down	correct
HAE.US	Haemonetics Corporation	20200311	101.89	103.97	100.865	103.72	764853	103.72	up	up	correct
HAL.US	Halliburton Company	20200311	8.13	8.33	7.77	7.83	35915152	7.6964	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200311	32.62	32.85	30.53	31	832962	28.9704	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200311	11.49	11.49	10.96	11.08	39695	10.6447	down	down	correct
HBI.US	Hanesbrands Inc	20200311	11.05	11.05	10	10.17	12277090	9.4665	down	down	correct
HBM.US	Hudbay Minerals Inc	20200311	1.81	1.95	1.715	1.75	2259901	1.7429	down	down	correct
HCA.US	HCA Healthcare Inc	20200311	117.54	118.59	110.64	112.59	4054794	111.3736	down	down	correct
HCC.US	Warrior Met Coal Inc	20200311	14.49	14.91	13.8	14.26	1352122	13.9614	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200311	900	900	900	900	0	899.3453
HCHC.US	HC2 Holdings Inc	20200311	2.86	3	2.76	2.8	386138	2.8	down	down	correct
HCI.US	HCI Group Inc	20200311	40.52	40.71	38.72	39.57	73203	37.8926	down	down	correct
HCXY.US	Hercules Capital Inc	20200311	25.45	25.663	25.35	25.4007	8149	22.8448	down	down	correct
HD.US	The Home Depot Inc	20200311	217.3	219.15	210.5	212.89	7261975	205.0901	down	down	correct
HDB.US	HDFC Bank Limited	20200311	49.8	50.17	48.164	48.39	2632505	48.0367	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200311	42.5	42.63	41.08	42	1529717	39.5361	down	down	correct
HEI.US	HEICO Corporation	20200311	96.44	98.32	89.23	90.06	1081833	89.8754	down	down	correct
HEP.US	Holly Energy Partners L.P	20200311	14.28	14.74	13.89	14.38	719783	12.2985	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200311	12.87	13.05	12.28	12.34	112714	10.6172	down	down	correct
HES.US	Hess Corporation	20200311	37.89	38.85	35.33	36.69	8035076	35.3899	down	up	incorrect
HESM.US	Hess Midstream LP	20200311	11.05	11.4385	10.69	10.92	282654	9.3542	down	down	correct
HFC.US	HollyFrontier Corporation	20200311	22.81	24.13	21.46	22.12	4903395	21.0468	down	down	correct
HFRO.US	PA	20200311	24.82	24.97	24.6	24.7	24539	22.1577	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200311	24.97	24.97	23.63	23.63	16300	23.63	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20200311	7.27	7.27	6.76	6.8	104128	5.3523	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200311	20.92	20.92	18.23	18.37	852200	18.37	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200311	92.26	92.77	87.635	89.01	355356	89.01	down	down	correct
HI.US	Hillenbrand Inc	20200311	20.82	21.08	19.535	19.75	1225971	18.7594	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200311	46.68	47.03	44.24	45.13	3443575	43.0896	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200311	203.71	205.19	193.36	197.92	562846	189.8413	down	down	correct
HIL.US	Hill International Inc	20200311	2.19	2.19	1.81	1.87	326354	1.87	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200311	4.67	4.705	4.595	4.62	796179	4.0095	down	up	incorrect
HIW.US	Highwoods Properties Inc	20200311	42.8	42.88	40.27	40.47	986245	37.1375	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200311	6.05	6.05	5.78	5.83	701310	4.9455	down	down	correct
HKIB.US	AMTD International Inc	20200311	8.25	8.63	8.25	8.5	1700	8.5	up	up	correct
HL.US	PB	20200311	49.63	49.63	49.63	49.63	109	44.4643
HLF.US	Herbalife Nutrition Ltd	20200311	30.78	31.14	28.64	29.31	1552294	29.31	down	down	correct
HLI.US	Houlihan Lokey Inc	20200311	48.89	50.51	48.71	48.92	537080	47.2062	up	up	correct
HLIO.US	Helios Technologies Inc.	20200311	39.52	40.14	36.57	37.25	88593	36.7821	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200311	88.22	88.22	79.17	81.09	9833268	81.09	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200311	2.76	2.76	2.38	2.41	2284064	2.41	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200311	23.9	24.09	23.38	23.56	2182124	22.4688	down	down	correct
HMLP.US	PA	20200311	20.31	20.39	18.51	19.34	64728	16.4728	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200311	39.58	40.23	38.315	38.71	199933	36.3583	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200311	3.66	3.71	3.26	3.37	11862571	3.2941	down	down	correct
HNGR.US	Hanger Inc	20200311	20.58	20.78	19.473	19.92	362416	19.92	down	down	correct
HNI.US	HNI Corporation	20200311	27.14	27.66	26.02	26.59	301651	24.9518	down	down	correct
HNP.US	Huaneng Power International Inc	20200311	15.6	15.85	15.35	15.75	81424	13.8811	up	up	correct
HOG.US	Harley	20200311	24.35	24.45	22.91	23.07	2407587	22.6702	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200311	14.31	14.7	13.7	13.87	1869677	13.289	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200311	16.28	16.28	12.65	12.81	299957	12.81	down	down	correct
HP.US	Helmerich & Payne Inc	20200311	20.49	21.14	19.38	20.01	4357094	17.9339	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200311	11.2	11.22	10.5	10.57	16340790	9.9053	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200311	19.51	19.584	18.82	18.83	95645	16.4911	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200311	20.4	20.4715	19.6	19.63	94681	17.2627	down	down	correct
HPQ.US	HP Inc	20200311	19.19	19.47	18.57	19.36	14195080	18.3523	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200311	17.24	17.4218	16.61	16.67	225631	14.5987	down	down	correct
HQH.US	Tekla Healthcare Investors	20200311	18.66	19	17.77	17.87	346892	15.4374	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200311	15.52	15.787	14.8	14.85	143448	12.8478	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200311	35.75	36.06	33.94	34.49	1416199	32.1442	down	down	correct
HRB.US	H&R Block Inc	20200311	20.34	20.54	18.95	19.06	5073335	17.0836	down	down	correct
HRC.US	Hill	20200311	88.31	90.32	86.57	89.15	856749	87.7651	up	up	correct
HRI.US	Herc Holdings Inc	20200311	27.6	28.53	25.8	26.04	246599	25.97	down	up	incorrect
HRL.US	Hormel Foods Corporation	20200311	42.91	43.07	41.91	42.27	3227086	40.7776	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200311	10.55	10.61	10.17	10.4	166326	9.8524	down	down	correct
HSBC.US	HSBC Holdings plc	20200311	31.27	31.33	30.67	30.91	7740571	29.7841	down	down	correct
HSC.US	Harsco Corporation	20200311	7.75	7.88	7.24	7.7	1435068	7.7	down	down	correct
HSY.US	The Hershey Company	20200311	150.13	151.82	146.816	148.77	1076736	143.396	down	up	incorrect
HT.US	PE	20200311	18.47	18.47	14.59	14.78	46685	12.2331	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200311	32.2	32.52	30.715	30.76	2195233	28.6136	down	up	incorrect
HTD.US	John Hancock Tax	20200311	23.12	23.204	21.49	21.66	186740	19.0028	down	down	correct
HTGC.US	Hercules Capital Inc	20200311	12.74	12.83	12.01	12.2	1096715	10.2434	down	down	correct
HTH.US	Hilltop Holdings Inc	20200311	19.95	20.11	18.72	19.07	814451	18.5326	down	down	correct
HTY.US	John Hancock Investments	20200311	6.03	6.15	5.81	5.81	65774	4.8296	down	down	correct
HUBB.US	Hubbell Incorporated	20200311	126.51	126.66	121.235	122.08	448724	117.2792	down	up	incorrect
HUBS.US	HubSpot Inc	20200311	143.76	144.31	133.94	137.31	946133	137.31	down	down	correct
HUM.US	Humana Inc	20200311	342.04	350.56	325.72	328.22	2243700	324.3477	down	down	correct
HUN.US	Huntsman Corporation	20200311	16.62	16.6625	15.78	16.16	5967236	15.2476	down	down	correct
HUYA.US	HUYA Inc	20200311	18.25	19.193	17.56	17.75	2001700	17.75	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200311	15.18	15.27	14.795	15.03	234617	12.5594	down	down	correct
HWM.US	Howmet Aerospace Inc	20200311	23.42	23.58	21.672	22.11	4052866	22.0811	down	down	correct
HXL.US	Hexcel Corporation	20200311	57.19	57.46	52.39	52.8	1646418	52.8	down	up	incorrect
HY.US	Hyster	20200311	38.51	39.77	38.0634	38.81	87410	37.1707	up	up	correct
HYB.US	The New America High Income Fund Inc	20200311	7.9	8.05	7.77	7.96	223176	6.9769	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200311	13.71	13.79	13.57	13.75	148432	11.9325	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200311	9.8	9.8198	9.52	9.59	1339771	8.2284	down	up	incorrect
HZN.US	Horizon Global Corporation	20200311	2.7	2.83	2.7	2.74	71700	2.74	up	up	correct
HZO.US	MarineMax Inc	20200311	12.36	12.6025	11.91	12.08	222972	12.08	down	up	incorrect
IAA.US	IAA Inc	20200311	40.3	40.473	38.03	39.3	1215800	39.3	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200311	7.39	7.44	7.21	7.21	32383	5.9926	down	down	correct
IAG.US	IAMGOLD Corporation	20200311	2.72	2.79	2.47	2.52	8267873	2.52	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200311	41.67	42.56	35.26	36.4995	20959	35.1405	down	down	correct
IBM.US	International Business Machines Corporation	20200311	120.9013	122.4699	116.2792	117.864	8451038	103.0014	down	down	correct
IBN.US	ICICI Bank Limited	20200311	12.33	12.5	11.94	11.99	13315492	11.9546	down	down	correct
IBP.US	Installed Building Products Inc	20200311	53.84	54.119	49.01	49.61	254233	49.1241	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200311	0.29	0.2994	0.1911	0.25	22460	5	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200311	88.24	89.31	84.96	86.2	4539949	84.19	down	down	correct
ICL.US	ICL Group Ltd	20200311	3.05	3.06	2.84	2.88	544698	2.5603	down	down	correct
IDA.US	IDACORP Inc	20200311	98.66	99.13	93.77	95.8	369659	90.978	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200311	9.39	9.43	9.04	9.06	120833	7.7552	down	down	correct
IDT.US	IDT Corporation	20200311	6.4	6.4	5.5	5.65	87412	5.65	down	down	correct
IEX.US	IDEX Corporation	20200311	140.34	140.74	133.97	134.87	520614	132.321	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200311	115.75	116.035	109.86	111.28	2622156	105.9243	down	down	correct
IFN.US	The India Fund Inc	20200311	17.16	17.215	16.44	16.65	131339	13.0995	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200311	34.87	36.28	29.36	32.75	273020	28.8923	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200311	8.91	8.91	8.41	8.44	130203	7.2077	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200311	5.17	5.2	4.9	4.94	1086492	4.2228	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200311	20.61	20.61	19.97	20.28	48975	18.9084	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200311	6.9	6.95	6.57	6.58	539839	5.6154	down	down	correct
IGT.US	International Game Technology PLC	20200311	7.14	7.25	5.99	6.73	5419864	6.4727	down	down	correct
IHC.US	Independence Holding Company	20200311	35.9454	35.95	34.02	34.02	7762	33.2827	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200311	6.27	6.34	6.18	6.2	190224	5.1706	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200311	50.22	50.22	46.56	47.21	502201	46.1391	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200311	10.35	10.43	10	10	114550	8.8594	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200311	10.29	10.4863	9.67	10.12	92682	9.0074	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200311	17.4	17.4	16.85	16.86	52628	16.2145	down	down	correct
IIIN.US	Insteel Industries Inc	20200311	17.22	17.33	15.83	16.1	74655	14.287	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200311	15.55	15.5542	14.93	15.08	507434	13.8254	down	down	correct
IIPR.US	PA	20200311	29.89	30	29.525	29.81	3871	26.4145	down	down	correct
IMAX.US	IMAX Corporation	20200311	14.9	15.07	14.27	14.61	1222881	14.61	down	down	correct
INFO.US	IHS Markit Ltd	20200311	59.31	61.6	58.305	59.58	4656965	58.7329	up	up	correct
INFY.US	Infosys Limited	20200311	9.06	9.18	8.85	8.9	24616270	8.5204	down	down	correct
ING.US	ING Groep N.V	20200311	7.37	7.38	6.88	6.94	32398608	6.5848	down	down	correct
INGR.US	Ingredion Incorporated	20200311	80.23	81.51	79.1799	79.45	650128	75.2641	down	down	correct
INN.US	Summit Hotel Properties Inc	20200311	7.12	7.12	6.44	6.52	1861303	6.52	down	down	correct
INS.US	Intelligent Systems Corporation	20200311	31	31.92	29.27	30.7	63838	30.7	down	down	correct
INSI.US	Insight Select Income Fund	20200311	21.06	21.2	20.2156	20.86	50015	18.5568	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20200311	80.4	81.47	73.72	75.65	698383	75.65	down	up	incorrect
INSW.US	PA	20200311	25.15	25.2	25	25.07	5500	24.5388	down	up	incorrect
INT.US	World Fuel Services Corporation	20200311	22.54	23.79	21.69	22.74	1035529	22.0415	up	up	correct
INVH.US	Invitation Homes Inc	20200311	27.85	27.93	26.445	26.97	8298750	26.04	down	up	incorrect
IO.US	ION Geophysical Corporation	20200311	1.86	1.9	1.61	1.66	310921	1.66	down	up	incorrect
IP.US	International Paper Company	20200311	33	33.21	31.48	32.23	4733492	28.2718	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200311	18.21	18.355	17.66	18.01	8992864	16.7323	down	down	correct
IPI.US	Intrepid Potash Inc	20200311	1.26	1.27	1.07	1.14	98797	11.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200311	12.69	12.69	12.375	12.38	285440	11.3408	down	down	correct
IQV.US	IQVIA Holdings Inc	20200311	126.63	128.24	123.26	125.42	2112994	125.42	down	down	correct
IR.US	Ingersoll Rand Inc	20200311	23.18	24.14	22.46	23.49	10683750	22.557	up	up	correct
IRL.US	The New Ireland Fund Inc	20200311	7.61	7.63	7.33	7.34	39402	5.8693	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20200311	29.89	30.15	29.06	29.95	4908691	25.9387	up	up	correct
IRT.US	Independence Realty Trust Inc	20200311	13.2	13.31	12.365	12.55	1066740	11.6523	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200311	13.53	13.61	12.95	13.06	378863	11.1747	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200311	25.4	25.45	25.17	25.18	150000	25.18	down	down	correct
IT.US	Gartner Inc	20200311	111.18	112.28	106	107.18	1751962	107.18	down	down	correct
ITCB.US	Itaú Corpbanca	20200311	5.7105	5.7105	5.49	5.61	4954	4.9556	down	down	correct
ITGR.US	Integer Holdings Corporation	20200311	81.41	82.03	77.46	79.33	300466	79.33	down	down	correct
ITT.US	ITT Inc	20200311	50.4	50.53	47.261	47.94	937857	46.9167	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200311	5.9856	6.0106	5.2712	5.526	66000859	4.3648	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20200311	159.18	162.63	156.58	158.43	2290178	152.0222	down	up	incorrect
IVC.US	Invacare Corporation	20200311	6.56	6.63	6.03	6.05	447536	6.0384	down	up	incorrect
IVH.US	Ivy Funds	20200311	11.94	12.08	11.82	11.91	156039	10.2669	down	down	correct
IVR.US	PC	20200311	24.5802	24.79	22.63	24.26	70092	21.0054	down	up	incorrect
IVZ.US	Invesco Ltd	20200311	11.93	12.04	10.66	11.16	10178040	10.3981	down	up	incorrect
IX.US	ORIX Corporation	20200311	72.69	73.14	71.3032	72	71256	68.3811	down	down	correct
J.US	Jacobs Engineering Group Inc	20200311	90.08	90.3	85.88	88	1852346	86.8507	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20200311	7.16	7.1965	6.04	6.26	78908	6.26	down	down	correct
JBGS.US	JBG SMITH Properties	20200311	34.95	34.95	32.5	32.96	935387	31.2965	down	down	correct
JBL.US	Jabil Inc	20200311	30.13	30.365	26.72	27.31	2351356	26.9444	down	down	correct
JBT.US	John Bean Technologies Corporation	20200311	78.75	78.75	73.52	74.68	229994	74.2478	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200311	12.7	12.7875	12.05	12.1	44730	10.101	down	up	incorrect
JCI.US	Johnson Controls International plc	20200311	36.42	36.77	34.95	35.21	10216530	33.6768	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200311	9.6	9.7955	9.41	9.435	75934	8.4149	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200311	9.11	9.23	8.65	8.67	87083	7.4229	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200311	17.64	18.03	17.01	17.19	3168841	16.296	down	up	incorrect
