CollectAI

close-nyse_stocks

2020/03/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200313	66.53	69.51	63.75	69.2	3261168	68.3656	up	up	correct
AA.US	Alcoa Corporation	20200313	8.08	8.35	7.16	8	7316234	7.9826	down	down	correct
AAIC.US	PC	20200313	17.4032	17.4032	16.3502	16.89	3330	13.9875	down	down	correct
AAP.US	Advance Auto Parts Inc	20200313	114.08	115.31	105.15	113.69	1251555	111.0727	down	down	correct
AAT.US	American Assets Trust Inc	20200313	32.02	34.09	29.96	33.67	672601	31.8639	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200313	23.97	24.5	21.023	24.16	1216089	20.7804	up	down	incorrect
ABB.US	ABB Ltd	20200313	17.67	17.6701	16.41	17.62	3183940	16.4045	down	up	incorrect
ABBV.US	AbbVie Inc	20200313	83.36	86.32	80.695	85.37	21867670	78.2323	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200313	83.7	90.17	80.66	90	2835254	87.4764	up	up	correct
ABEV.US	Ambev S.A	20200313	2.83	2.91	2.54	2.64	40228969	2.4645	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200313	61.84	61.84	52.95	55.11	317342	55.11	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200313	25.7	27.29	24.66	27.28	613393	26.347	up	up	correct
ABT.US	Abbott Laboratories	20200313	77.91	82.67	74.83	81.65	18317155	79.4953	up	up	correct
AC.US	Associated Capital Group Inc	20200313	35.31	36.775	33.62	35.59	19898	35.0417	up	up	correct
ACA.US	Arcosa Inc	20200313	34.43	37.18	34.02	37.18	445095	36.9201	up	up	correct
ACC.US	American Campus Communities Inc	20200313	36.48	37.945	34.82	37.83	2333114	34.9052	up	up	correct
ACCO.US	ACCO Brands Corporation	20200313	6.42	6.47	5.32	5.45	1422999	5.0693	down	down	correct
ACEL.US	WS	20200313	8.95	9.11	7.8776	8.7	218769	8.1277	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200313	5.67	5.85	5.47	5.85	89474	5.85	up	up	correct
ACM.US	AECOM	20200313	32.91	33.44	31.22	33.4	2438061	33.4	up	down	incorrect
ACN.US	Accenture plc	20200313	160.62	166.71	152.93	166.51	5742804	162.5041	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200313	11.86	12.36	11.26	12.06	766954	9.8029	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200313	17.05	17.96	16.32	17.96	75753	13.2484	up	up	correct
ADM.US	Archer	20200313	33.01	34.69	31.33	34.64	6236577	32.9715	up	up	correct
ADNT.US	Adient plc	20200313	14.2	14.31	12.12	13.95	1732200	13.95	down	up	incorrect
ADT.US	ADT Inc	20200313	5.12	5.2	4.67	4.7	2642774	4.5327	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200313	12.38	12.84	11.89	12.84	907107	10.441	up	down	incorrect
AEE.US	Ameren Corporation	20200313	75.66	76.51	71.2	76.15	2490850	72.7172	up	up	correct
AEFC.US	AEFC	20200313	23.68	23.69	22	23.69	85800	21.9806	up	up	correct
AEG.US	Aegon N.V	20200313	2.22	2.27	2.05	2.27	3922179	2.135	up	up	correct
AEL.US	PA	20200313	17.6	19.8311	16.02	17.3	171091	15.8329	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200313	44.29	44.69	36.1	37.27	4293253	35.9872	down	down	correct
AENZ.US	Aenza S.A.A	20200313	1.98	2.19	1.98	2.09	18726	2.09	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200313	9.71	10.11	8.945	10.1	6706097	9.584	up	up	correct
AER.US	AerCap Holdings N.V	20200313	30.25	30.26	22.21	24.5	7894727	24.5	down	down	correct
AES.US	The AES Corporation	20200313	12.99	13.23	11.98	13	7406358	12.354	up	up	correct
AEVA.US	WT	20200313	0.7	0.7	0.66	0.7	501	0.7
AFB.US	AllianceBernstein National Municipal Income Fund	20200313	12.73	13.0944	12.67	12.73	61698	12.0962
AFG.US	American Financial Group Inc	20200313	75.77	76.33	69.05	76.24	706418	59.0159	up	up	correct
AFGB.US	American Financial Group Inc	20200313	26	26	24.46	24.69	20699	23.0915	down	down	correct