JELD.US	JELD	20200311	16.17	16.37	14.35	14.62	743673	14.62	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200311	7.76	8.021	7.65	7.84	87169	7.1141	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200311	6.37	6.44	6.29	6.29	10959	6.0149	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200311	8.65	8.68	8.2684	8.3	460188	7.2777	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200311	14.26	14.26	13.81	13.81	127918	11.8977	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200311	10.15	10.1518	9.9756	9.9756	21522	9.1304	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200311	9.53	9.57	9.52	9.55	95477	9.0891	up	up	correct
JHG.US	Janus Henderson Group plc	20200311	18.27	18.41	16.155	16.71	3295136	15.2653	down	down	correct
JHI.US	John Hancock Investors Trust	20200311	15.44	15.44	14.61	14.66	61452	12.6942	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200311	14.8	15.02	14.398	14.69	53923	13.3341	down	up	incorrect
JHX.US	James Hardie Industries plc	20200311	16.66	16.76	15.97	16.01	43384	15.5041	down	down	correct
JILL.US	J.Jill Inc	20200311	0.75	0.76	0.6904	0.72	451065	3.6	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200311	19.11	19.89	18.605	19	1825179	19	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200311	141.43	144.505	138.76	139.4	1150609	139.4	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200311	21.49	21.74	21.2	21.48	64005	19.71	down	down	correct
JMIA.US	Jumia Technologies AG	20200311	3.07	3.13	2.8	2.86	2823734	2.86	down	down	correct
JMM.US	Nuveen Multi	20200311	6.9738	7.1308	6.94	7.035	1693	6.4581	up	up	correct
JMP.US	JMP Group LLC	20200311	3.39	3.39	2.99	3.01	30835	2.913	down	down	correct
JNJ.US	Johnson & Johnson	20200311	138.09	138.75	131.5	131.8	17768061	125.9556	down	down	correct
JNPR.US	Juniper Networks Inc	20200311	20.83	20.88	19.995	20.29	4769432	19.2037	down	down	correct
JOE.US	The St. Joe Company	20200311	18.14	18.23	17.51	18	455324	17.8385	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200311	7.04	7.13	6.9	6.9	35922	6.1713	down	down	correct
JP.US	Jupai Holdings Limited	20200311	1.21	1.21	1.1501	1.17	41020	1.17	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200311	9.38	9.46	9.01	9.09	673510	7.9853	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200311	22.75	22.9	21.65	21.84	257870	19.3172	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200311	9.09	9.201	8.64	8.67	1512806	7.6774	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200311	24.39	24.39	23.9	23.92	27857	21.4267	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200311	6.55	6.61	6.3	6.32	1746299	4.9827	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200311	14.68	14.8007	13.83	13.93	237128	11.919	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200311	8.62	8.66	8.25	8.28	277204	7.2636	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200311	9.15	9.2296	8.66	8.68	247192	7.3669	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200311	13.06	13.06	12.61	12.64	82026	11.0632	down	down	correct
JT.US	Jianpu Technology Inc	20200311	1.11	1.12	1.03	1.07	95934	8.56	down	down	correct
JTA.US	Nuveen Tax	20200311	9.31	9.325	8.82	8.89	65079	7.6841	down	down	correct
JTD.US	Nuveen Tax	20200311	14.48	14.5	13.24	13.4699	105099	11.6502	down	up	incorrect
JW.US	B	20200311	37	37	35.55	35.74	2023	34.4672	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200311	37	37	35.55	35.74	2023	33.8294	down	down	correct
JWN.US	Nordstrom Inc	20200311	26.42	26.42	23.87	24.03	7099042	24.03	down	down	correct
K.US	Kellogg Company	20200311	61.46	62.14	60.19	61.69	2204740	57.9207	up	up	correct
KAI.US	Kadant Inc	20200311	80.21	80.48	76.53	77.34	45607	76.2964	down	down	correct
KAMN.US	Kaman Corporation	20200311	48.03	48.4	46.67	47.54	213464	45.8563	down	down	correct
KAR.US	KAR Auction Services Inc	20200311	18.89	19.14	18.13	18.34	4694740	18.0946	down	up	incorrect
KB.US	KB Financial Group Inc	20200311	29.25	29.36	28.59	29.01	396225	27.8976	down	down	correct
KBH.US	KB Home	20200311	28.48	28.83	26.28	26.73	1949555	26.0746	down	down	correct
KBR.US	KBR Inc	20200311	21.58	22.18	19.99	20.67	2544360	20.0871	down	down	correct
KEN.US	Kenon Holdings Ltd	20200311	13.49	13.5256	13.21	13.3106	1658	10.9094	down	down	correct
KEP.US	Korea Electric Power Corporation	20200311	8.83	8.83	8.52	8.55	273871	8.1614	down	down	correct
KEX.US	Kirby Corporation	20200311	46.49	47.43	43.975	45.38	1557930	45.38	down	down	correct
KEY.US	PK	20200311	25.42	25.4863	25.05	25.13	61015	22.937	down	down	correct
KEYS.US	Keysight Technologies Inc	20200311	92.37	94.21	90.27	91.8	2404195	91.8	down	down	correct
KF.US	The Korea Fund Inc	20200311	24.41	24.44	24.12	24.12	5654	18.6905	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200311	2.085	2.3	2.05	2.29	27769	2.29	up	up	correct
KFY.US	Korn Ferry	20200311	29.89	29.89	27.09	27.78	1091624	27.2236	down	up	incorrect
KGC.US	Kinross Gold Corporation	20200311	5.1	5.21	4.75	4.81	23622234	4.6855	down	down	correct
KIM.US	PM	20200311	25.4309	25.69	25.31	25.69	30727	23.4838	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200311	13.76	14.05	13.52	13.69	134582	11.5192	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200311	31.72	32.34	29.95	30.31	3030826	29.4463	down	down	correct
KLR.US	Kaleyra Inc	20200311	7.7	7.7	7.11	7.11	5200	7.11	down	down	correct
KMB.US	Kimberly	20200311	138	139.29	131.84	134.16	2985716	126.8296	down	down	correct
KMI.US	Kinder Morgan Inc	20200311	15.52	16.04	15.13	15.5	31688609	13.7142	down	down	correct
KMPR.US	Kemper Corporation	20200311	70.95	71.405	68.17	68.75	440532	66.6467	down	down	correct
KMT.US	Kennametal Inc	20200311	21.72	22.31	19.99	20.13	1257240	19.2857	down	down	correct
KMX.US	CarMax Inc	20200311	76.92	78.13	75.06	76.21	2056171	76.21	down	down	correct
KN.US	Knowles Corporation	20200311	15	15.2	14.66	14.91	953975	14.91	down	up	incorrect
KNL.US	Knoll Inc	20200311	13.65	13.865	12.66	12.97	443163	12.541	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20200311	13.17	13.17	12.3672	12.62	196652	10.1088	down	down	correct
KNX.US	Knight	20200311	31.53	32.14	30.68	30.88	2821664	30.4752	down	down	correct
KO.US	The Coca	20200311	52.35	52.65	51.14	52.21	22660711	48.9396	down	up	incorrect
KODK.US	Eastman Kodak Company	20200311	2.35	2.39	2.25	2.33	226315	2.33	down	down	correct
KOF.US	Coca	20200311	48.12	48.86	47.3201	47.55	336350	42.8832	down	down	correct
KOP.US	Koppers Holdings Inc	20200311	15.58	16.28	14.81	15.35	290171	15.35	down	down	correct
KOS.US	Kosmos Energy Ltd	20200311	1.35	1.37	1.08	1.21	20020600	1.21	down	down	correct
KR.US	The Kroger Co	20200311	31.81	32.26	30.07	30.59	12935307	29.5166	down	down	correct
KRA.US	Kraton Corporation	20200311	7.5	7.59	6.9	7.35	594591	7.35	down	down	correct
KRC.US	Kilroy Realty Corporation	20200311	69.49	69.64	65.31	66.14	913079	62.4947	down	down	correct
KRG.US	Kite Realty Group Trust	20200311	15.51	15.73	14.875	14.93	856755	13.8234	down	down	correct
KRO.US	Kronos Worldwide Inc	20200311	7.76	8.14	7.7	7.88	492135	7.1855	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200311	8.78	8.815	8.27	8.38	138455	7.1046	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200311	12.05	12.05	11.63	11.67	35437	10.7091	down	down	correct
KSS.US	Kohl's Corporation	20200311	30.58	30.69	28.085	28.45	7443047	26.9432	down	down	correct
KSU.US	P	20200311	27.25	27.25	26.52	27	438	25.8236	down	down	correct
KT.US	KT Corporation	20200311	9.59	9.59	9.32	9.38	784524	8.8789	down	down	correct
KTB.US	Kontoor Brands Inc	20200311	30.95	31.61	29.04	29.53	668691	28.398	down	down	correct
KTF.US	DWS Municipal Income Trust	20200311	11.73	11.73	11.22	11.24	203667	10.3665	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200311	31.3217	31.3217	31.3217	31.3217	270	27.6672
KTN.US	Credit	20200311	31.575	31.8	31.575	31.8	597	28.9585	up	up	correct
KW.US	Kennedy	20200311	18.12	18.16	16.8	17.03	798920	15.5483	down	down	correct
KWR.US	Quaker Chemical Corporation	20200311	148.07	149.05	141.95	146.11	216428	144.1896	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200311	7.26	7.35	6.51	6.78	3983301	5.5261	down	down	correct
L.US	Loews Corporation	20200311	41.74	41.95	39.49	39.73	2214830	39.3507	down	down	correct
LAC.US	Lithium Americas Corp	20200311	3.61	3.637	3.3	3.34	442430	3.34	down	down	correct
LAD.US	Lithia Motors Inc	20200311	101.12	106	100.25	101.78	491607	100.5786	up	up	correct
LADR.US	Ladder Capital Corp	20200311	13.95	14.005	13.12	13.32	1711187	11.8389	down	down	correct
LAIX.US	LAIX Inc	20200311	4.52	4.9	4.35	4.87	85900	4.87	up	up	correct
LAZ.US	Lazard Ltd	20200311	30.96	31.42	29.54	29.62	851300	27.1603	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200311	3.16	3.41	3.02	3.25	1664700	3.25	up	up	correct
LC.US	LendingClub Corporation	20200311	9.94	10.04	9.3	9.41	886020	9.41	down	up	incorrect
LCI.US	Lannett Company Inc	20200311	7.53	7.8	7.32	7.74	673153	7.74	up	up	correct
LCII.US	LCI Industries	20200311	87.91	89.79	83.955	85.3	235558	81.78	down	down	correct
LDOS.US	Leidos Holdings Inc	20200311	99.72	100.3186	95.34	97.97	1432857	95.1713	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200311	23.82	23.88	22.68	22.87	153443	19.7955	down	down	correct
LEA.US	Lear Corporation	20200311	99.48	100	92.85	95.88	1185975	94.7766	down	down	correct
LEAF.US	Leaf Group Ltd	20200311	2.2	2.335	2.01	2.21	83135	2.21	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200311	35.37	35.725	33.94	34.3	1420180	31.7305	down	down	correct
LEJU.US	Leju Holdings Limited	20200311	1.67	1.8	1.6512	1.7093	97837	1.7093	up	up	correct
LEN.US	Lennar Corporation	20200311	57.06	57.83	53.38	53.41	4744548	52.439	down	up	incorrect
LENB.US	Lennar Corporation	20200311	44.26	45.09	41.45	41.46	196919	40.646	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200311	8.32	8.34	7.89	7.92	440679	7.2374	down	down	correct
LEVI.US	Levi Strauss & Co	20200311	16.34	16.44	15.44	15.51	1255742	15.2572	down	down	correct
LFC.US	China Life Insurance Company Limited	20200311	10.9	10.957	10.7	10.78	513352	9.7578	down	down	correct
LGC.US	U	20200311	0.765	0.765	0.765	0.765	0	0.765
LGF.US	B	20200311	5.58	5.65	5.18	5.24	2015585	5.24	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200311	5.85	6.18	5.59	5.63	2431580	5.63	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200311	13.89	13.9896	13.31	13.33	72689	11.3246	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200311	167.21	167.6999	154.49	158.99	1892374	158.99	down	down	correct
LHX.US	L3Harris Technologies Inc	20200311	190.8	193.56	184.36	188.36	2323552	181.5333	down	down	correct
LII.US	Lennox International Inc	20200311	241.44	242.25	226.77	229.11	766184	224.2513	down	down	correct
LIN.US	Linde plc	20200311	173.46	176.66	172.54	173.92	4340380	169.3364	up	up	correct
LINX.US	Linx S.A	20200311	5.79	5.82	5.04	5.3	185600	5.1922	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200311	1.03	1.03	0.86	0.95	255500	0.95	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200311	8.53	8.73	7.96	8.04	1318129	8.04	down	down	correct
LLY.US	Eli Lilly and Company	20200311	139.46	141.84	137.3942	140.02	7211964	135.9309	up	up	correct
LMT.US	Lockheed Martin Corporation	20200311	356.57	365.89	349.79	356.93	1951466	339.8905	up	up	correct
LNC.US	Lincoln National Corporation	20200311	33.59	34.09	31.29	31.87	3329435	29.9269	down	down	correct
LND.US	BrasilAgro	20200311	3.71	3.74	3.574	3.5885	2020	3.1968	down	up	incorrect
LNN.US	Lindsay Corporation	20200311	92.35	92.35	87.61	88.57	60244	87.027	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200311	4.85	5.13	4.73	4.89	587667	4.6123	up	down	incorrect
LOW.US	Lowe's Companies Inc	20200311	100.33	103.31	97.759	99.15	6206639	96.482	down	down	correct
LPG.US	Dorian LPG Ltd	20200311	7.8	8.51	7.72	8.03	1050942	7.417	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20200311	0.6707	0.6707	0.5	0.5701	420084	11.402	down	down	correct
LPL.US	LG Display Co. Ltd	20200311	5.48	5.53	5.35	5.42	372838	5.42	down	down	correct
LPX.US	Louisiana	20200311	23.34	23.8	21.47	22	1592994	21.3751	down	down	correct
LRN.US	Stride Inc	20200311	18.06	18.09	16.72	17.16	850626	17.16	down	down	correct
LSI.US	Life Storage Inc	20200311	109.74	110.345	106.04	106.38	972787	66.5969	down	down	correct
LSPD.US	Lightspeed POS Inc	20200311	19.9354	19.9354	18.8087	18.8087	799	18.8087	down	down	correct
LTC.US	LTC Properties Inc	20200311	39.23	39.57	36.6975	36.99	558191	32.9883	down	down	correct
LTHM.US	Livent Corporation	20200311	7.69	7.79	7.26	7.47	2120700	7.47	down	down	correct
LUB.US	Luby's Inc	20200311	1.85	1.85	1.53	1.6	118778	0.9738	down	down	correct
LUMN.US	Lumen Technologies Inc	20200311	10.75	10.84	10.0521	10.36	15019020	9.1153	down	down	correct
LUV.US	Southwest Airlines Co	20200311	43.99	44.38	41.63	42.49	10512430	42.49	down	down	correct
LVS.US	Las Vegas Sands Corp	20200311	51.78	51.78	48.22	48.63	9938518	47.6788	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200311	71.01	73	70.175	71.43	2622330	69.6896	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200311	13.76	14	12.75	13.08	225729	12.4074	down	down	correct
LXP.US	PC	20200311	55.62	56.54	55.4	56.25	3873	50.865	up	up	correct
LXU.US	LSB Industries Inc	20200311	1.72	1.775	1.62	1.73	391538	1.3308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200311	57.76	58.18	53.93	54	6644975	50.2346	down	down	correct
LYG.US	Lloyds Banking Group plc	20200311	2.18	2.2	2.05	2.08	16040830	1.8733	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200311	48.02	48.34	40.9	42.01	9188598	42.01	down	down	correct
LZB.US	La	20200311	24.54	24.77	23.78	24.02	590331	23.4893	down	down	correct
M.US	Macy's Inc	20200311	10.05	10.05	9.27	9.49	27781892	8.9933	down	down	correct
MA.US	Mastercard Incorporated	20200311	272.95	274.04	263.31	269.76	8371628	267.3599	down	down	correct
MAA.US	PI	20200311	71.5	71.5	70.25	70.25	483	61.6035	down	down	correct
MAC.US	The Macerich Company	20200311	16.8	16.81	14.75	15.37	7052145	14.0019	down	down	correct
MAIN.US	Main Street Capital Corporation	20200311	32.5	33.08	30.84	31.33	1021401	27.5795	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200311	70.66	70.84	67.49	68.75	1327134	65.3025	down	down	correct
MANU.US	Manchester United plc	20200311	16.14	16.14	15.36	15.42	142663	15.0707	down	down	correct
MAS.US	Masco Corporation	20200311	39.87	41.16	39.15	39.53	5334186	38.6546	down	up	incorrect
MATX.US	Matson Inc	20200311	30.78	31.44	29.67	29.94	286006	28.9785	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200311	11.19	11.19	10.75	10.75	253337	9.8502	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20200311	13	13.16	10.71	11.19	2681733	11.151	down	down	correct
MBI.US	MBIA Inc	20200311	7.3	7.42	7.02	7.13	808324	7.13	down	down	correct
MBSC.US	UN	20200311	13.01	14.19	13	13	1375	13	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200311	8.09	8.21	7.89	8.11	6919605	6.6079	up	up	correct
MC.US	Moelis & Company	20200311	28	28.4	27.03	27.72	685753	23.1374	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200311	14.36	14.36	13.96	13.99	298239	12.9353	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200311	37.82	37.82	34.42	34.99	22998	34.99	down	down	correct
MCD.US	McDonald's Corporation	20200311	192.94	195.74	185.83	188.25	5627804	180.6802	down	down	correct
MCI.US	Barings Corporate Investors	20200311	16.03	16.25	15.6	15.84	39030	14.0251	down	down	correct
MCK.US	McKesson Corporation	20200311	134.14	139.87	133.38	135.17	9719648	132.9211	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200311	5.79	5.79	5.39	5.43	77305	4.3868	down	down	correct
MCO.US	Moody's Corporation	20200311	220.91	221.66	206.68	211.26	1612436	208.4079	down	down	correct
MCR.US	MFS Charter Income Trust	20200311	8.01	8.03	7.695	7.77	155943	6.6768	down	up	incorrect
MCS.US	The Marcus Corporation	20200311	20.33	20.33	18.49	18.7	177537	18.7	down	down	correct
MCY.US	Mercury General Corporation	20200311	40.66	40.66	38.21	39.04	331469	35.2945	down	down	correct
MD.US	MEDNAX Inc	20200311	14.42	14.67	13.78	13.99	1470553	13.99	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200311	36.13	36.93	33.45	33.96	563741	29.6582	down	down	correct
MDLA.US	Medallia Inc	20200311	20.54	20.91	19.46	19.85	2414700	19.85	down	up	incorrect
MDLQ.US	Medley LLC	20200311	12.3	12.3	10.52	11.2	23374	8.7689	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200311	11.5	11.5	10	10.1042	7333	7.6546	down	down	correct
MDP.US	Meredith Corporation	20200311	22.64	22.67	21.51	22.27	1365769	22.27	down	down	correct
MDT.US	Medtronic plc	20200311	93.69	94.58	90.85	92.44	7894629	88.3981	down	down	correct
MDU.US	MDU Resources Group Inc	20200311	27.44	27.57	26.03	26.41	2703119	25.0223	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200311	6.17	6.2	5.61	5.67	43000	5.67	down	down	correct
MED.US	Medifast Inc	20200311	70.79	71.92	68.665	70.44	257564	66.1202	down	down	correct
MEI.US	Methode Electronics Inc	20200311	27.46	28.05	26.85	27.75	317022	27.1248	up	up	correct
MER.US	PK	20200311	25.9	26.09	25.65	25.92	93400	24.3883	up	up	correct
MET.US	PF	20200311	24.5	24.55	24.05	24.24	180629	22.2048	down	down	correct
MFA.US	PC	20200311	24.02	24.2602	22.02	22.35	276217	19.405	down	down	correct
MFC.US	Manulife Financial Corporation	20200311	14.5	14.61	14.005	14.07	4909430	12.84	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20200311	2.32	2.3275	2.26	2.26	1398389	2.0899	down	down	correct
MFGP.US	Micro Focus International plc	20200311	7.79	7.795	7.4864	7.56	1089572	6.5231	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200311	13.64	13.69	13.01	13.07	248379	12.1269	down	down	correct
MFM.US	MFS Municipal Income Trust	20200311	6.86	6.8825	6.56	6.63	249434	6.0967	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200311	25.3	25.3	24.94	24.97	120284	23.2871	down	down	correct
MFV.US	MFS Special Value Trust	20200311	5.75	5.75	5.45	5.55	13636	4.7063	down	down	correct
MG.US	Mistras Group Inc	20200311	5.58	5.63	5.3	5.45	104740	5.45	down	down	correct
MGA.US	Magna International Inc	20200311	40.64	41.18	40.06	40.63	1615919	38.8845	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200311	4.72	4.73	4.59	4.64	118904	4.1957	down	down	correct
MGM.US	MGM Resorts International	20200311	20.1	20.1	17.75	18.08	47149288	18.0703	down	down	correct
MGP.US	MGM Growth Properties LLC	20200311	24.28	24.42	22.52	22.59	2705649	20.1269	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20200311	25.84	25.84	25.21	25.41	65177	23.0835	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200311	19.32	19.86	18.16	18.35	186356	16.3542	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200311	4.97	5.08	4.6	4.81	4460651	4.7833	down	down	correct
MH.US	PD	20200311	6.58	7.18	6.58	7.1024	40735	7.1024	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200311	16.15	16.26	15.65	15.76	108400	14.4827	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200311	7.43	7.43	6.94	7.005	258076	6.5855	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200311	11.91	11.95	11.665	11.79	223632	10.8474	down	down	correct
MHK.US	Mohawk Industries Inc	20200311	115.05	116.2	108	108.5	1163874	108.5	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200311	20	20.098	19.5355	19.8963	3550	19.4993	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200311	13.97	14.15	13.09	13.29	282571	12.2295	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200311	20.48	21.315	20.48	21.185	1874	18.1959	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200311	35.49	35.9	33.29	34.33	2075800	2.0336	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200311	3.77	3.79	3.73	3.78	1220284	3.2915	up	up	correct
MITT.US	PC	20200311	24.2512	24.2512	22.6001	23.01	15739	19.7174	down	down	correct
MIXT.US	MiX Telematics Limited	20200311	10.03	10.12	9.35	9.5	181647	9.1415	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200311	14.25	14.2681	13.66	13.7	181032	12.6227	down	down	correct
MKC.US	V	20200311	74.6	74.6	74.6	74.6	0	72.6576
MKL.US	Markel Corporation	20200311	1136.97	1149.26	1069	1086.81	75999	1086.81	down	up	incorrect
MLI.US	Mueller Industries Inc	20200311	25.69	25.9	24.82	25.21	312707	24.5501	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200311	212.34	213.6748	204.41	206.51	801323	203.6518	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200311	10.88	10.98	10.1934	10.48	22742	10.48	down	down	correct
MLR.US	Miller Industries Inc	20200311	28.59	29.18	28.15	29	65191	27.8073	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200311	100.43	100.96	97.92	98.95	2827814	96.175	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200311	21.32	21.35	20.3001	20.38	135804	18.6702	down	down	correct
MMI.US	Marcus & Millichap Inc	20200311	28.11	28.11	26.633	27.23	130459	27.23	down	up	incorrect
MMM.US	3M Company	20200311	149.73	149.73	146.47	147.24	4753737	138.833	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200311	44.66	46.68	43.62	44.25	2787585	37.4472	down	up	incorrect
MMS.US	Maximus Inc	20200311	60.46	61.47	59.73	60.94	771512	59.4326	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200311	5.63	5.64	5.45	5.46	315254	4.7326	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200311	13.17	13.21	12.45	12.58	105600	11.7101	down	down	correct
MN.US	Manning & Napier Inc	20200311	1.48	1.501	1.45	1.47	32910	1.429	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200311	14.83	14.85	14.14	14.31	38921	13.3146	down	down	correct
MNR.US	PC	20200311	24.5	24.645	24.1555	24.4	71396	21.9306	down	down	correct
MNRL.US	Brigham Minerals Inc	20200311	9.8	10.07	9.4	9.98	1164200	8.719	up	up	correct
MO.US	Altria Group Inc	20200311	40.85	41.55	40.14	40.48	16561511	34.4707	down	down	correct
MOD.US	Modine Manufacturing Company	20200311	5.19	5.22	4.765	4.81	391807	4.81	down	down	correct
MODN.US	Model N Inc	20200311	24.91	25.15	22.6	23.28	345007	23.28	down	down	correct
MOG.US	A	20200311	63.01	64.28	58.295	59.44	382959	58.2794	down	down	correct
MOGU.US	MOGU Inc	20200311	1.6	1.735	1.6	1.65	19142	1.65	up	up	correct
MOH.US	Molina Healthcare Inc	20200311	132.19	137.19	130.06	131.92	965975	131.92	down	down	correct
MOS.US	The Mosaic Company	20200311	12.22	12.28	11.24	11.47	6192830	11.2759	down	down	correct
MOV.US	Movado Group Inc	20200311	12.21	12.63	11.91	12.5	256494	12.1236	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200311	14.44	14.44	13.81	13.88	52187	12.8071	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20200311	33.11	34.14	29.43	31.36	13536660	28.775	down	down	correct
MPLX.US	MPLX LP	20200311	15.94	16.37	14.9	15.41	8469334	12.195	down	down	correct
MPV.US	Barings Participation Investors	20200311	14.74	14.907	14.4	14.875	20678	13.2843	up	up	correct
MPW.US	Medical Properties Trust Inc	20200311	20.95	21.05	19.22	19.6	8032328	17.8412	down	down	correct
MPX.US	Marine Products Corporation	20200311	11.55	11.88	10.04	10.09	22570	9.5923	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200311	13.35	13.35	12.95	12.95	164214	11.9151	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200311	15.14	15.2037	14.57	14.6	258522	13.3971	down	down	correct
MRC.US	MRC Global Inc	20200311	4.53	5.24	4.36	5.05	2796473	5.05	up	up	correct
MRK.US	Merck & Co. Inc	20200311	79.7693	80.0991	77.9707	79.1897	13623740	70.6707	down	down	correct
MRO.US	Marathon Oil Corporation	20200311	4.22	4.49	4	4.09	69932109	4.009	down	up	incorrect
MS.US	PL	20200311	25	25.09	24.5702	24.68	131300	22.729	down	down	correct
MSA.US	MSA Safety Incorporated	20200311	113.73	115.4048	106.81	106.97	666583	104.7576	down	up	incorrect
MSB.US	Mesabi Trust	20200311	16.71	16.86	15.91	16.3	85510	14.0055	down	down	correct
MSC.US	Studio City International Holdings Limited	20200311	18	18	18	18	0	18
MSCI.US	MSCI Inc	20200311	265.9	271.41	257.15	262.58	1233509	259.1838	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200311	8.89	9	8.61	8.66	134664	7.8295	down	up	incorrect
MSGS.US	W	20200311	236.72	236.72	215.77	220.01	636304	219.0108	down	down	correct
MSI.US	Motorola Solutions Inc	20200311	166.72	167.3775	159.42	161.21	1270184	156.3882	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200311	52.28	53.59	51.35	53.36	1204323	47.7827	up	up	correct
MT.US	ArcelorMittal	20200311	10.46	10.62	10.01	10.2	5768738	10.1056	down	down	correct
MTB.US	M&T Bank Corporation	20200311	112.71	114.64	108.68	111.18	1314709	104.772	down	down	correct
MTD.US	Mettler	20200311	683.37	686.6	650.03	658.65	182241	658.65	down	down	correct
MTDR.US	Matador Resources Company	20200311	2.39	2.45	1.85	1.98	19649990	1.9723	down	down	correct
MTG.US	MGIC Investment Corporation	20200311	10.99	11.15	10.175	10.43	6963977	10.0166	down	down	correct
MTH.US	Meritage Homes Corporation	20200311	57.63	58.47	53.39	54.01	930210	54.01	down	up	incorrect
MTL.US	P	20200311	0.795	0.795	0.795	0.795	0	0.795
MTN.US	Vail Resorts Inc	20200311	172.5	175.95	154.55	155.62	1741557	152.9059	down	down	correct
MTOR.US	Meritor Inc	20200311	17.11	17.58	16.87	17.16	1464797	17.16	up	up	correct
MTR.US	Mesa Royalty Trust	20200311	5.65	5.65	5.282	5.282	3211	4.8899	down	down	correct
MTRN.US	Materion Corporation	20200311	39.8	40.8	38.23	39.11	123596	38.6255	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200311	21.22	21.22	20.4	20.49	69069	19.8006	down	down	correct
MTW.US	The Manitowoc Company Inc	20200311	10.31	10.64	10.14	10.48	625067	10.48	up	up	correct
MTX.US	Minerals Technologies Inc	20200311	37.32	37.86	34.93	35.79	297736	35.5932	down	down	correct
MTZ.US	MasTec Inc	20200311	35.83	36.48	33.12	33.82	3540613	33.82	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200311	14.7	14.7	14.06	14.33	103229	13.1347	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200311	14.33	14.33	13.81	13.84	184486	12.795	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200311	12.99	12.99	12.33	12.38	133975	11.3928	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200311	4.15	4.215	4.11	4.11	2942013	3.8798	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200311	15.65	15.69	14.551	14.6	51888	13.8536	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200311	14.17	14.17	13.65	13.84	308642	12.7964	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200311	14.4	14.4	13.94	13.96	101077	12.7334	down	down	correct
MUR.US	Murphy Oil Corporation	20200311	8.97	9.18	7.41	7.5	8540340	7.0631	down	down	correct
MUSA.US	Murphy USA Inc	20200311	106.16	106.81	101.79	102.47	732639	101.556	down	down	correct
MUX.US	McEwen Mining Inc	20200311	0.8703	0.8749	0.7986	0.7986	4318094	0.7986	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200311	9.15	9.2	8.753	8.78	288951	8.0923	down	down	correct
MVO.US	MV Oil Trust	20200311	3.99	3.99	3.5	3.55	29535	2.8479	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200311	14.86	14.9	14.1	14.22	164244	13.0454	down	up	incorrect
MWA.US	Mueller Water Products Inc	20200311	10.02	10.15	9.74	9.88	1306908	9.5809	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200311	10	10.15	9.51	9.69	374807	9.69	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200311	9.8	9.8	9.5	9.5	600	9.5	down	down	correct
MXF.US	The Mexico Fund Inc	20200311	10.82	10.82	10.46	10.54	103976	10.0731	down	up	incorrect
MXL.US	MaxLinear Inc	20200311	12.38	12.69	12.02	12.2	576810	12.2	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200311	14.29	14.29	13.73	13.73	74886	12.7583	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200311	14.52	14.6304	13.83	13.86	317919	12.7094	down	down	correct
MYE.US	Myers Industries Inc	20200311	13.08	13.08	12.41	12.77	179298	11.97	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200311	14.04	14.04	13.57	13.65	213023	12.6304	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200311	15.03	15.04	14.2721	14.54	129692	13.2496	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200311	13.29	13.39	12.66	12.75	292897	11.7558	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200311	9.21	9.61	8.65	8.7	854804	8.7	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200311	15.12	15.13	14.59	14.72	668120	14.1078	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200311	14.85	14.85	14.2	14.38	1718303	13.7336	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200311	14.26	14.33	13.75	13.7657	129127	13.1952	down	down	correct
NAT.US	Nordic American Tankers Limited	20200311	3.46	3.67	3.11	3.16	4254958	2.8276	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200311	13.57	13.7167	13.4036	13.413	17367	12.9098	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200311	22.07	22.1612	20.85	21.05	273220	19.1013	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200311	25.9	26.26	24.6495	25.13	379068	24.0979	down	down	correct
NBR.US	Nabors Industries Ltd	20200311	0.44	0.46	0.3265	0.3966	362341	19.83	down	down	correct
NC.US	NACCO Industries Inc	20200311	32.31	32.96	30.58	30.67	17191	29.0868	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200311	10.41	10.41	10.13	10.24	77988	9.6993	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200311	19.36	19.45	14.78	15.03	21658320	15.03	down	up	incorrect
NCR.US	NCR Corporation	20200311	21.09	21.4478	19.28	19.78	1810175	19.78	down	down	correct
NCV.US	PA	20200311	25.87	25.93	25.665	25.7937	1538	24.2527	down	down	correct
NCZ.US	PA	20200311	25.3986	25.5	25.11	25.15	20145	24.8136	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200311	1.63	1.7	1.49	1.49	185483	11.5643	down	down	correct
NEA.US	Nuveen AMT	20200311	14.59	14.6437	14.05	14.13	2106620	13.514	down	down	correct
NEE.US	PP	20200311	45.6	45.6	43.6978	43.76	207404	43.76	down	down	correct
NEM.US	Newmont Corporation	20200311	47.46	48.3	44.86	46.02	11533310	43.7203	down	down	correct
NEP.US	NextEra Energy Partners LP	20200311	54.7	55.18	52.92	53.56	1053998	50.3512	down	down	correct
NET.US	Cloudflare Inc	20200311	20.85	21.34	20	20.59	1768100	20.59	down	down	correct
NETI.US	Eneti Inc	20200311	2.71	2.89	2.6061	2.65	84119	26.0556	down	down	correct
NEU.US	NewMarket Corporation	20200311	408.55	408.55	394.38	397.22	39778	380.376	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200311	15.1	15.14	14.27	14.31	247565	13.4465	down	down	correct
NEW.US	Puxin Limited	20200311	7.08	7.37	6.95	7.03	251904	7.03	down	down	correct
NEWR.US	New Relic Inc	20200311	47.81	48.54	44.83	45.05	1003510	45.05	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200311	2.02	2.03	1.53	1.54	4864700	1.54	down	down	correct
NEXA.US	Nexa Resources S.A	20200311	5.86	5.98	5.73	5.81	97896	5.2154	down	down	correct
NFG.US	National Fuel Gas Company	20200311	38.54	38.89	36.72	37.78	1211502	35.2054	down	down	correct
NFH.US	WS	20200311	9.39	9.4	9.28	9.33	8476	8.4008	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200311	11.07	11.19	10.43	10.44	338279	9.0519	down	up	incorrect
NGG.US	National Grid plc	20200311	61	61.07	58.92	59.43	892251	53.5571	down	up	incorrect
NGL.US	PC	20200311	14.09	14.33	12.2681	13.02	26287	10.6196	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20200311	6.64	6.9	6.61	6.8	57368	6.8	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200311	6.5	6.55	6.01	6.07	95619	5.1733	down	down	correct
NGVT.US	Ingevity Corporation	20200311	39.36	40.62	38.32	38.8	943345	38.8	down	down	correct
NHI.US	National Health Investors Inc	20200311	76.42	76.425	70.48	70.86	677750	62.9846	down	down	correct