AFGC.US	American Financial Group Inc	20200313	23.5037	23.59	22.75	22.99	27902	21.1214	down	down	correct
AFI.US	Armstrong Flooring Inc	20200313	2.16	2.72	2	2.66	382147	2.66	up	up	correct
AFL.US	Aflac Incorporated	20200313	33.54	34.85	31.16	34.69	6242100	33.1133	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200313	12.31	12.72	12.31	12.72	128442	11.2022	up	down	incorrect
AG.US	First Majestic Silver Corp	20200313	5.94	5.95	4.95	5	8888249	4.9944	down	down	correct
AGCO.US	AGCO Corporation	20200313	53.14	55.34	50.73	55.33	905681	53.2196	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200313	7.31	7.7152	7.1414	7.58	75870	6.6334	up	up	correct
AGI.US	Alamos Gold Inc	20200313	4.91	4.95	3.835	3.89	7650429	3.8046	down	down	correct
AGO.US	Assured Guaranty Ltd	20200313	34.11	34.6	32.61	34.56	1388881	33.1838	up	up	correct
AGR.US	Avangrid Inc	20200313	44.91	46.27	41.345	45.8	1417359	42.9795	up	up	correct
AGRO.US	Adecoagro S.A	20200313	5.45	5.45	4.51	5.06	469946	5.06	down	up	incorrect
AGS.US	PlayAGS Inc	20200313	4.14	4.33	3.63	4.03	488077	4.03	down	down	correct
AGX.US	Argan Inc	20200313	33.66	36.31	33.5	36.31	169547	33.4431	up	up	correct
AHH.US	PA	20200313	23.04	23.04	21.15	21.6747	3029	19.2176	down	down	correct
AHL.US	PE	20200313	20.1	21.46	19.63	21.46	60591	19.4952	up	up	correct
AHT.US	PI	20200313	8.305	8.47	6.6321	7.57	70597	7.118	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200313	19.5428	20.08	19.493	20.08	2570	17.7744	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200313	12.25	12.58	12.1	12.57	104056	11.004	up	up	correct
AIG.US	PA	20200313	24.4	24.86	23.25	24.86	128921	22.6307	up	up	correct
AIN.US	Albany International Corp	20200313	48.17	48.17	42.96	44.11	632332	43.0281	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200313	14.34	15.4	14.34	15.39	199300	11.6303	up	up	correct
AIR.US	AAR Corp	20200313	23.59	23.825	18.77	19	589658	18.9286	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200313	44.51	44.87	40.85	44.87	294998	43.5358	up	up	correct
AIV.US	Apartment Investment and Management Company	20200313	4.8919	4.9661	4.5099	4.9543	1672364	4.6173	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200313	20.5	21.0199	19.7	20.3818	3823	18.6737	down	down	correct
AIZ.US	Assurant Inc	20200313	102.35	104.72	97.565	104.53	573695	101.4726	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200313	90.43	91.02	83.14	90.06	1826173	87.7321	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200313	40.35	43.35	39.05	43.25	781706	38.9729	up	up	correct
AJX.US	Great Ajax Corp	20200313	11.85	11.96	10.44	11.09	390207	9.5512	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200313	23.16	24.26	23	24.0255	69104	21.0101	up	up	correct
AKO.US	B	20200313	13.85	14.91	12.11	13.06	38731	11.8468	down	down	correct
AKR.US	Acadia Realty Trust	20200313	20.12	20.12	17.6	19.19	2301407	18.3738	down	down	correct
AL.US	PA	20200313	17.57	18.81	16.11	18.81	58366	16.894	up	up	correct
ALB.US	Albemarle Corporation	20200313	69.46	69.78	62.12	68.01	2067848	66.7067	down	down	correct
ALC.US	Alcon AG	20200313	51.53	53.2	48.0701	53.12	2944476	52.966	up	up	correct
ALE.US	ALLETE Inc	20200313	65.57	66	60.5	65.01	438662	60.5619	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200313	13.4	13.7	12.32	13.44	1061522	12.896	up	up	correct
ALG.US	Alamo Group Inc	20200313	98.56	100.26	94.28	99.43	60707	98.6837	up	up	correct
ALIN.US	PE	20200313	11.56	13.16	11.56	12.95	43393	11.2436	up	up	correct
ALK.US	Alaska Air Group Inc	20200313	38.1	38.1	33	37.95	3947823	37.95	down	down	correct
ALL.US	The Allstate Corporation	20200313	89.46	93.06	83.1	92.77	3606114	88.885	up	up	correct