NI.US	PB	20200311	26.62	26.72	25.82	26.6	138640	23.9939	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200311	13.75	13.75	13.51	13.69	161051	13.1796	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200311	20.61	20.75	19.2	19.39	272871	16.215	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200311	10.28	10.28	10.093	10.14	50031	9.8211	down	up	incorrect
NINE.US	Nine Energy Service Inc	20200311	1.05	1.13	0.83	1.07	1204829	1.07	up	up	correct
NIO.US	NIO Inc	20200311	3.4	3.53	3.26	3.32	31099400	3.32	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200311	14.18	14.1835	14.04	14.1	67607	13.6234	down	down	correct
NJR.US	New Jersey Resources Corporation	20200311	34.9	35.1	32.33	33.18	761716	30.7427	down	up	incorrect
NKE.US	NIKE Inc	20200311	84	84.625	82.07	84	16172670	82.8152
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200311	12.61	12.68	12.2997	12.31	11368	11.8291	down	down	correct
NKX.US	Nuveen California AMT	20200311	15.52	15.57	14.8301	14.98	259850	14.3687	down	down	correct
NL.US	NL Industries Inc	20200311	3.4	3.4	3.03	3.08	12671	2.8862	down	down	correct
NLS.US	Nautilus Inc	20200311	2.2	2.2	1.62	1.64	1852658	1.64	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200311	15.54	15.81	15.23	15.42	6026099	15.093	down	down	correct
NLY.US	PI	20200311	24.07	24.3	23.01	23.02	142122	20.7476	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200311	15.14	15.25	14.93	15.03	369200	13.6394	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200311	0.1617	0.1617	0.1575	0.1575	2485	1.575	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200311	11.21	11.345	11.05	11.18	50424	10.825	down	down	correct
NMK.US	PC	20200311	97.25	97.9085	97	97	75	89.8542	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200311	7.5	7.7275	7.05	7.29	128408	6.8256	down	down	correct
NMR.US	Nomura Holdings Inc	20200311	4.09	4.12	3.99	4.02	598928	3.7296	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200311	14.88	14.88	14.2	14.2	27053	13.6355	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200311	14.19	14.26	13.45	13.45	24489	12.9733	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200311	14.18	14.2007	13	13.24	2070298	12.5512	down	up	incorrect
NNI.US	Nelnet Inc	20200311	49.09	49.4	47.09	47.84	87988	46.8112	down	down	correct
NNN.US	National Retail Properties Inc	20200311	49.35	49.52	46.3	46.41	1750379	42.272	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200311	10.08	10.08	9.81	9.84	57248	6.1181	down	down	correct
NOA.US	North American Construction Group Ltd	20200311	7.36	7.57	7.18	7.36	309993	7.2044
NOAH.US	Noah Holdings Limited	20200311	25.16	25.48	23.7	24.67	603406	24.67	down	down	correct
NOC.US	Northrop Grumman Corporation	20200311	325.45	330.355	311.87	317.85	1484375	309.5657	down	up	incorrect
NOK.US	Nokia Corporation	20200311	3.24	3.26	3.07	3.13	41335539	3.13	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200311	14.7315	14.76	14.7315	14.75	9483	14.2295	up	up	correct
NOMD.US	Nomad Foods Limited	20200311	18.25	18.43	17.51	17.89	1535298	17.89	down	up	incorrect
NOV.US	NOV Inc	20200311	11.56	11.79	10.2	10.48	8567225	10.3855	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200311	16.7	16.72	15.38	15.89	905800	15.89	down	up	incorrect
NOW.US	ServiceNow Inc	20200311	304.98	310.265	283.81	290.63	2914960	290.63	down	down	correct
NP.US	Neenah Inc	20200311	49.93	51.05	49.01	49.89	132245	46.7089	down	down	correct
NPK.US	National Presto Industries Inc	20200311	80.06	80.06	75.01	76	70227	71.8046	down	up	incorrect
NPO.US	EnPro Industries Inc	20200311	47.59	47.59	44.98	45.86	127425	44.6939	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20200311	6.73	6.77	6.5	6.53	650296	6.53	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200311	14	14.1219	13.47	13.56	95197	13.0858	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200311	14.39	14.39	13.96	13.97	86632	13.2919	down	up	incorrect
NR.US	Newpark Resources Inc	20200311	1.32	1.32	1.11	1.13	2185884	1.13	down	down	correct
NRG.US	NRG Energy Inc	20200311	31.29	31.47	29.21	30	5745381	28.2559	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200311	9.5	9.5	8.25	8.6	562977	7.4194	down	down	correct
NRK.US	Nuveen New York AMT	20200311	13.75	13.86	13.4473	13.5	893044	12.9473	down	down	correct
NRP.US	Natural Resource Partners L.P	20200311	11.83	11.83	11.11	11.63	27566	9.9934	down	down	correct
NRT.US	North European Oil Royalty Trust	20200311	3.07	3.2808	3.05	3.09	40694	2.7045	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200311	26.52	26.52	25.79	26	20100	23.7943	down	down	correct
NRZ.US	PC	20200311	21.5	21.75	20.22	20.5	166184	17.7895	down	down	correct
NS.US	PC	20200311	16.69	17.2	16	16.67	142597	14.0361	down	down	correct
NSA.US	PA	20200311	34.74	34.85	33.03	33.96	650267	31.5003	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200311	155.67	156.97	148.63	151.36	2547545	146.8389	down	up	incorrect
NSCO.US	WS	20200311	3.1	3.202	2.83	2.85	36026	2.0257	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200311	5.2	5.23	4.99	4.99	619623	4.3535	down	down	correct
NSP.US	Insperity Inc	20200311	60.79	61.34	55.995	57.12	503380	54.2021	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200311	21.35	21.86	20.91	21.22	342148	19.1947	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200311	15.85	15.98	13.87	14.61	1272600	14.61	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20200311	4.6	4.81	4.275	4.33	1700115	39.5023	down	down	correct
NTP.US	Nam Tai Property Inc	20200311	6.05	6.21	6.04	6.09	13506	6.09	up	up	correct
NTR.US	Nutrien Ltd	20200311	33.33	33.48	31.68	32	4041984	29.7637	down	down	correct
NTZ.US	Natuzzi S.p.A	20200311	0.77	0.77	0.72	0.76	5450	0.76	down	up	incorrect
NUE.US	Nucor Corporation	20200311	35.95	36.42	34.58	35.43	3412849	33.6343	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200311	15.61	15.61	15.11	15.11	72194	14.5156	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200311	22.2	22.4	20.64	21.06	1734338	19.9496	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200311	10.37	10.4	10.11	10.17	837533	9.8517	down	down	correct
NUW.US	Nuveen AMT	20200311	16.47	16.5801	16.03	16.3	99578	15.6879	down	down	correct
NVG.US	Nuveen AMT	20200311	16.22	16.36	15.55	15.65	1666084	14.8259	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200311	8	8.08	7.65	7.9	261675	7.9	down	down	correct
NVR.US	NVR Inc	20200311	3679.59	3737.66	3400	3411.9	41231	3411.9	down	down	correct
NVRO.US	Nevro Corp	20200311	116.12	116.39	106.605	109.82	893885	109.82	down	down	correct
NVS.US	Novartis AG	20200311	83.28	83.64	81.555	82.14	2626520	78.9711	down	down	correct
NVST.US	Envista Holdings Corporation	20200311	20.86	21.19	19.76	19.93	3825800	19.93	down	down	correct
NVT.US	nVent Electric plc	20200311	19.67	19.87	18.63	19.11	1389381	18.1281	down	down	correct
NVTA.US	Invitae Corporation	20200311	17.31	17.72	15.84	15.85	4375814	15.85	down	down	correct
NWG.US	NatWest Group plc	20200311	3.68	3.69	3.5	3.55	2891619	3.2226	down	down	correct
NWN.US	Northwest Natural Holding Company	20200311	66.07	66.07	62.04	63.2	190159	59.1889	down	down	correct
NX.US	Quanex Building Products Corporation	20200311	15.06	15.19	14.11	14.69	360327	14.1999	down	down	correct
NXC.US	Nuveen California Select Tax	20200311	15.31	15.31	14.7	14.8	21971	13.9229	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200311	14.88	14.8917	14.33	14.49	221494	13.8326	down	down	correct
NXN.US	Nuveen New York Select Tax	20200311	13.662	13.67	13.5	13.5	8762	12.7128	down	down	correct
NXP.US	Nuveen Select Tax	20200311	15.58	15.78	15.25	15.32	79085	14.4272	down	down	correct
NXQ.US	Nuveen Select Tax	20200311	14.96	14.96	14.41	14.54	106932	13.687	down	down	correct
NXR.US	Nuveen Select Tax	20200311	16	16.1874	15.69	15.73	89726	14.7925	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200311	44.93	45.09	40.66	41.36	168171	39.0183	down	down	correct
NYCB.US	PU	20200311	50.51	51	50.25	50.4	4864	50.4	down	down	correct
NYT.US	The New York Times Company	20200311	34.56	35.09	33.035	33.84	1518225	33.4941	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200311	15.97	15.97	15.2001	15.43	1333329	14.7165	down	down	correct
O.US	Realty Income Corporation	20200311	75.1	75.315	72.26	73.56	3661680	68.0084	down	down	correct
OAK.US	PB	20200311	25.75	25.75	25	25.01	35835	22.4744	down	down	correct
OC.US	Owens Corning	20200311	48.5	48.5	43.71	43.87	1621347	43.0162	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200311	11.3	11.69	11.13	11.23	148300	11.23	down	down	correct
OCN.US	Ocwen Financial Corporation	20200311	1.1	1.17	1	1.04	1416859	15.6	down	up	incorrect
ODC.US	Oil	20200311	30.6	31.39	29.92	30.86	17952	29.3102	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200311	11.03	11.19	10.47	10.72	661124	10.72	down	down	correct
OFC.US	Corporate Office Properties Trust	20200311	25.38	25.8	23.85	24.07	737312	22.3114	down	down	correct
OFG.US	OFG Bancorp	20200311	14.1	14.43	13.325	13.46	571973	13.0201	down	down	correct
OGE.US	OGE Energy Corp	20200311	34.3	34.63	33.19	34.03	4198672	31.1849	down	up	incorrect
OGS.US	ONE Gas Inc	20200311	82.62	83.11	78.32	80.12	542131	75.9915	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200311	34.28	34.56	30.65	31.44	5586090	27.2264	down	down	correct
OI.US	O	20200311	6.45	6.45	5.72	5.8	4405874	5.8	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200311	7.8	7.8	7.47	7.52	176700	6.8703	down	up	incorrect
OIBR.US	C	20200311	1.02	1.05	0.8188	0.8985	7859180	0.8985	down	up	incorrect
OII.US	Oceaneering International Inc	20200311	4.64	4.64	3.5	3.57	5249352	3.57	down	down	correct
OIS.US	Oil States International Inc	20200311	2.56	2.67	2.4	2.66	1352515	2.66	up	up	correct
OKE.US	ONEOK Inc	20200311	36.41	38.28	34.22	35.94	8736028	30.3406	down	down	correct
OLN.US	Olin Corporation	20200311	11.48	11.48	10.355	10.9	4303619	10.2281	down	down	correct
OLP.US	One Liberty Properties Inc	20200311	22.35	22.36	21.3012	21.32	81256	18.1408	down	down	correct
OMC.US	Omnicom Group Inc	20200311	62.45	62.88	60.97	62.22	2850531	57.9822	down	down	correct
OMF.US	OneMain Holdings Inc	20200311	33.54	34.76	31.57	31.85	1444700	24.223	down	down	correct
OMI.US	Owens & Minor Inc	20200311	4.72	4.86	4.44	4.48	2481943	4.4735	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200311	5.46	5.565	5.33	5.5	371700	5.5	up	down	incorrect
ONTO.US	Onto Innovation Inc	20200311	28.34	28.8	26.63	27.16	288999	27.16	down	up	incorrect
OOMA.US	Ooma Inc	20200311	14.35	14.46	13.49	13.7	115900	13.7	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200311	20.65	20.89	19.4216	19.67	120559	18.1531	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200311	7.64	7.82	7.14	7.16	1243145	6.9736	down	up	incorrect
ORA.US	Ormat Technologies Inc	20200311	64.28	64.875	60.9	62.55	297289	61.8513	down	up	incorrect
ORAN.US	Orange S.A	20200311	12.32	12.38	11.87	11.98	1498605	10.454	down	down	correct
ORC.US	Orchid Island Capital Inc	20200311	5.36	5.42	5.075	5.16	1504388	3.9402	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200311	12.67	12.93	12.29	12.63	1203687	10.4181	down	down	correct
ORCL.US	Oracle Corporation	20200311	46.81	47.48	44.27	44.72	24142850	43.4726	down	up	incorrect
ORI.US	Old Republic International Corporation	20200311	18.25	18.58	17.67	18.06	4172337	14.9776	down	down	correct
ORN.US	Orion Group Holdings Inc	20200311	2.9	2.98	2.69	2.75	125103	2.75	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200311	2.15	2.22	2	2.06	384540	2.06	down	down	correct
OSK.US	Oshkosh Corporation	20200311	63.98	65.19	61.33	62.52	895032	60.9693	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200311	21.17	21.25	19.48	19.5	3103000	19.3412	down	down	correct
OVV.US	Ovintiv Inc	20200311	2.8	3.15	2.7	2.9	21416949	2.6868	up	up	correct
OXM.US	Oxford Industries Inc	20200311	53.8	54.11	49.69	50.03	160261	48.3532	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200311	13.12	13.4	11.7	11.8	70594865	11.759	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200311	94.29	94.29	89.47	90.92	116766	87.9309	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20200311	7.36	7.485	7.32	7.33	48200	7.33	down	down	correct
PAG.US	Penske Automotive Group Inc	20200311	41.11	41.655	39.9375	40.03	471489	38.901	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200311	26.36	27.16	24.92	25.94	2795700	25.94	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200311	14.4	14.74	14.16	14.16	23354	13.2082	down	down	correct
PAM.US	Pampa Energía S.A	20200311	11.41	11.69	10.89	11	558278	11	down	up	incorrect
PAR.US	PAR Technology Corporation	20200311	21.55	22.22	18.4	20.11	1303435	20.11	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200311	11.61	11.73	10.14	10.37	704920	10.37	down	down	correct
PAYC.US	Paycom Software Inc	20200311	234.53	238.42	216.95	220.68	1345320	220.68	down	down	correct
PB.US	Prosperity Bancshares Inc	20200311	52.88	53.205	49.9	50.81	1362737	47.8273	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200311	24.23	24.29	22.35	23.63	3435684	20.7461	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200311	25	25.2	24.726	24.726	13706	21.9839	down	down	correct
PBF.US	PBF Energy Inc	20200311	14.94	15.28	11.87	13.17	5492963	13.17	down	down	correct
PBFX.US	PBF Logistics LP	20200311	11.76	11.76	11	11	129924	9.1992	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200311	36.29	36.93	35.14	35.91	726091	35.91	down	down	correct
PBI.US	Pitney Bowes Inc	20200311	2.69	2.76	2.54	2.57	3613308	2.4134	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200311	7.52	7.77	6.64	6.85	55720246	5.505	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200311	7.14	7.32	6.3	6.63	16487930	5.8375	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200311	3.5	3.71	3.43	3.47	305161	3.1766	down	down	correct
PBY.US	Prospect Capital Corporation	20200311	25.0818	25.19	23.27	24.3	22558	22.4803	down	down	correct
PCF.US	High Income Securities Fund	20200311	8.1	8.1	7.93	7.96	43916	6.4889	down	down	correct
PCG.US	PG&E Corporation	20200311	13.53	13.6555	12	12.04	10430990	12.04	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200311	22.99	23.0899	21.4	22.15	2024694	18.5686	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200311	9.6	9.6	9.3	9.31	131690	8.6446	down	down	correct
PCM.US	PCM Fund Inc	20200311	10.12	10.2602	9.96	9.98	74474	8.5237	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200311	16.91	16.91	15.55	15.93	249125	13.8746	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200311	16.62	16.87	16.26	16.26	91876	15.5882	down	down	correct
PD.US	PagerDuty Inc	20200311	18.7	18.85	17.965	18.1	918108	18.1	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200311	28.8	28.9	26.82	27.19	724845	22.8408	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200311	20.87	20.89	19.63	19.68	1531938	18.0843	down	down	correct
PDS.US	Precision Drilling Corporation	20200311	0.62	0.63	0.48	0.49	70856	9.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200311	15	15	14	14.22	289197	12.3617	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200311	31.35	31.39	28.965	29.04	8169137	26.8847	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200311	51.6	51.65	48.15	48.75	5351182	45.8747	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200311	1.53	1.53	1.16	1.18	3642473	1.1608	down	up	incorrect
PEN.US	Penumbra Inc	20200311	174.56	177.96	172.4	176.86	509900	176.86	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200311	9.76	9.85	9.2	9.24	861806	8.2454	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200311	14.38	14.38	13.63	13.82	51265	12.3454	down	down	correct
PFE.US	Pfizer Inc	20200311	33.76	33.88	31.66	32.17	62040667	28.5088	down	down	correct
PFGC.US	Performance Food Group Company	20200311	35.28	35.5927	29.92	29.99	2316428	29.99	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200311	10.64	10.66	9.89	10.05	354354	8.4976	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200311	9.55	9.56	8.8697	9.05	698415	7.6397	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200311	11.08	11.21	10.65	11.02	108078	9.749	down	down	correct
PFS.US	Provident Financial Services Inc	20200311	16.87	17	16.1	16.28	298052	14.856	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200311	35.29	37.15	34.315	34.68	1464431	33.9065	down	down	correct
PG.US	The Procter & Gamble Company	20200311	117.6	118.44	110.68	111.59	16460655	106.8611	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200311	10.05	10.51	9.65	9.72	157990	8.3291	down	down	correct
PGR.US	The Progressive Corporation	20200311	75.54	75.655	73.24	75.11	5388130	70.0941	down	up	incorrect
PGRE.US	Paramount Group Inc	20200311	10.67	10.72	10.07	10.1	3375485	9.4377	down	up	incorrect
PGTI.US	PGT Innovations Inc	20200311	13.82	13.845	12.185	12.47	332564	12.47	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200311	18.75	19.115	18.47	18.8	100000	16.1202	up	up	correct
PH.US	Parker	20200311	154.28	155.1768	144.39	147.66	1911841	143.7315	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200311	9.71	9.86	9.63	9.65	63133	8.484	down	down	correct
PHG.US	Koninklijke Philips N.V	20200311	39	39.09	37.17	37.56	2220217	35.3788	down	down	correct
PHI.US	PLDT Inc	20200311	19.5	19.98	19.5	19.61	167154	17.1675	up	up	correct
PHK.US	PIMCO High Income Fund	20200311	6.17	6.28	5.81	5.89	1549239	4.9604	down	down	correct
PHM.US	PulteGroup Inc	20200311	38.39	38.66	35.29	35.34	6646421	34.5122	down	up	incorrect
PHR.US	Phreesia Inc	20200311	24.74	25.07	22.96	23.5	342200	23.5	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200311	8.42	8.42	7.91	7.98	161202	6.6908	down	up	incorrect
PHX.US	PHX Minerals Inc	20200311	4.6	4.6	4.19	4.37	115946	4.2541	down	down	correct
PII.US	Polaris Inc	20200311	74.1	74.98	71.4	72.48	685366	69.6556	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200311	4.31	4.31	4.09	4.11	235058	3.5898	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200311	16.8	16.9	15.51	15.75	63115	13.9335	down	down	correct
PING.US	Ping Identity Holding Corp	20200311	18.8999	19.17	17.89	18.57	610185	18.57	down	down	correct
PINS.US	Pinterest Inc	20200311	16.16	16.34	14.945	15.45	14318700	15.45	down	down	correct
PIPR.US	Piper Sandler Companies	20200311	54.97	56	52.47	53.4	109500	50.4085	down	down	correct
PJT.US	PJT Partners Inc	20200311	40.05	42.12	39.48	40.05	233997	38.3389
PK.US	Park Hotels & Resorts Inc	20200311	13.67	13.8	11.91	11.98	4834165	11.3218	down	down	correct
PKE.US	Park Aerospace Corp	20200311	13.01	13.445	12.76	12.98	367248	12.2846	down	down	correct
PKG.US	Packaging Corporation of America	20200311	87.89	88.05	83.61	85.37	1197993	80.3515	down	down	correct
PKI.US	PerkinElmer Inc	20200311	76.86	77.18	72.085	72.84	926237	72.5527	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200311	24.7	24.7	23.11	23.39	183121	19.8959	down	down	correct
PKX.US	POSCO	20200311	36.92	37.5005	36.07	36.71	408042	35.0403	down	down	correct
PLAN.US	Anaplan Inc	20200311	36.91	39.98	36.37	38.48	3855224	38.48	up	up	correct
PLD.US	Prologis Inc	20200311	78.07	78.275	73.17	73.69	7836728	70.3878	down	down	correct
PLNT.US	Planet Fitness Inc	20200311	60.76	60.875	56.36	57	2595075	57	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200311	38.29	39.1	37.28	37.78	194541	35.5623	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200311	16.31	16.438	14.79	14.93	126283	13.3793	down	down	correct
PM.US	Philip Morris International Inc	20200311	82.04	82.7	79.09	79.84	7085011	71.1779	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200311	14.46	14.49	13.41	13.41	223179	12.7554	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200311	13.94	14.02	13.45	13.5	537205	12.8673	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200311	7.76	7.761	7.37	7.41	547714	6.7836	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200311	13.09	13.09	12.54	12.6	310873	11.438	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200311	19.39	19.595	18.72	18.9	1612451	15.9912	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200311	12.25	12.26	11.31	11.42	287200	10.9133	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200311	104.29	106.08	100.125	101.94	5605566	96.0304	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200311	12.24	12.3	11.4944	11.61	62818	11.1349	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200311	12	12	11.45	11.61	52598	11.1338	down	down	correct
PNM.US	PNM Resources Inc	20200311	47.5	48.2	44.73	45.65	740758	43.5352	down	down	correct
PNR.US	Pentair plc	20200311	36.35	37.34	35.95	36.4	1774058	35.4496	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200311	94.11	94.135	88.15	89.55	1454247	83.2195	down	down	correct
POLY.US	Plantronics Inc	20200311	9.21	10.22	9.17	10	1203593	10	up	up	correct
POR.US	Portland General Electric Company	20200311	54.7	55.66	53.265	54.09	1367155	50.1762	down	down	correct
POST.US	Post Holdings Inc	20200311	92.94	94.14	88.75	88.9	688108	88.9	down	down	correct
PPG.US	PPG Industries Inc	20200311	99.18	99.18	95.22	96.97	2183923	94.2343	down	down	correct
PPL.US	PPL Corporation	20200311	29.57	29.57	28.8	29.25	8795741	26.4636	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20200311	4.76	4.76	4.51	4.59	795047	3.9791	down	down	correct
PRA.US	ProAssurance Corporation	20200311	21.92	21.99	20.62	21.35	385263	20.7214	down	down	correct
PRG.US	PROG Holdings Inc	20200311	32.785	33.4145	29.2277	30.117	1526012	25.4438	down	down	correct
PRGO.US	Perrigo Company plc	20200311	48.05	48.14	45.75	46.04	1438610	44.3893	down	down	correct
PRI.US	Primerica Inc	20200311	99.87	100.18	95.8	96.97	316675	94.8409	down	down	correct
PRLB.US	Proto Labs Inc	20200311	80.39	80.96	76.675	78.36	186016	78.36	down	down	correct
PRMW.US	Primo Water Corporation	20200311	14.15	14.37	13.37	13.58	1999341	13.2189	down	down	correct
PRO.US	PROS Holdings Inc	20200311	40.43	40.8	36.67	36.8	432668	36.8	down	down	correct
PRS.US	Prudential Financial Inc	20200311	25.94	26.038	25.8	25.93	60562	23.7043	down	down	correct
PRT.US	PermRock Royalty Trust	20200311	3.25	3.25	3.03	3.2	35782	2.8589	down	down	correct
PRTY.US	Party City Holdco Inc	20200311	1.43	1.435	1.01	1.05	5875670	1.05	down	down	correct
PRU.US	Prudential Financial Inc	20200311	60.05	60.61	57.2	57.97	5757006	52.5925	down	down	correct
PSA.US	Public Storage	20200311	226.05	228	220.06	220.44	1575521	206.482	down	down	correct
PSB.US	PZ	20200311	24.5	24.53	24.0995	24.32	34150	22.3854	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200311	29.49	29.49	27.5	27.5	38651	23.6474	down	down	correct
PSN.US	Parsons Corporation	20200311	33.57	33.84	31.91	32.27	517500	32.27	down	down	correct
PSO.US	Pearson plc	20200311	7.09	7.11	6.875	6.94	527833	6.5138	down	down	correct
PSTG.US	Pure Storage Inc	20200311	14.03	14.06	13.46	13.72	4938200	13.72	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200311	14.9	15.058	14.815	14.94	7900	13.7059	up	up	correct
PSX.US	Phillips 66	20200311	61.04	61.665	54.12	55.15	8448739	50.4755	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200311	42.41	43.84	40.18	40.18	1068238	33.3278	down	down	correct
PTR.US	PetroChina Company Limited	20200311	34.58	35.15	34.14	34.42	165793	29.845	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200311	16.87	16.91	15.53	15.91	997390	13.6431	down	down	correct
PUK.US	Prudential plc	20200311	28.06	28.3	26.39	26.56	883869	24.9272	down	down	correct
PUKPRA.US	PUKPRA	20200311	25.85	26.05	25.6	25.845	33083	23.9973	down	down	correct
PUMP.US	ProPetro Holding Corp	20200311	3.51	4.06	3.42	3.76	3281983	3.76	up	up	correct
PVG.US	Pretium Resources Inc	20200311	7.34	7.37	6.51	6.64	3288465	6.64	down	down	correct
PVH.US	PVH Corp	20200311	61.69	61.71	56.35	56.63	1393114	56.5483	down	down	correct
PVL.US	Permianville Royalty Trust	20200311	1.41	1.474	1.27	1.28	151190	1.1392	down	down	correct
PWR.US	Quanta Services Inc	20200311	33.06	33.26	31.79	32.54	2506264	32.3283	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20200311	76.18	77.47	67.24	70.24	4412920	65.9896	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20200311	9.47	9.5832	9.01	9.12	29623	8.7352	down	down	correct
PYS.US	PPlus Trust Series RRD	20200311	18.9188	18.9834	18.9188	18.9834	602	16.0935	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200311	10.96	10.96	10.435	10.54	74048	10.097	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200311	5.8	5.878	5.56	5.68	86843	5.3935	down	down	correct
QD.US	Qudian Inc	20200311	2.1	2.185	1.97	2.07	6914924	2.07	down	down	correct
QGEN.US	QIAGEN N.V	20200311	41.19	41.35	40.7	41.1	2577163	41.1	down	down	correct
QSR.US	Restaurant Brands International Inc	20200311	51.51	51.51	47.33	47.8	4263756	44.4286	down	down	correct
QTWO.US	Q2 Holdings Inc	20200311	67.65	68.64	64.94	67.3	831680	67.3	down	down	correct
QUOT.US	Quotient Technology Inc	20200311	7.13	7.29	6.85	7.03	599718	7.03	down	down	correct
QVCC.US	QVCC	20200311	23.8	23.8	22.33	22.77	146600	20.3686	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200311	24.49	24.74	23.485	24.25	27058	21.6979	down	up	incorrect
R.US	Ryder System Inc	20200311	33.56	33.57	31.32	31.55	1477708	29.332	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200311	18.93	18.94	17.81	17.82	651819	14.1429	down	down	correct
RACE.US	Ferrari N.V	20200311	146.35	147.38	140.36	143.04	840366	141.2527	down	down	correct
RAD.US	Rite Aid Corporation	20200311	16.09	16.5331	13.88	14.13	6847913	14.13	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200311	31.25	31.65	28.59	29.3	1132510	29.3	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200311	38.66	38.83	37.03	37.23	564329	36.2455	down	down	correct
RBC.US	Regal Beloit Corporation	20200311	71.97	72.85	70.87	72.48	514526	70.97	up	up	correct
RC.US	Ready Capital Corporation	20200311	12.48	12.57	11.48	11.67	362170	9.3499	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200311	24.02	24.02	23.61	23.65	31497	21.461	down	down	correct
RCB.US	Ready Capital Corporation	20200311	24.259	24.98	23.45	24	1800	23.0634	down	down	correct
RCF.US	UN	20200311	33.7	35.05	32.8	33.85	970540	33.85	up	up	correct
RCI.US	Rogers Communications Inc	20200311	43.87	44.31	43.07	43.41	1241353	40.2679	down	down	correct
RCL.US	Royal Caribbean Group	20200311	48.56	51	41.2	44.37	23744221	44.37	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200311	7.08	7.09	6.43	6.58	1191835	5.6372	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200311	17.03	17.71	16.72	16.97	415830	16.97	down	down	correct
RDN.US	Radian Group Inc	20200311	19.92	20.35	18.4	18.8	3594633	17.9185	down	down	correct
RDS.US	B	20200311	34.72	35.13	33.34	33.74	9728616	32.6694	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200311	40.39	40.61	39.8	40.17	134585	39.5151	down	down	correct
RE.US	Everest Re Group Ltd	20200311	233.25	237.73	223.885	227.95	497202	217.8953	down	down	correct
RELX.US	RELX PLC	20200311	22.03	22.12	21.4316	21.69	2551894	20.5969	down	down	correct
RENN.US	Renren Inc	20200311	0.9334	1	0.9334	0.9601	29933	0.9601	up	up	correct
RES.US	RPC Inc	20200311	2.03	2.28	2.03	2.25	2427830	2.25	up	up	correct
REV.US	Revlon Inc	20200311	15.78	16.08	14.56	14.96	69079	14.96	down	down	correct
REVG.US	REV Group Inc	20200311	6.61	6.62	6.16	6.34	232909	6.2351	down	down	correct
REX.US	REX American Resources Corporation	20200311	52.9	53.75	49.41	50.68	46120	50.68	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20200311	44.94	44.99	42.5	42.83	1307803	41.444	down	down	correct
REZI.US	Resideo Technologies Inc	20200311	8.28	8.3	7.7	7.76	3044800	7.76	down	down	correct
RF.US	Regions Financial Corporation	20200311	11.05	11.25	10.44	10.69	25918675	10.009	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200311	13.07	13.07	12.06	12.19	146676	10.5701	down	down	correct
RFL.US	Rafael Holdings Inc	20200311	15.34	16.085	14.2	14.29	64770	14.29	down	down	correct
RFP.US	Resolute Forest Products Inc	20200311	2.11	2.11	1.9	2.02	444882	1.8722	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200311	100.33	100.95	95.04	96.77	859643	92.4226	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200311	40.43	42.35	39.5	41.76	273853	36.7572	up	up	correct
RGS.US	Regis Corporation	20200311	9.95	10.09	9.3	9.44	306748	9.44	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20200311	9.94	9.94	9.2973	9.49	61724	7.3751	down	down	correct
RH.US	RH	20200311	141.16	142.386	122.4301	126.24	2245829	126.24	down	down	correct
RHI.US	Robert Half International Inc	20200311	46.59	47.1078	45.91	46.51	1937830	44.9424	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200311	47.62	47.62	42.02	42.69	1022488	41.5293	down	down	correct
RIG.US	Transocean Ltd	20200311	1.71	1.74	1.36	1.36	45926969	1.36	down	up	incorrect
RIO.US	Rio Tinto Group	20200311	44.15	44.61	41.74	42.71	5668042	37.245	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200311	14.55	14.85	14.16	14.16	64049	11.0005	down	down	correct
RJF.US	Raymond James Financial Inc	20200311	69.75	70.315	65.74	67.46	1820458	43.6719	down	up	incorrect
RL.US	Ralph Lauren Corporation	20200311	96.09	96.09	90.18	90.67	1228168	88.1845	down	down	correct
RLGY.US	Realogy Holdings Corp	20200311	6.6	6.638	5.84	5.98	2388069	5.98	down	up	incorrect
RLI.US	RLI Corp	20200311	77.55	77.94	74.49	75.41	219562	72.0524	down	down	correct
RLJ.US	RLJ Lodging Trust	20200311	9.57	10.08	9.35	9.42	4066562	9.3619	down	down	correct
RM.US	Regional Management Corp	20200311	23.31	23.5	21.74	22.32	84935	21.6972	down	down	correct
RMD.US	ResMed Inc	20200311	157.53	159.09	150.5	153.61	786387	151.5822	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200311	22.31	22.31	21.3	21.3	11705	18.7415	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200311	19.55	19.7	19.4	19.42	50400	17.4313	down	down	correct
RMPL.US	P	20200311	25.207	25.207	25.1888	25.1888	1518	25.1888	down	down	correct
RMT.US	Royce Micro	20200311	6.84	6.87	6.4379	6.49	327821	5.725	down	down	correct
RNG.US	RingCentral Inc	20200311	209.05	213.34	187.56	199.34	1900724	199.34	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200311	3.29	3.29	3.04	3.08	28196	3.08	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200311	20.4	20.5399	19.155	19.43	401547	17.2039	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200311	159.42	161.605	154.82	155.96	377473	153.2444	down	down	correct
ROG.US	Rogers Corporation	20200311	101.38	103.78	98.08	99.68	174919	99.68	down	down	correct
ROK.US	Rockwell Automation Inc	20200311	157.44	164.46	156.21	159.09	1760997	154.4797	up	up	correct
ROL.US	Rollins Inc	20200311	39.45	39.72	37.95	38.43	2064588	25.2672	down	down	correct
ROP.US	Roper Technologies Inc	20200311	331.54	333.44	319.38	323.09	774444	320.0619	down	up	incorrect
RPM.US	RPM International Inc	20200311	65.27	65.28	62.37	63.49	761802	61.4871	down	down	correct
RPT.US	RPT Realty	20200311	11.78	11.9	11.3	11.44	755155	10.6774	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200311	12.46	12.4953	11.65	11.71	1396002	10.2056	down	down	correct
RRC.US	Range Resources Corporation	20200311	2.14	2.27	1.85	1.94	19112430	1.94	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200311	1.48	1.55	1.43	1.44	703967	1.44	down	down	correct