ALLE.US	Allegion plc	20200313	109.21	112.65	104.26	111.81	1081315	109.2535	up	up	correct
ALLY.US	PA	20200313	23.48	23.5	22.53	23.13	947143	23.13	down	down	correct
ALN.US	American Lorain Corporation	20200313	0.145	0.145	0.135	0.135	2500	0.135	down	down	correct
ALP.US	PQ	20200313	24.42	25.57	24.25	25.35	21600	23.0783	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200313	33.54	34.12	31.85	33	2761300	31.9192	down	down	correct
ALV.US	Autoliv Inc	20200313	59.31	59.31	53.74	56.73	854189	55.3875	down	up	incorrect
ALX.US	Alexander's Inc	20200313	299.68	305.35	299.68	300.04	11516	266.3135	up	up	correct
AM.US	Antero Midstream Corporation	20200313	3.29	3.29	2.63	3.16	9789943	2.3929	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200313	15.38	15.75	14.45	15.75	336207	15.75	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200313	3.14	3.273	2.8	3.22	6158287	3.22	up	up	correct
AMCR.US	Amcor plc	20200313	7.04	7.3	6.32	6.82	31337700	6.3491	down	down	correct
AME.US	AMETEK Inc	20200313	71.49	74.7	67.47	74.6	2459653	73.753	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200313	54.37	57.2	51.58	57.17	983800	57.1316	up	up	correct
AMH.US	PH	20200313	23.64	24	22.9	23.96	7979	21.6605	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200313	19.44	21.15	19.01	20.94	132500	20.94	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20200313	67.92	74.58	65	74.48	815623	74.48	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200313	12.8	13.3	12.8	13.26	4033	12.603	up	up	correct
AMP.US	Ameriprise Financial Inc	20200313	99.18	113.54	98.185	113.34	1810507	109.0683	up	up	correct
AMPY.US	Amplify Energy Corp	20200313	1.2	1.2	0.809	0.843	551163	0.843	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200313	3.09	4.91	3.09	4.89	412476	4.89	up	up	correct
AMRC.US	Ameresco Inc	20200313	16.65	17.09	15.28	16.19	333101	16.19	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200313	3.05	3.12	2.78	3.03	1733029	3.03	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200313	225.53	241.56	220.015	238.99	4220426	229.9672	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200313	13.59	13.69	13.14	13.62	4139483	12.9502	up	up	correct
AN.US	AutoNation Inc	20200313	34.38	34.69	31.25	34.01	1292331	34.01	down	down	correct
ANET.US	Arista Networks Inc	20200313	171.47	177.05	157.43	176.76	4294520	44.19	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200313	10.8	11.33	10.3227	11.28	4965988	11.28	up	up	correct
ANH.US	PC	20200313	18.29	22.13	18.29	22.13	27229	20.079	up	up	correct
ANTM.US	Anthem Inc	20200313	267.5	271.36	251.05	270.34	3027411	264.5262	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200313	6.6	6.72	6.12	6.59	904071	5.7428	down	down	correct
AON.US	Aon plc	20200313	181.25	183.09	168.0504	177.45	4007126	174.7977	down	down	correct
AOS.US	A. O. Smith Corporation	20200313	40.18	41.57	38.69	41.49	5280597	40.1807	up	up	correct
AP.US	Ampco	20200313	3.2	3.2	2.4498	2.85	164364	2.85	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200313	21.31	22.33	19.26	22.27	1264191	19.3388	up	up	correct
APD.US	Air Products and Chemicals Inc	20200313	197.15	206.52	188.67	206.36	2180356	198.6682	up	up	correct
APG.US	APi Group Corporation	20200313	7.75	7.8	7.4	7.45	345997	7.45	down	down	correct
APH.US	Amphenol Corporation	20200313	79.22	80.86	73.4425	79.6	8463842	39.0436	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200313	8.87	9.15	7.8	9.15	4960442	9.132	up	up	correct
APO.US	PB	20200313	24	24	23.005	23.95	59010	21.5815	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20200313	2.45	2.538	2.1	2.28	751150	2.28	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200313	8.67	8.91	7.31	8.13	981247	7.1135	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200313	12.5	13.12	11.9	13.08	1743621	12.1181	up	down	incorrect