RRX.US	Regal Beloit Corporation	20200311	71.97	72.85	70.87	72.48	514526	70.97	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200311	96.26	98.0985	94.12	95.48	639256	91.6045	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200311	17.85	17.85	17.61	17.62	15800	14.4007	down	up	incorrect
RSG.US	Republic Services Inc	20200311	91.85	92.86	89.93	91.28	1971541	88.4781	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200311	115.82	116.83	106.78	107.51	10288902	64.5379	down	up	incorrect
RVI.US	Retail Value Inc	20200311	4.2138	4.4683	4.1271	4.2986	1164228	-14.0963	up	down	incorrect
RVLV.US	Revolve Group Inc	20200311	12	12.353	11	11.1	1047900	11.1	down	down	correct
RVT.US	Royce Value Trust Inc	20200311	11.6	11.61	10.78	10.89	611187	9.4329	down	up	incorrect
RWT.US	Redwood Trust Inc	20200311	16.62	16.62	15.67	15.78	1880692	13.715	down	up	incorrect
RXN.US	Rexnord Corporation	20200311	26.97	27.7	26.47	26.75	1774370	26.4096	down	down	correct
RY.US	Royal Bank of Canada	20200311	65.86	66.21	63.79	63.91	3020664	59.4817	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200311	1.47	1.49	1.25	1.32	1015130	1.32	down	down	correct
RYB.US	RYB Education Inc	20200311	3.627	3.7	3.53	3.7	36000	3.7	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200311	7.02	7.27	6.57	6.71	170707	6.6661	down	down	correct
RYN.US	Rayonier Inc	20200311	24.43	24.43	22.47	22.64	824192	21.0671	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200311	25.89	26.17	25.55	26	99085	23.4404	up	down	incorrect
SA.US	Seabridge Gold Inc	20200311	9.82	9.9	8.58	8.74	820349	8.74	down	down	correct
SAFE.US	Safehold Inc	20200311	60.1	60.78	53	56	397661	55.0441	down	down	correct
SAH.US	Sonic Automotive Inc	20200311	23.05	23.24	21.21	21.46	394308	20.983	down	down	correct
SAIC.US	Science Applications International Corporation	20200311	74.72	75.91	69.56	71.25	773051	69.0477	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200311	20.29	20.58	18.67	19.22	1385282	19.22	down	down	correct
SAM.US	The Boston Beer Company Inc	20200311	358.17	359.8223	335.37	341.11	137485	341.11	down	down	correct
SAN.US	Banco Santander S.A	20200311	3.06	3.09	2.9401	2.97	22938775	2.9268	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20200311	5.72	5.72	5.03	5.12	3421547	5.12	down	up	incorrect
SAP.US	SAP SE	20200311	115.31	116.02	111	112.62	1626592	109.2238	down	down	correct
SAR.US	Saratoga Investment Corp	20200311	21.95	22.055	21.55	21.74	90854	19.4176	down	down	correct
SAVE.US	Spirit Airlines Inc	20200311	21.74	21.76	20.14	20.93	3564169	20.93	down	down	correct
SB.US	Safe Bulkers Inc	20200311	1.23	1.27	1.17	1.17	240427	1.17	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200311	202	204.33	192.05	194.53	138304030	194.53	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20200311	11.67	11.87	10.915	11.19	3015721	11.19	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200311	9.14	9.14	8.8	8.84	36618	8.3909	down	down	correct
SBOW.US	SilverBow Resources Inc	20200311	1.74	1.9	1.63	1.86	185107	1.86	up	up	correct
SBR.US	Sabine Royalty Trust	20200311	31.36	31.4864	29	29.7	80724	25.5902	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200311	11.36	11.51	10.0025	10.58	2340646	10.1287	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200311	7.76	7.855	6.53	6.63	5217194	5.9209	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200311	20.67	21.07	20.17	20.61	1932968	19.5129	down	down	correct
SCCO.US	Southern Copper Corporation	20200311	34	34.13	31.11	31.53	1388525	29.3591	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200311	11.66	11.688	11.089	11.13	32541	8.7433	down	down	correct
SCE.US	PL	20200311	22.7	22.76	22.21	22.71	48042	22.0968	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200311	31.9	33.89	31.25	32.43	27993359	31.6335	up	up	correct
SCI.US	Service Corporation International	20200311	48.84	49.68	45.915	47.08	1884340	45.5523	down	down	correct
SCL.US	Stepan Company	20200311	79.47	79.47	75.24	76.6	106582	75.238	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200311	10.53	10.6399	10.26	10.42	197682	8.6763	down	down	correct
SCPE.US	WS	20200311	0.14	0.145	0.14	0.145	57000	0.145	up	up	correct
SCS.US	Steelcase Inc	20200311	13.54	13.8675	13.28	13.42	1059012	12.438	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200311	20.79	21.03	19.045	19.71	269878	17.2951	down	down	correct
SCX.US	The L.S. Starrett Company	20200311	4.17	4.233	3.84	4	16589	4	down	down	correct
SD.US	SandRidge Energy Inc	20200311	1.18	1.28	1.07	1.13	343807	1.13	down	down	correct
SDRL.US	Seadrill Limited	20200311	6.4	6.75	5.92	5.94	818932	5.94	down	up	incorrect
SE.US	Sea Limited	20200311	49.04	50.5	47.27	48.02	3794035	48.02	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200311	16.71	16.78	14.73	15.89	3920400	15.89	down	up	incorrect
SEDA.US	UN	20200311	0.145	0.145	0.14	0.14	1390800	0.14	down	down	correct
SEE.US	Sealed Air Corporation	20200311	28.16	28.33	26.38	26.71	2416745	26.0275	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200311	21.18	21.62	19.84	20.03	1001738	19.8214	down	down	correct
SF.US	Stifel Financial Corp	20200311	43.6	43.93	41	41.36	1352605	27.0841	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200311	24.92	24.9364	24.63	24.8	9861	23.5404	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200311	7.4	7.41	6.93	6.97	107860	6.97	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200311	11.38	11.68	11.23	11.34	1502516	9.765	down	down	correct
SFUN.US	Fang Holdings Limited	20200311	1.8	1.96	1.8	1.9	78946	19	up	down	incorrect
SG.US	Sweetgreen Inc.	20200311	7.03	7.03	7	7	647	7	down	down	correct
SGU.US	Star Group L.P	20200311	8.34	8.4435	8.2	8.21	96844	7.4533	down	down	correct
SHAK.US	Shake Shack Inc	20200311	46.59	46.6	40.5	41.5	3102501	41.5	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200311	25.62	25.97	24.82	25.05	171023	23.9604	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200311	27.1	27.1	26.45	26.71	94336	23.5963	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200311	12.1	13	11.38	12.22	2205254	9.5587	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200311	9.74	9.8	9.08	9.14	10667270	9.0882	down	down	correct
SHOP.US	Shopify Inc	20200311	435.25	442	406.33	422.31	2825431	422.31	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200311	9.9	9.9	9.9	9.9	300	9.9
SHW.US	The Sherwin	20200311	533	534.65	507.55	520.14	1042550	170.9453	down	down	correct
SI.US	Silvergate Capital Corporation	20200311	12.5	12.5	11	11.14	68400	11.14	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200311	1.89	1.94	1.55	1.63	6349444	1.5611	down	down	correct
SIG.US	Signet Jewelers Limited	20200311	18.11	18.4	16.29	16.78	2053992	16.6989	down	down	correct
SII.US	Sprott Inc	20200311	1.875	1.9	1.72	1.76	73608	16.7836	down	down	correct
SITC.US	SITE Centers Corp	20200311	10.09	10.09	9.21	9.27	4109759	8.9441	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200311	88.18	90.02	84.41	86.88	652500	86.88	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200311	19.59	19.83	16.8	17.32	4563549	17.32	down	down	correct
SJI.US	South Jersey Industries Inc	20200311	25.97	26.14	24.55	25.57	1079935	23.2148	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20200311	24.8	24.85	23.82	24.07	58100	21.8839	down	down	correct
SJM.US	The J. M. Smucker Company	20200311	108.59	109.38	104.235	105.59	1253181	100.1577	down	down	correct
SJR.US	Shaw Communications Inc	20200311	16.06	16.29	15.755	15.8	1332970	14.5832	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200311	2.3	2.3058	2.0946	2.19	108297	1.8638	down	down	correct
SJW.US	SJW Group	20200311	64.48	65.23	60.1	61.08	118818	58.9485	down	down	correct
SKIL.US	Skillsoft Corp	20200311	10.47	10.65	10.31	10.41	5600	10.41	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200311	19.88	20.1	19.73	19.82	528271	31.5428	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200311	10.6	10.6	9.19	9.67	7068458	8.8356	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200311	28.82	29.06	27.31	27.91	3285314	27.91	down	up	incorrect
SKY.US	Skyline Champion Corporation	20200311	21.36	22.01	20.02	20.58	609665	20.58	down	down	correct
SLB.US	Schlumberger Limited	20200311	17.32	18.14	17.05	17.38	33296711	16.7559	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200311	1.55	1.55	1.36	1.44	2480946	1.42	down	up	incorrect
SLF.US	Sun Life Financial Inc	20200311	37.95	38.24	36.72	36.91	2226121	34.4235	down	down	correct
SLG.US	SL Green Realty Corp	20200311	72.8016	73.0816	67.2815	67.9915	1539027	58.9528	down	up	incorrect
SM.US	SM Energy Company	20200311	1.64	1.875	1.6	1.69	13089150	1.6676	up	up	correct
SMAR.US	Smartsheet Inc	20200311	40.47	41.26	37.87	38.4	1276700	38.4	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200311	5.59	5.63	5.48	5.53	4235272	5.0594	down	down	correct
SMG.US	The Scotts Miracle	20200311	109.96	111.79	103.98	104.24	737571	99.1153	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200311	6.03	6.32	5.6	6.03	55212	6.03
SMLP.US	Summit Midstream Partners LP	20200311	1.08	1.14	1	1.02	516366	15.3	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200311	4.4	4.43	4.13	4.23	553308	58.787	down	down	correct
SMP.US	Standard Motor Products Inc	20200311	41.29	42.35	40.48	40.61	136599	39.5337	down	down	correct
SNA.US	Snap	20200311	136.86	136.9423	128.275	129.46	693964	123.6475	down	down	correct
SNAP.US	Snap Inc	20200311	11.57	11.67	10.57	10.81	37302300	10.81	down	up	incorrect
SNDR.US	Schneider National Inc	20200311	17.33	17.64	17.2	17.2	445014	15.3913	down	down	correct
SNN.US	Smith & Nephew plc	20200311	39.61	40.11	38.3	38.73	1573999	37.1519	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20200311	48.74	49.08	48.03	48.33	317035	40.7546	down	down	correct
SNV.US	Synovus Financial Corp	20200311	24.62	24.68	22.18	22.61	3420320	20.7038	down	down	correct
SNX.US	TD SYNNEX	20200311	105.81	106.67	99.24	101	413275	50.1213	down	down	correct
SO.US	The Southern Company	20200311	60.44	60.74	57.09	58.18	7726640	53.9945	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200311	6.66	6.95	6.06	6.13	1276490	5.4851	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200311	25.38	25.65	25.2523	25.51	30853	23.3892	up	up	correct
SOJD.US	SOJD	20200311	24.65	24.69	24.15	24.22	272800	22.2385	down	down	correct
SOL.US	ReneSola Ltd	20200311	1.11	1.1446	1.09	1.11	58569	1.11
SOLN.US	Southern Co	20200311	50.602	50.66	48.3	48.6	566800	43.1717	down	down	correct
SON.US	Sonoco Products Company	20200311	49.24	49.87	47.17	47.68	831628	45.1696	down	down	correct
SONY.US	Sony Group Corporation	20200311	58.95	59.345	57.44	57.79	1349754	57.3944	down	down	correct
SOR.US	Source Capital Inc	20200311	34.13	34.5	33.32	33.38	15394	29.0036	down	down	correct
SOS.US	SOS Limited	20200311	1.3401	1.3401	0.72	0.83	136178	0.83	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200311	10.15	10.15	10.12	10.13	66900	10.13	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200311	50.82	50.89	47.68	49.14	631237	47.067	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200311	17.92	18.26	15.5	16.41	13784347	16.41	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200311	12.38	12.56	12.01	12.06	65807	9.8835	down	down	correct
SPG.US	Simon Property Group Inc	20200311	108.68	109.55	100	101.5	5926562	92.0426	down	down	correct
SPGI.US	S&P Global Inc	20200311	250.91	254.77	237.23	240.36	3395473	237.0685	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200311	17.54	18.01	17.07	17.14	370344	14.5402	down	down	correct
SPIR.US	Spire Corporation	20200311	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200311	10.33	10.34	9.755	9.9	37537	9.9	down	down	correct
SPNT.US	SiriusPoint Ltd	20200311	7.95	8.06	7.62	7.76	640973	7.76	down	down	correct
SPOT.US	Spotify Technology S.A	20200311	139.08	140.81	133.475	135.06	905500	135.06	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200311	44.25	44.37	38.63	39.16	3613353	39.0588	down	down	correct
SPXC.US	SPX Corporation	20200311	40.17	40.885	38.14	38.76	245251	38.76	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200311	14.06	14.06	13.16	13.21	133090	11.6047	down	down	correct
SQ.US	Square Inc	20200311	66.35	66.35	60.82	62.44	13632442	62.44	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200311	24.611	24.899	23.3502	23.7672	914858	22.8394	down	down	correct
SQNS.US	Sequans Communications S.A	20200311	5.08	5.29	4.61	4.75	273900	4.75	down	down	correct
SR.US	Spire Inc	20200311	75.41	75.89	72.525	73.68	462137	68.817	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200311	42.86	43.25	40.27	40.49	1662483	36.0435	down	down	correct
SRE.US	Sempra	20200311	127.27	127.79	117.74	122.95	3825087	114.6311	down	up	incorrect
SREA.US	Sempra Energy	20200311	25.06	25.47	25	25.45	186443	22.8525	up	down	incorrect
SRG.US	Seritage Growth Properties	20200311	28.13	28.19	25.41	25.57	1338118	25.57	down	down	correct
SRI.US	Stoneridge Inc	20200311	18.5	18.67	18.075	18.37	506187	18.37	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200311	8	8.01	7.61	7.6622	5502	7.0946	down	down	correct
SRLP.US	Sprague Resources LP	20200311	11.9	12.33	11.71	12	160079	9.5409	up	down	incorrect
SRT.US	StarTek Inc	20200311	4.28	4.46	4.28	4.35	25157	4.35	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200311	5.84	6.34	5.18	5.38	20314	18.5904	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200311	79.01	79.01	74.94	75.09	485053	73.7476	down	down	correct
SSL.US	Sasol Limited	20200311	3.45	3.515	3.26	3.46	3210560	3.46	up	up	correct
SSTK.US	Shutterstock Inc	20200311	33.76	33.76	31.91	32.61	329110	32.0064	down	down	correct
ST.US	Sensata Technologies Holding plc	20200311	37.07	37.46	35.68	36.12	1846243	36.12	down	down	correct
STAG.US	STAG Industrial Inc	20200311	25.84	25.86	24.19	24.47	1752645	22.6536	down	down	correct
STAR.US	PI	20200311	24.3	24.3	23.52	23.5935	5644	20.655	down	down	correct
STC.US	Stewart Information Services Corporation	20200311	33.47	34.05	32.05	32.71	148576	30.9535	down	down	correct
STE.US	STERIS plc	20200311	147.67	148.79	143.26	145.25	704689	143.0702	down	down	correct
STG.US	Sunlands Technology Group	20200311	2.42	2.45	2.3949	2.43	12701	30.375	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200311	20.54	20.61	19.1	19.35	148547	17.2003	down	down	correct
STL.US	Sterling Bancorp	20200311	13.68	13.77	12.72	12.93	4236847	12.5435	down	down	correct
STLA.US	Stellantis N.V	20200311	10.0843	10.1691	9.8581	9.99	7516634	8.4225	down	down	correct
STM.US	STMicroelectronics N.V	20200311	23.62	23.86	22.55	22.87	4643353	22.59	down	down	correct
STN.US	Stantec Inc	20200311	27.88	28.15	27.51	27.84	291685	27.1442	down	down	correct
STNG.US	Scorpio Tankers Inc	20200311	20.12	20.31	17.475	17.59	3405899	16.7748	down	down	correct
STON.US	StoneMor Inc	20200311	1.08	1.13	1.01	1.0927	71261	1.0927	up	up	correct
STOR.US	STORE Capital Corporation	20200311	29.81	29.99	28.45	28.61	2675018	26.1674	down	up	incorrect
STT.US	State Street Corporation	20200311	54.92	55.89	52.98	54.19	6053160	51.3669	down	down	correct
STWD.US	Starwood Property Trust Inc	20200311	20.61	20.69	19.9	20.23	4553700	16.8652	down	down	correct
STZ.US	Constellation Brands Inc	20200311	161.16	162.81	153.855	155.07	1913865	151.0049	down	up	incorrect
SU.US	Suncor Energy Inc	20200311	19.57	19.83	18.02	18.88	9088370	17.6596	down	down	correct
SUI.US	Sun Communities Inc	20200311	161.28	161.845	152.965	153.34	679441	147.6681	down	up	incorrect
SUM.US	Summit Materials Inc	20200311	13.84	14.98	13.58	14.15	2461058	14.15	up	up	correct
SUN.US	Sunoco LP	20200311	24.37	24.37	22.2406	22.55	1000486	18.7211	down	down	correct
SUP.US	Superior Industries International Inc	20200311	1.68	1.76	1.52	1.53	326667	1.53	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200311	2.27	2.31	1.94	1.97	1083214	1.9064	down	down	correct
SUZ.US	Suzano S.A	20200311	8.16	8.27	6.99	7.4	692522	7.4	down	down	correct
SWCH.US	Switch Inc	20200311	13.37	13.4	12.71	12.88	1945306	12.651	down	down	correct
SWI.US	SolarWinds Corporation	20200311	16.48	16.89	16.15	16.71	1213445	16.3206	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200311	126.11	127.12	121.395	122.18	1834054	118.6915	down	up	incorrect
SWM.US	Schweitzer	20200311	30.5	30.79	28.09	28.5	242441	26.2079	down	down	correct
SWN.US	Southwestern Energy Company	20200311	1.44	1.59	1.25	1.3	35254950	1.3	down	down	correct
SWT.US	Stanley Black Decker Inc	20200311	88	88	84.52	85.52	90900	78.2668	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200311	67.49	67.49	61.59	61.93	521634	58.4013	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200311	7.58	7.74	7.36	7.44	43817	6.5151	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200311	3.57	3.59	3.24	3.28	860998	3.0102	down	down	correct
SXI.US	Standex International Corporation	20200311	55.39	55.39	51.24	52.79	74221	51.6223	down	down	correct
SXT.US	Sensient Technologies Corporation	20200311	47.09	47.7	45.12	47	526594	45.105	down	up	incorrect
SYF.US	Synchrony Financial	20200311	25.5	25.85	24.19	24.49	14891220	23.3017	down	up	incorrect
SYK.US	Stryker Corporation	20200311	178.72	179.22	171.81	175.62	2881054	172.1917	down	down	correct
SYY.US	Sysco Corporation	20200311	60.97	61.69	54.43	55.15	7360158	52.4705	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200311	8.28	8.28	7.6901	8.01	247685	27.2371	down	down	correct
T.US	PC	20200311	24.08	24.32	23.85	23.87	437802	22.0258	down	down	correct
TAC.US	TransAlta Corporation	20200311	5.72	6.02	5.53	5.55	1070374	5.403	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200311	17.47	17.49	17.09	17.15	1207700	17.15	down	down	correct
TAL.US	TAL Education Group	20200311	53	54.82	52.53	53.66	3521689	53.66	up	up	correct
TALO.US	Talos Energy Inc	20200311	8.1	8.38	7.1	7.33	733000	7.33	down	down	correct
TAP.US	Molson Coors Beverage Company	20200311	42.49	43.22	40.42	40.94	2655261	40.3307	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20200311	65.32	65.63	64.05	64.44	94400	64.44	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200311	25.9	25.9121	25.65	25.74	165641	23.5589	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200311	26.45	26.45	26.1	26.21	168329	23.9403	down	down	correct
TBI.US	TrueBlue Inc	20200311	13.39	13.74	13.23	13.35	345135	13.35	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200311	28.5	29.3599	28.5	29.25	2417	29.25	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20200311	7.4899	7.4899	7.4899	7.4899	0	7.0611
TCS.US	The Container Store Group Inc	20200311	2.74	2.74	2.4	2.41	262692	2.2528	down	up	incorrect
TD.US	The Toronto	20200311	43.17	43.3	42.07	42.12	4857048	38.9777	down	up	incorrect
TDC.US	Teradata Corporation	20200311	20.29	20.88	19.61	19.84	2501967	19.84	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200311	17.97	18.255	17.87	17.91	70959	12.4818	down	down	correct
TDG.US	TransDigm Group Incorporated	20200311	474.97	484.98	451.3276	462.17	1193391	462.17	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200311	24.48	24.4999	24	24.2	43714	22.1845	down	down	correct
TDOC.US	Teladoc Health Inc	20200311	152.06	153.75	130.1	137.4	6149800	137.4	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200311	16.85	16.94	15.9	16.22	943439	15.1571	down	down	correct
TDW.US	Tidewater Inc	20200311	8.36	8.49	7.33	7.46	315236	7.4515	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200311	304.815	311.21	295.3	299.83	283337	299.83	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200311	12.98	12.98	11.322	12.49	261700	10.8487	down	down	correct
TECK.US	Teck Resources Limited	20200311	8.59	8.71	8.05	8.2	7758100	8.0397	down	down	correct
TEF.US	Telefónica S.A	20200311	5.06	5.1	4.83	4.89	3865342	4.0814	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200311	8.45	8.49	8.1599	8.19	245312	6.9968	down	down	correct
TEL.US	TE Connectivity Ltd	20200311	76.12	76.4	72.06	72.99	2831400	70.8705	down	up	incorrect
TEN.US	Tenneco Inc	20200311	5.18	5.52	4.97	5.24	2357869	5.24	up	up	correct
TEO.US	Telecom Argentina S.A	20200311	11.93	12.35	11.86	12.22	199052	11.609	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200311	9.11	9.41	8.99	9.01	16779180	9.01	down	down	correct
TEX.US	Terex Corporation	20200311	16.78	17.25	16	16.32	1187202	16.1592	down	down	correct
TFC.US	Truist Financial Corporation	20200311	35.08	35.49	33.305	33.66	11488070	31.5021	down	down	correct
TFII.US	TFI International Inc	20200311	26.48	26.67	25.72	26.09	275620	25.2961	down	down	correct
TFX.US	Teleflex Incorporated	20200311	345	349.37	327.79	342.08	427333	339.865	down	down	correct
TG.US	Tredegar Corporation	20200311	14.09	14.3	13.67	13.88	117197	9.2725	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200311	7.12	7.3	7.07	7.16	339520	7.1048	up	up	correct
TGI.US	Triumph Group Inc	20200311	14.35	14.605	12.62	12.68	695582	12.68	down	down	correct
TGNA.US	TEGNA Inc	20200311	17.12	17.16	15.25	16.02	5317183	15.4699	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20200311	11.39	11.56	10.71	10.77	345419	9.3294	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200311	5.16	5.23	4.91	5.02	696985	5.02	down	down	correct
TGT.US	Target Corporation	20200311	106.03	107.98	103.42	105.58	6103609	102.6668	down	down	correct
THC.US	Tenet Healthcare Corporation	20200311	21.42	21.74	19.45	19.99	3439033	19.99	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200311	110.29	111.13	105.42	106.03	377794	101.2618	down	down	correct
THO.US	Thor Industries Inc	20200311	54.73	56.255	51.2	52.51	1719557	50.8192	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200311	16.88	16.9533	15.9496	16.09	294447	14.3096	down	down	correct
THR.US	Thermon Group Holdings Inc	20200311	14.72	15.1	13.93	14.28	236596	14.28	down	down	correct
THS.US	TreeHouse Foods Inc	20200311	37.97	38.72	36.44	37.69	1104483	37.69	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20200311	12.66	12.6842	12.04	12.14	226221	10.3252	down	down	correct
TIMB.US	W	20200311	17.17	17.865	16.14	16.28	4634905	15.5073	down	up	incorrect
TISI.US	Team Inc	20200311	10.4	10.55	9.71	10.01	282881	10.01	down	down	correct
TJX.US	The TJX Companies Inc	20200311	56.73	57.35	55.3	55.61	12107700	54.7949	down	down	correct
TK.US	Teekay Corporation	20200311	3.08	3.13	2.75	2.78	1433087	2.78	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200311	5.43	5.52	5.33	5.4	1305379	4.8826	down	down	correct
TKR.US	The Timken Company	20200311	37.81	38.81	35.34	35.77	980131	34.6601	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200311	23.2	23.65	22.96	23.13	193418	20.9964	down	up	incorrect
TLYS.US	Tilly's Inc	20200311	5.2	5.25	4.62	4.67	529452	4.1199	down	down	correct
TM.US	Toyota Motor Corporation	20200311	125.16	126.23	122.61	122.79	565514	116.9756	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20200311	11.94	12.06	11.65	11.76	8072400	11.76	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200311	18.18	18.57	16.425	16.7	4507701	16.7	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200311	299.41	300.23	285.26	289.38	2566498	288.1068	down	down	correct
TMST.US	TimkenSteel Corporation	20200311	3.97	4.12	3.69	3.88	702798	3.88	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200311	33.3	33.37	31.91	32.09	2079491	32.09	down	down	correct
TNC.US	Tennant Company	20200311	64.15	64.785	61.16	62.35	74056	61.0019	down	up	incorrect
TNET.US	TriNet Group Inc	20200311	53.56	54.29	49.77	50.09	855440	50.09	down	down	correct
TNK.US	Teekay Tankers Ltd	20200311	20.09	20.63	16.95	17.67	1773479	17.67	down	down	correct
TNL.US	Travel + Leisure Co	20200311	34	34	27.635	28.39	2239236	26.3676	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200311	2.71	2.85	2.485	2.57	1110648	12.1564	down	down	correct
TOL.US	Toll Brothers Inc	20200311	33.4	33.92	30.42	30.67	3989879	29.9942	down	down	correct
TPB.US	Turning Point Brands Inc	20200311	21.45	21.98	19.645	20.29	168600	20.0255	down	down	correct
TPC.US	Tutor Perini Corporation	20200311	11.41	12.51	10.76	12.17	1441857	11.7471	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200311	14.02	14.33	13.525	13.63	3689585	13.63	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200311	495	505	454.63	457.01	49751	446.4469	down	down	correct
TPR.US	Tapestry Inc	20200311	18.44	18.53	17.36	17.57	5920536	17.3496	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200311	11.02	11.06	10.5	10.63	415995	8.4372	down	down	correct
TPX.US	Tempur Sealy International Inc	20200311	65.25	65.49	58.735	59.07	6896448	14.6496	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200311	10.5	10.5084	9.61	9.95	92076	8.6913	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200311	34.15	34.445	32.505	33.14	282693	31.5513	down	up	incorrect
TRC.US	Tejon Ranch Co	20200311	14.41	15.31	14.02	14.13	122555	14.13	down	up	incorrect
TREC.US	Trecora Resources	20200311	4.63	4.73	4.43	4.57	61545	4.57	down	up	incorrect
TREX.US	Trex Company Inc	20200311	90.68	91.52	86.43	87.22	2136096	43.61	down	up	incorrect
TRGP.US	Targa Resources Corp	20200311	13.6	15.03	12.68	14.45	6887852	14.0165	up	up	correct
TRI.US	Thomson Reuters Corporation	20200311	71.52	72.41	68.3	68.92	934384	66.8058	down	down	correct
TRN.US	Trinity Industries Inc	20200311	16.85	17.21	16.43	17.11	2003093	16.1192	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20200311	53.55	53.61	50.26	50.84	613203	48.8284	down	down	correct
TROX.US	Tronox Holdings plc	20200311	6.2	6.31	5.755	5.84	1342588	5.595	down	down	correct
TRP.US	TC Energy Corporation	20200311	46.01	47.23	45.43	45.92	4044601	40.9687	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200311	0.4632	0.4759	0.431	0.4572	2032352	4.572	down	up	incorrect
TRTN.US	Triton International Limited	20200311	28.29	28.73	27.02	27.32	459317	24.6224	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200311	17.09	17.12	16.46	16.72	876935	12.4309	down	down	correct
TRU.US	TransUnion	20200311	84.31	85.3	79.03	80	2401700	79.4561	down	down	correct
TRV.US	The Travelers Companies Inc	20200311	115.69	116.37	111.19	112.6	3032447	107.8777	down	up	incorrect
TS.US	Tenaris S.A	20200311	12.48	12.77	12.025	12.19	10158780	11.2591	down	down	correct
TSE.US	Trinseo S.A	20200311	17.38	17.81	16.48	16.83	1135990	15.819	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200311	5.51	5.51	5.31	5.32	327281	4.9125	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200311	19.75	19.79	19.02	19.37	706448	14.5718	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200311	53.11	53.56	52.09	52.24	14499281	50.5348	down	down	correct
TSN.US	Tyson Foods Inc	20200311	61.22	61.37	57.6484	58.55	3764983	56.0477	down	down	correct
TSQ.US	Townsquare Media Inc	20200311	6.73	6.73	5.88	5.94	45076	5.8434	down	down	correct
TT.US	Trane Technologies plc	20200311	104.32	109.21	103.24	107	3001248	103.6575	up	up	correct
TTC.US	The Toro Company	20200311	72.23	72.895	68.63	69.57	576620	67.9035	down	up	incorrect
TTE.US	TotalEnergies SE	20200311	36.41	36.53	34.065	34.51	7588814	30.2456	down	down	correct
TTI.US	TETRA Technologies Inc	20200311	0.53	0.54	0.45	0.45	1282600	0.45	down	down	correct
TTM.US	Tata Motors Limited	20200311	6.79	6.825	6.4	6.45	3619952	6.45	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200311	5.69	5.72	5.2701	5.36	132363	19.8186	down	down	correct
TU.US	TELUS Corporation	20200311	8.7475	8.8175	8.515	8.5975	2329970	15.5069	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200311	8.96	9.29	8.07	8.16	317100	8.16	down	down	correct
TUP.US	Tupperware Brands Corporation	20200311	2.1	2.21	1.88	1.89	2119873	1.89	down	down	correct
TV.US	Grupo Televisa S.A.B	20200311	7.53	7.63	7.2	7.35	2047470	7.2996	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200311	25.29	25.59	25.25	25.47	13436	24.4784	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200311	25.43	25.58	25.35	25.5062	10200	24.4983	up	up	correct
TWI.US	Titan International Inc	20200311	1.62	1.74	1.515	1.73	667112	1.725	up	up	correct
TWLO.US	Twilio Inc	20200311	90.18	92.42	85.1754	87.01	4504334	87.01	down	down	correct
TWN.US	The Taiwan Fund Inc	20200311	18.806	18.88	18.73	18.73	6364	15.3663	down	down	correct
TWO.US	Two Harbors Investment Corp	20200311	12.24	12.29	11.825	11.95	4681622	10.1445	down	down	correct
TWTR.US	Twitter Inc	20200311	33.3	33.4553	30.01	31.3	27478301	31.3	down	down	correct
TX.US	Ternium S.A	20200311	13.65	13.65	12.265	12.78	505611	11.8776	down	up	incorrect
TXT.US	Textron Inc	20200311	32.73	33.2	30.07	30.24	3079682	30.138	down	up	incorrect
TY.US	Tri	20200311	24.15	24.329	23.18	23.24	121262	21.5513	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200311	7.79	7.8	7.019	7.06	1869163	25.8283	down	down	correct
TYL.US	Tyler Technologies Inc	20200311	293.6	297.49	283.45	288.42	349882	288.42	down	down	correct
UA.US	Under Armour Inc	20200311	10.03	10.265	9.87	9.99	5598206	9.99	down	down	correct
UAA.US	Under Armour Inc	20200311	11.47	11.6	11.19	11.38	6467075	11.38	down	down	correct
UAN.US	CVR Partners LP	20200311	1.33	1.3617	1.22	1.27	307207	11.8567	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200311	18.51	18.62	17.25	17.26	116957	15.8498	down	down	correct
UBER.US	Uber Technologies Inc	20200311	27.91	28.14	25.61	26.24	43067800	26.24	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200311	15.01	15.01	14.15	14.39	9144	13.1941	down	down	correct
UBS.US	UBS Group AG	20200311	9.9	9.96	9.41	9.48	8754946	8.7058	down	up	incorrect
UDR.US	UDR Inc	20200311	45.85	46.04	44.13	44.52	3916786	41.8461	down	down	correct
UE.US	Urban Edge Properties	20200311	15.96	15.96	14.65	14.95	1783622	13.7465	down	down	correct
UFI.US	Unifi Inc	20200311	16.4	16.66	15.46	15.78	102671	15.78	down	up	incorrect
UFS.US	Domtar Corporation	20200311	27.25	27.27	24.45	24.89	1157000	24.3667	down	down	correct
UGI.US	UGI Corporation	20200311	33.12	33.255	31.97	32.43	1608005	30.1879	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200311	178.29	178.7788	169.23	170.06	233678	170.06	down	down	correct
UGP.US	Ultrapar Participações S.A	20200311	3.65	3.75	3.21	3.36	2622008	3.2386	down	down	correct
UHS.US	Universal Health Services Inc	20200311	116.47	116.535	107.8	110.14	822946	109.5156	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200311	105.97	106.05	96.72	97.27	55453	89.8514	down	down	correct
UI.US	Ubiquiti Inc	20200311	133.71	134.88	128.9245	129.5	336749	127.9613	down	down	correct
UIS.US	Unisys Corporation	20200311	11.05	11.35	10.32	10.51	1178596	10.51	down	down	correct
UL.US	Unilever PLC	20200311	53.62	53.78	51.95	52.47	2028750	49.3758	down	down	correct
UMC.US	United Microelectronics Corporation	20200311	2.41	2.431	2.32	2.35	1066921	2.1668	down	down	correct
UMH.US	UMH Properties Inc	20200311	12.95	12.95	12.14	12.45	233283	11.5134	down	down	correct
UNF.US	UniFirst Corporation	20200311	171.11	172.44	162.525	165.03	114495	163.6027	down	down	correct
UNFI.US	United Natural Foods Inc	20200311	6.87	7.96	6.43	6.75	3735975	6.75	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200311	274.76	285.24	273.26	277.78	7747394	269.4933	up	up	correct
UNM.US	Unum Group	20200311	17.81	18.24	16.77	17.48	4419421	15.8782	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200311	25.15	25.165	24.7	25.07	49085	22.6106	down	down	correct