AQNA.US	AQNA	20200313	25.19	27.17	25.19	25.74	42034	23.0116	up	up	correct
AQNB.US	AQNB	20200313	24.64	24.66	23.235	24.16	38200	21.8869	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200313	16.55	16.59	14.72	15.89	1388200	15.89	down	up	incorrect
AR.US	Antero Resources Corporation	20200313	1.14	1.5	0.92	1.26	34974871	1.26	up	up	correct
ARC.US	ARC Document Solutions Inc	20200313	1.01	1.08	0.9	0.9245	449238	0.8838	down	down	correct
ARCH.US	Arch Resources Inc	20200313	34.19	36.48	31.29	36.1	731863	35.9864	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200313	4.55	5.1	4.2	5.07	743870	4.793	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200313	11.53	12.2	11.53	12.16	148186	10.386	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200313	142.21	148.355	133.45	147.74	2054316	141.2346	up	up	correct
ARES.US	Ares Management Corporation	20200313	29.49	32.06	28.93	32.04	1074266	29.8793	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200313	23.21	24.81	23.12	23.85	10380	21.3458	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200313	37.44	37.715	32.63	35.8	387423	34.1072	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200313	11.95	12.1022	10.775	11.8	2903387	9.4707	down	down	correct
ARL.US	American Realty Investors Inc	20200313	10.48	10.48	7.864	8.63	7935	8.63	down	down	correct
ARLO.US	Arlo Technologies Inc	20200313	2.12	2.1513	1.6	2	2007173	2	down	up	incorrect
ARMK.US	Aramark	20200313	25.96	25.96	21.74	24.21	4700536	23.6218	down	up	incorrect
AROC.US	Archrock Inc	20200313	3.96	4.15	3.65	4.15	1898684	3.613	up	up	correct
ARR.US	PC	20200313	19.25	22	19.21	20.27	101187	17.8446	up	up	correct
ARW.US	Arrow Electronics Inc	20200313	52.43	56.89	51.29	56.81	797945	56.81	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200313	10.26	10.5351	8.9	8.9	341888	8.8816	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200313	4.58	5.04	4.57	5.04	446266	5.04	up	up	correct
ASG.US	Liberty All	20200313	4.55	4.9	4.55	4.81	563380	4.0088	up	down	incorrect
ASGN.US	ASGN Incorporated	20200313	37.16	40.98	35.85	40.98	903382	40.98	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200313	54.44	54.87	49.71	53.08	592876	51.8205	down	down	correct
ASIX.US	AdvanSix Inc	20200313	8.97	10.7	8.12	10.7	433575	10.6722	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200313	6.29	6.36	5.32	6.17	107768	6.17	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200313	137.9	137.9	130.21	134.91	88557	131.9442	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200313	4.17	4.18	3.95	4.12	944231	3.8716	down	down	correct
ATCO.US	PI	20200313	18.2	20.4	16.5	18.5	37909	16.01	up	up	correct
ATEN.US	A10 Networks Inc	20200313	4.56	4.68	4.315	4.38	647753	4.3668	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200313	26.27	26.97	25.01	26.86	1004719	26.86	up	up	correct
ATHM.US	Autohome Inc	20200313	72.45	76.01	70.085	76	1200479	74.6525	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200313	10.86	10.86	9.37	10	3341840	10	down	down	correct
ATKR.US	Atkore Inc	20200313	30.56	30.56	27.52	29.16	608700	29.16	down	down	correct
ATO.US	Atmos Energy Corporation	20200313	98.81	100.67	93.55	100.67	1462950	96.984	up	up	correct
ATR.US	AptarGroup Inc	20200313	98.08	99.44	91.12	96.39	595966	94.4538	down	up	incorrect
ATTO.US	Atento S.A	20200313	1.61	1.78	1.56	1.68	48301	8.4455	up	up	correct
ATUS.US	Altice USA Inc	20200313	21.85	22.69	19.92	22.22	8455575	22.22	up	up	correct
AU.US	AngloGold Ashanti Limited	20200313	16.85	16.95	14	14.17	6636254	13.8163	down	down	correct
AUD.US	Audacy Inc	20200313	2.17	2.36	2.09	2.35	1397069	2.35	up	up	correct
AUST.US	Austin Gold Corp.	20200313	14.66	15.02	14.47	14.94	4041	14.94	up	down	incorrect
AUY.US	Yamana Gold Inc	20200313	3.25	3.29	2.68	2.71	35181035	2.6181	down	down	correct
AVA.US	Avista Corporation	20200313	44.06	45.23	42.62	45	742945	41.8176	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200313	5.43	5.95	5.32	5.95	350519	5.3762	up	up	correct
AVB.US	AvalonBay Communities Inc	20200313	189.9	193.925	179.15	193.16	1343648	182.4056	up	up	correct
AVD.US	American Vanguard Corporation	20200313	13.07	13.8	12.45	13.8	184390	13.6942	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200313	11.38	12.02	11.13	12	434936	9.6372	up	up	correct
AVLR.US	Avalara Inc	20200313	71	74	66.03	72.97	1249500	72.97	up	up	correct
AVNS.US	Avanos Medical Inc	20200313	24.84	26.42	21.57	26.37	620350	26.37	up	up	correct
AVNT.US	Avient Corporation	20200313	18.7	18.93	16.88	18.9	1074707	18.0087	up	up	correct
AVTR.US	PA	20200313	11.91	12.47	11.24	11.81	4462049	9.2066	down	down	correct
AVY.US	Avery Dennison Corporation	20200313	109.43	110.43	99.3499	106.08	784542	103.2488	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20200313	7.87	9.9	6.9701	9.87	9379669	9.87	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200313	10.05	10.85	9.92	10.05	626960	8.8981
AWI.US	Armstrong World Industries Inc	20200313	85.42	87.77	81.05	87.77	649000	86.2516	up	up	correct
AWK.US	American Water Works Company Inc	20200313	121.36	128.33	116.535	128.29	1667010	124.9889	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200313	4.77	4.8599	4.43	4.83	836115	4.1199	up	up	correct
AWR.US	American States Water Company	20200313	75.72	76.76	70.19	76.76	383444	74.5631	up	up	correct
AX.US	Axos Financial Inc	20200313	17.86	18.98	17.01	18.92	688317	18.92	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200313	4.45	4.94	4.07	4.92	2605943	4.92	up	up	correct
AXP.US	American Express Company	20200313	90.38	100.08	84.3	99.6	12680441	97.0608	up	up	correct
AXR.US	AMREP Corporation	20200313	5.5	5.5	5.1109	5.2715	6379	5.2715	down	down	correct
AXS.US	PE	20200313	23.36	23.99	22.93	23.66	45187	21.4642	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200313	19.03	19.75	17.9	19.73	4640900	19.73	up	down	incorrect
AYI.US	Acuity Brands Inc	20200313	92.79	95.68	85.6	95.68	463140	94.963	up	up	correct
AYX.US	Alteryx Inc	20200313	101.13	103.57	87.87	103.19	3411900	103.19	up	up	correct
AZO.US	AutoZone Inc	20200313	1020.66	1020.66	939.635	1012.73	458560	1012.73	down	down	correct
AZRE.US	Azure Power Global Limited	20200313	16	16.8	14.14	16.8	46700	16.8	up	up	correct
AZUL.US	Azul S.A	20200313	15.69	15.78	12.84	15.52	2418965	15.52	down	down	correct
AZZ.US	AZZ Inc	20200313	28.33	28.91	26.015	28.91	192226	28.0722	up	up	correct
B.US	Barnes Group Inc	20200313	36.69	40.12	34.85	40.12	638104	39.1284	up	up	correct
BA.US	The Boeing Company	20200313	174.97	178.28	161.3755	170.2	21168471	170.2	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200313	194.9	195.99	187.81	194	23650500	194	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200313	13.14	13.16	12.601	12.95	23788	12.306	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200313	68.7	70.255	64.52	69.99	2777289	68.0143	up	up	correct
BAK.US	Braskem S.A	20200313	8.54	8.7	7	8.36	308190	7.3239	down	down	correct
BALY.US	Bally's Corporation	20200313	17.03	17.515	15.74	16.55	339900	16.55	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200313	48.594	52.8429	46.6582	52.7932	5887399	34.4876	up	up	correct
BANC.US	PE	20200313	24.37	24.93	24.355	24.93	16053	22.1002	up	up	correct