UNP.US	Union Pacific Corporation	20200311	142.02	143.43	138.91	141.56	7075371	136.7881	down	down	correct
UNVR.US	Univar Solutions Inc	20200311	13.17	13.35	12.615	12.77	3690500	12.77	down	down	correct
UPH.US	UpHealth Inc	20200311	10.055	10.055	10	10	18899	10	down	down	correct
UPS.US	United Parcel Service Inc	20200311	89.82	91.17	87.31	87.99	5558986	84.1836	down	up	incorrect
URI.US	United Rentals Inc	20200311	102.34	104.21	98.38	99.72	2692785	99.72	down	down	correct
USA.US	Liberty All	20200311	5.68	5.68	5.31	5.37	2072225	4.5075	down	down	correct
USAC.US	USA Compression Partners LP	20200311	9.58	9.5979	8.25	8.32	728115	6.4877	down	down	correct
USB.US	U.S. Bancorp	20200311	37	37.65	35.525	36.21	18948660	33.8659	down	down	correct
USDP.US	USD Partners LP	20200311	5.73	5.7798	5.35	5.45	173492	4.5344	down	down	correct
USFD.US	US Foods Holding Corp	20200311	29.45	29.64	26.21	26.25	3197300	26.25	down	up	incorrect
USM.US	United States Cellular Corporation	20200311	27.38	28.23	26.62	26.95	371517	26.95	down	down	correct
USNA.US	USANA Health Sciences Inc	20200311	68.93	70.28	67.5	69.88	196550	69.88	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20200311	97.88	98.66	90.9	93.22	111724	91.6826	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200311	3.39	3.56	3.2	3.35	640100	3.35	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200311	22.36	22.36	20.4572	20.84	646359	18.1872	down	down	correct
UTI.US	Universal Technical Institute Inc	20200311	6.84	6.97	5.75	5.75	351226	5.75	down	down	correct
UTL.US	Unitil Corporation	20200311	59.16	59.26	57.75	58.73	122523	55.301	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200311	21.82	22.31	21.06	21.49	320452	20.0706	down	down	correct
UVV.US	Universal Corporation	20200311	45.94	46.14	43.99	44.53	163604	39.8887	down	down	correct
V.US	Visa Inc	20200311	177.65	178.73	170.2	172.95	14611850	171.0907	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200311	88.46	88.76	79.74	80.33	697768	79.7735	down	down	correct
VALE.US	Vale S.A.	20200311	9.24	9.47	8.17	8.5	73920797	6.9184	down	down	correct
VAPO.US	Vapotherm Inc	20200311	8.43	8.62	7.5406	7.79	672483	7.79	down	up	incorrect
VATE.US	Innovate Corp	20200311	2.86	3	2.76	2.8	386138	2.8	down	down	correct
VBF.US	Invesco Bond Fund	20200311	19.35	19.48	19.26	19.46	37955	17.5895	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200311	10.6	10.77	10.34	10.46	50360	9.0743	down	down	correct
VCRA.US	Vocera Communications Inc	20200311	22.82	23.14	21.375	21.54	490121	21.54	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200311	12.6	12.6468	12.31	12.31	138767	11.3698	down	down	correct
VEC.US	Vectrus Inc	20200311	46.03	46.51	43.53	44.7	150931	44.7	down	down	correct
VEDL.US	Vedanta Limited	20200311	5.06	5.08	4.775	4.81	1253089	4.1172	down	up	incorrect
VEEV.US	Veeva Systems Inc	20200311	143.23	145.2	139.822	144.38	3030051	144.38	up	up	correct
VEL.US	Velocity Financial Inc	20200311	10.72	11.04	10.05	10.16	108700	10.16	down	down	correct
VER.US	VEREIT Inc	20200311	8.11	8.16	7.45	7.46	19500270	33.9675	down	up	incorrect
VET.US	Vermilion Energy Inc	20200311	4.11	4.28	3.525	3.65	3562015	3.5402	down	down	correct
VFC.US	V.F. Corporation	20200311	63.26	64.68	62.18	62.72	4547909	59.9466	down	down	correct
VGI.US	Virtus Global Multi	20200311	11.41	11.4897	10.95	10.96	99228	9.197	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20200311	12.71	12.837	12.54	12.55	558610	11.4847	down	down	correct
VGR.US	Vector Group Ltd	20200311	11.13	11.39	11	11.29	1670519	9.9762	up	up	correct
VHC.US	VirnetX Holding Corp	20200311	5.19	5.39	5.07	5.23	436987	4.486	up	down	incorrect
VHI.US	Valhi Inc	20200311	1.05	1.071	1	1	113890	11.6301	down	down	correct
VICI.US	VICI Properties Inc	20200311	22.45	22.48	20.5801	20.62	4945934	18.5207	down	down	correct
VIIX.US	VelocityShares VIX Short	20200311	77.86	83.4447	77.17	81.25	153366	81.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200311	16.63	17.27	16.13	16.13	6614956	16.13	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200311	4.61	4.67	4	4.1	39980	4.1	down	down	correct
VIV.US	Telefônica Brasil S.A	20200311	11.78	11.92	11.1	11.37	4559246	9.6139	down	down	correct
VKQ.US	Invesco Municipal Trust	20200311	12.47	12.624	12.13	12.19	389936	11.159	down	down	correct
VLO.US	Valero Energy Corporation	20200311	58.68	59.74	53.53	54.42	9186682	48.9593	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200311	7.33	7.38	6.75	6.89	341231	6.89	down	down	correct
VLT.US	Invesco High Income Trust II	20200311	12.6	12.663	12.06	12.14	56974	10.34	down	up	incorrect
VMC.US	Vulcan Materials Company	20200311	119.82	120.15	115.24	117.61	1454778	115.69	down	down	correct
VMI.US	Valmont Industries Inc	20200311	107.9	108.3	100.98	101.78	196735	99.3554	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200311	12.57	12.57	12.24	12.29	397103	11.2501	down	down	correct
VNCE.US	Vince Holding Corp	20200311	7.89	7.89	6.86	6.9	41393	6.9	down	down	correct
VNE.US	Veoneer Inc	20200311	9.49	9.67	8.84	8.99	684038	8.99	down	down	correct
VNO.US	Vornado Realty Trust	20200311	48.96	49.28	46.84	47.45	2388510	42.9873	down	down	correct
VNTR.US	Venator Materials PLC	20200311	2.22	2.32	2.03	2.07	227400	2.07	down	down	correct
VOC.US	VOC Energy Trust	20200311	2.9	2.92	2.72	2.92	96708	2.4272	up	up	correct
VOYA.US	Voya Financial Inc	20200311	47.42	47.53	44.96	45.8	3915006	45.0573	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200311	23.43	24.67	23.38	24.08	74864	24.08	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200311	13.13	13.14	12.76	12.77	52860	11.7199	down	up	incorrect
VRS.US	Verso Corporation	20200311	13.97	14.485	13.2	13.24	464169	9.9994	down	down	correct
VRT.US	Vertiv Holdings Co	20200311	10.67	10.95	10.25	10.65	2294000	10.6402	down	down	correct
VRTV.US	Veritiv Corporation	20200311	7.65	7.65	6.62	6.7	117964	6.7	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200311	15.77	16.02	14.75	14.8	2390704	14.305	down	up	incorrect
VST.US	Vistra Corp	20200311	18.76	18.94	17.27	17.79	10648702	16.7202	down	down	correct
VSTO.US	Vista Outdoor Inc	20200311	5.47	5.5	4.77	4.8	509937	4.8	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200311	10.22	10.22	9.64	9.66	588534	8.3335	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200311	13.66	13.71	13.28	13.295	112619	12.2818	down	down	correct
VTOL.US	Bristow Group Inc	20200311	7.11	7.19	6.55	6.87	65391	20.61	down	down	correct
VTR.US	Ventas Inc	20200311	43.11	43.3089	37.87	37.96	6277590	34.894	down	down	correct
VVI.US	Viad Corp	20200311	36.6	36.81	33.5101	34.4	266401	34.2883	down	down	correct
VVNT.US	WS	20200311	23	29.775	22.58	27.98	288055	27.98	up	up	correct
VVR.US	Invesco Senior Income Trust	20200311	3.81	3.85	3.73	3.73	1019714	3.2664	down	down	correct
VVV.US	Valvoline Inc	20200311	18.1	18.41	17.115	17.47	4382274	16.9563	down	down	correct
VZ.US	Verizon Communications Inc	20200311	55.36	55.53	54.185	54.83	21177499	50.7793	down	down	correct
W.US	Wayfair Inc	20200311	48.82	50.59	44.09	45.01	3938541	45.01	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200311	57.74	58.41	55.29	56.12	2625949	55.4929	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20200311	33.7	33.91	31.96	32.36	2067770	31.3454	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200311	25.17	25.2	25.01	25.02	9050	22.4604	down	down	correct
WAT.US	Waters Corporation	20200311	191.78	191.78	182.84	184.1	661030	184.1	down	down	correct
WBK.US	Westpac Banking Corporation	20200311	12.87	12.87	12.33	12.4	1042208	11.6075	down	down	correct
WBS.US	Webster Financial Corporation	20200311	32.17	32.34	30.01	30.71	1320709	28.5391	down	down	correct
WBT.US	Welbilt Inc	20200311	9.25	9.49	8.43	8.48	1919807	8.48	down	down	correct
WCC.US	WESCO International Inc	20200311	30.8	31.14	27.94	28.49	1435303	28.49	down	down	correct
WCN.US	Waste Connections Inc	20200311	95.68	96.779	92.63	93.73	1052127	92.5198	down	down	correct
WD.US	Walker & Dunlop Inc	20200311	58.56	59.07	55.63	56.43	228876	54.2743	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200311	12.6	12.71	12.3	12.45	81806	11.1889	down	down	correct
WEC.US	WEC Energy Group Inc	20200311	99.98	101.35	96.34	97.45	2669287	92.6882	down	down	correct
WEI.US	Weidai Ltd	20200311	1.46	1.47	1.39	1.46	66808	1.46
WELL.US	Welltower Inc	20200311	62.6	62.74	55.34	56.49	6278055	52.7489	down	down	correct
WES.US	Western Midstream Partners LP	20200311	6.49	7.83	6.11	6.7	5275850	5.6339	up	up	correct
WEX.US	WEX Inc	20200311	144.63	145.24	133.51	135.82	912709	135.82	down	down	correct
WF.US	Woori Financial Group Inc	20200311	21.69	21.88	21.348	21.59	117643	20.5838	down	down	correct
WFC.US	Wells Fargo & Company	20200311	34.05	34.27	32.01	32.33	44784160	30.9898	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200311	28	28	26.25	26.25	4200	25.7367	down	down	correct
WGO.US	Winnebago Industries Inc	20200311	37.24	37.885	35.75	36.5	693439	35.9554	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200311	44.18	44.28	39.89	39.99	1942200	39.022	down	down	correct
WHD.US	Cactus Inc	20200311	14.35	14.49	12.82	13	953407	12.7416	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200311	21.32	21.453	20.19	20.24	56233	17.9311	down	down	correct
WHR.US	Whirlpool Corporation	20200311	113.52	116.01	109.72	110.49	1090055	105.16	down	up	incorrect
WIA.US	Western Asset Inflation	20200311	11.48	11.49	11.37	11.39	1228566	9.5146	down	down	correct
WIT.US	Wipro Limited	20200311	3.26	3.28	3.12	3.14	2140384	3.1335	down	down	correct
WIW.US	Western Asset Inflation	20200311	10.4	10.472	10.03	10.05	495045	9.0938	down	down	correct
WK.US	Workiva Inc	20200311	35.5	35.55	32.975	33.89	573881	33.89	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20200311	40.03	40.12	37.51	38.43	1515871	37.4065	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200311	17.82	17.8665	16.43	16.47	77032	14.219	down	up	incorrect
WM.US	Waste Management Inc	20200311	110.54	113.7	108.74	109.97	2750986	106.6653	down	down	correct
WMB.US	The Williams Companies Inc	20200311	15.74	16.78	15.57	16.02	24863188	13.8458	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200311	9.35	9.4	9.07	9.12	751909	8.2316	down	down	correct
WMK.US	Weis Markets Inc	20200311	37.58	38.01	36.35	36.39	95067	34.9306	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200311	43.13	43.36	40.45	40.98	513839	40.6333	down	up	incorrect
WMT.US	Walmart Inc	20200311	117.51	119.03	112.8	114.43	10543001	110.7893	down	down	correct
WNC.US	Wabash National Corporation	20200311	9.34	9.57	9.15	9.22	688920	8.8148	down	down	correct
WNS.US	WNS (Holdings) Limited	20200311	61.72	62.01	58.3426	59.49	374344	59.49	down	down	correct
WOLF.US	Wolfspeed Inc	20200311	38.68	40.04	35.28	35.34	1429197	35.34	down	down	correct
WOR.US	Worthington Industries Inc	20200311	26.79	27.25	25.25	25.68	203370	24.5103	down	up	incorrect
WOW.US	WideOpenWest Inc	20200311	3.94	4.12	3.78	4.09	910404	4.09	up	up	correct
WPC.US	W. P. Carey Inc	20200311	78	78.25	74.3	76.01	1093010	68.3157	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200311	28.78	29.75	27.55	27.72	3584110	27.0631	down	up	incorrect
WPP.US	WPP plc	20200311	42.64	42.67	40.51	40.76	368303	36.8945	down	down	correct
WRB.US	W. R. Berkley Corporation	20200311	61.21	61.39	57.87	58.15	1675201	56.2959	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200311	26.7	26.775	25.53	25.83	587222	23.5722	down	down	correct
WRI.US	Weingarten Realty Investors	20200311	23.51	23.59	22.59	22.64	2709270	20.8127	down	down	correct
WRK.US	WestRock Company	20200311	27.69	27.91	25.7	26.23	4094494	25.2542	down	down	correct
WSM.US	Williams	20200311	53.08	53.17	49.07	50.98	1722448	49.2194	down	down	correct
WSO.US	Watsco Inc	20200311	168.59	171.71	164.63	164.89	445479	155.7673	down	down	correct
WSR.US	Whitestone REIT	20200311	11.51	11.5356	10.69	10.76	406659	9.7662	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20200311	140.09	149.5	139.44	147.83	1014668	147.2233	up	up	correct
WTI.US	W&T Offshore Inc	20200311	1.9	1.915	1.52	1.54	8960528	1.54	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200311	937.98	947	912.67	912.67	24397	910.7831	down	down	correct
WTRG.US	Essential Utilities Inc	20200311	44	44	39.325	40.03	3463219	38.5047	down	down	correct
WTRU.US	Aqua America Inc	20200311	57.97	58.27	53.29	53.5	1002200	48.867	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200311	93.6	94.53	90.4	91.16	230197	89.912	down	down	correct
WTTR.US	Select Energy Services Inc	20200311	3.55	3.62	3.27	3.56	623427	3.56	up	up	correct
WU.US	The Western Union Company	20200311	21.25	21.94	21.16	21.73	13919630	19.9969	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200311	40.37	40.66	36.935	38.72	1965469	37.9472	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20200311	22.98	23.47	22.35	22.5	660611	21.9129	down	down	correct
WY.US	Weyerhaeuser Company	20200311	23.69	23.83	21.75	22.46	9037837	21.6116	down	down	correct
X.US	United States Steel Corporation	20200311	6.39	6.47	5.89	5.99	22188311	5.9484	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200311	6.73	6.8	6.52	6.52	63849	5.3023	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200311	13.48	13.69	12.2	12.37	1150062	12.0432	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200311	2.78	2.83	2.7	2.72	129831	2.5386	down	down	correct
XL.US	XL Fleet Corp	20200311	9.9	9.9	9.9	9.9	193500	9.9
XOM.US	Exxon Mobil Corporation	20200311	42.39	43.48	41.75	41.98	52015039	37.1491	down	down	correct
XPO.US	XPO Logistics Inc	20200311	61.9311	63.6254	58.8426	59.7921	1435746	34.8033	down	down	correct
XPRO.US	Frank’s International NV	20200311	10.74	11.28	10.74	11.1	113467	11.1	up	up	correct
XYF.US	X Financial	20200311	1.1	1.14	1.1	1.13	10351	3.39	up	up	correct
XYL.US	Xylem Inc	20200311	74.5	75.94	72.13	73.24	1742202	71.8221	down	down	correct
Y.US	Alleghany Corporation	20200311	600.3	604.535	576.1	582	106271	582	down	up	incorrect
YCBD.US	PA	20200311	6.3	6.3	6.3	6.3	301	5.2299
YELP.US	Yelp Inc	20200311	26.87	26.97	23.58	24	2028966	24	down	down	correct
YETI.US	YETI Holdings Inc	20200311	25.02	25.69	23.04	23.51	2700700	23.51	down	down	correct
YEXT.US	Yext Inc	20200311	13.53	14.13	12.95	13.4	1332552	13.4	down	down	correct
YPF.US	YPF Sociedad Anónima	20200311	5.71	5.99	5.28	5.41	2444307	5.41	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200311	4.23	4.38	4.15	4.2	143454	4.2	down	down	correct
YUM.US	Yum! Brands Inc	20200311	83.91	84.1	79.37	80.97	2783085	78.4819	down	down	correct
YUMC.US	Yum China Holdings Inc	20200311	42.91	43.36	40.97	41.78	3886400	41.3598	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200311	114.74	116.64	108.8207	111.19	2330814	109.5997	down	down	correct
ZEN.US	Zendesk Inc	20200311	70.69	71.89	64.5	65.7	3245200	65.7	down	down	correct
ZEPP.US	Zepp Health Corporation	20200311	13.23	14.02	13.04	14	868062	14	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200311	27.4	27.8	27.2	27.47	47207	27.47	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200311	27.39	28.06	27.22	27.5	2994053	26.9755	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200311	9.56	9.56	8.969	8.98	352377	7.4422	down	down	correct
ZTS.US	Zoetis Inc	20200311	130.39	131.65	127.36	130.27	3591655	129.0044	down	down	correct
ZUO.US	Zuora Inc	20200311	10.66	10.85	9.82	9.96	1170800	9.96	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200311	26.97	27.7	26.47	26.75	1774400	26.3885	down	down	correct
ZYME.US	Zymeworks Inc	20200311	34.41	35	31.22	32.26	657700	32.26	down	down	correct