BAP.US	Credicorp Ltd	20200313	165.01	174.83	156.43	173.85	481036	155.0533	up	up	correct
BAX.US	Baxter International Inc	20200313	78.55	81.32	73.59	80.99	5774162	79.1736	up	down	incorrect
BB.US	BlackBerry Limited	20200313	3.93	4.39	3.63	4.38	11567860	4.38	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200313	2.86	2.94	2.64	2.91	897109	2.91	up	up	correct
BBD.US	Banco Bradesco S.A	20200313	4.5207	4.5289	3.8099	4.2975	37746565	4.0096	down	down	correct
BBDC.US	Barings BDC Inc	20200313	8.41	8.555	7.99	8.23	244442	7.1854	down	down	correct
BBDO.US	Banco Bradesco S.A	20200313	4.6	4.8	4.18	4.57	29689	4.2749	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200313	13.14	14.01	13.12	14.01	89234	13.2717	up	up	correct
BBL.US	BHP Group	20200313	27.3	27.58	25.43	27.58	4174260	24.4239	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200313	23.3	24.21	23.2644	24.16	819586	21.9477	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200313	26.75	29.49	26.69	28.89	95929	28.5655	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200313	3.67	3.7	3.275	3.65	7816728	3.3559	down	down	correct
BBW.US	Build	20200313	2.82	2.98	2.41	2.52	230755	2.3731	down	down	correct
BBWI.US	Bath Body Works Inc	20200313	13.432	13.6745	12.446	13.0279	9865365	12.9597	down	down	correct
BBY.US	Best Buy Co. Inc	20200313	59	61.48	54.39	61.06	4209824	57.9653	up	up	correct
BC.US	PC	20200313	23.8	23.8	21.75	23.2916	43936	21.9987	down	down	correct
BCC.US	Boise Cascade Company	20200313	25.77	26.98	24.85	26.96	560895	23.7253	up	up	correct
BCE.US	BCE Inc	20200313	37.88	40.68	36.66	40.67	1983132	36.8023	up	up	correct
BCH.US	Banco de Chile	20200313	16.76	17.16	16.42	17.12	250565	15.7945	up	up	correct
BCO.US	The Brink's Company	20200313	61.09	63.61	56.67	63.61	566690	62.2509	up	up	correct
BCS.US	Barclays PLC	20200313	5.33	5.415	4.93	5.4	11193051	5.3109	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200313	4.55	4.82	4.31	4.81	1206088	4.2965	up	down	incorrect
BDC.US	Belden Inc	20200313	36.45	37.67	34.8174	37.61	636947	37.3132	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200313	6.3	6.52	6.1266	6.44	2285567	5.6045	up	up	correct
BDN.US	Brandywine Realty Trust	20200313	11.3	11.71	10.575	11.7	2832938	10.4323	up	up	correct
BDX.US	Becton Dickinson and Company	20200313	227.99	239.02	216.09	236.5	3459320	230.956	up	up	correct
BE.US	Bloom Energy Corporation	20200313	7	7	5.6	6.12	3247354	6.12	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200313	6.93	6.99	6.61	6.99	52692	4.859	up	up	correct
BEN.US	Franklin Resources Inc	20200313	17.8	18.38	16.8	18.11	7078094	16.7107	up	down	incorrect
BEP.US	PA	20200313	23.59	24.4096	23.59	23.81	20003	21.8769	up	up	correct
BERY.US	Berry Global Group Inc	20200313	29.71	31.59	27.73	30.22	2670598	30.22	up	up	correct
BEST.US	BEST Inc	20200313	5.1	5.15	4.74	5.12	1552500	5.12	up	up	correct
BF.US	B	20200313	52.69	53.85	49.88	53.15	1467337	52.7737	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200313	122.14	126.33	120.37	124.84	756000	124.84	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200313	12.39	12.77	11.5	12.62	365128	11.6139	up	up	correct
BFS.US	Saul Centers Inc	20200313	33.99	36.69	33.58	36.69	60993	33.0334	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200313	12.5	12.61	11.97	12.41	360724	11.623	down	down	correct
BG.US	Bunge Limited	20200313	38	39.39	36	38.56	1727800	36.3893	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200313	13.35	13.61	12.62	13.6	160743	11.5338	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200313	8.3	8.9723	8.3	8.74	50333	2.2665	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200313	6.5	6.57	5.86	6.57	352785	5.8707	up	down	incorrect
BGS.US	B&G Foods Inc	20200313	12.71	13.8216	11.28	13.81	2738419	12.1761	up	up	correct
BGSF.US	BGSF Inc	20200313	11.91	12.11	10.69	11.26	77097	10.6988	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200313	10.51	10.5949	10.21	10.48	165173	9.2862	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20200313	4.31	4.49	4.26	4.47	682739	3.9527	up	up	correct
BH.US	Biglari Holdings Inc	20200313	78.74	83.55	73.58	83.18	28430	83.18	up	up	correct
BHC.US	Bausch Health Companies Inc	20200313	17.32	18.8	15.81	18.8	6963370	18.8	up	up	correct
BHE.US	Benchmark Electronics Inc	20200313	21.62	22.525	20.9	22.52	446367	21.4763	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200313	13.82	13.935	13.7301	13.8	302358	12.5421	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200313	18.58	19.01	17.08	19.01	370108	17.9169	up	up	correct
BHP.US	BHP Group	20200313	34.06	34.44	31.82	34.29	9947898	30.7738	up	up	correct
BHR.US	PD	20200313	3.24	3.24	2.75	2.99	420791	0.9316	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200313	15.95	15.95	15.343	15.343	1311	14.4875	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200313	36.5	37.2032	31	35.57	936759	35.57	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200313	8.82	9.11	8.69	9.1	385592	8.542	up	down	incorrect
BIG.US	Big Lots Inc	20200313	13.81	14.19	12.32	14.11	1915241	13.1412	up	up	correct
BILL.US	Bill.com Holdings Inc	20200313	43.21	45	39.36	39.95	1134800	39.95	down	down	correct
BIO.US	Bio	20200313	337.06	348.81	321.625	347.79	271522	347.79	up	down	incorrect
BIT.US	BlackRock Multi	20200313	13.32	13.53	12.4516	13.29	382772	11.391	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200313	23.12	23.92	21.75	23.78	3814800	23.78	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200313	31.75	34.13	30.45	34.13	9089324	32.3883	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200313	3.58	3.7	3.29	3.53	3570543	3.53	down	down	correct
BKE.US	The Buckle Inc	20200313	15.91	16.84	14.39	15.22	1289649	11.903	down	up	incorrect
BKH.US	Black Hills Corporation	20200313	66.17	66.47	60.6	65.89	628883	61.9253	down	down	correct
BKI.US	Black Knight Inc	20200313	64.35	65.54	59.11	65.38	1339110	65.38	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200313	14.45	14.59	13.97	14.27	66035	13.1604	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200313	5.95	5.98	5.86	5.88	675258	5.2284	down	down	correct
BKU.US	BankUnited Inc	20200313	24.41	25.15	22.99	25.15	1372343	23.7653	up	up	correct
BLD.US	TopBuild Corp	20200313	80.08	81.76	73.24	79.55	630500	79.55	down	down	correct
BLDR.US	Builders FirstSource Inc	20200313	15.35	16.48	14.605	15.9	2590722	15.9	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200313	12.8	13.4413	12.55	13.02	168737	11.9665	up	up	correct
BLK.US	BlackRock Inc	20200313	415.11	419.24	388.0001	413.78	1579445	398.6586	down	down	correct
BLL.US	Ball Corporation	20200313	65.24	65.72	59.58	63.84	5489731	62.9954	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200313	12.81	13.25	12.78	13.13	385234	11.5107	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200313	15.31	15.72	14.6801	15.72	196120	13.8716	up	up	correct
BMA.US	Banco Macro S.A	20200313	22.1	22.19	19.75	21.34	292521	21.34	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200313	33.31	36.8772	33.0101	35.44	97829	32.2786	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200313	18.5	20.19	18.5	20	1457800	18.0512	up	up	correct
BMI.US	Badger Meter Inc	20200313	51.97	54.77	49.9	54.77	268500	53.9557	up	up	correct
BML.US	PL	20200313	20.81	21.3	20.51	21.15	41046	19.6577	up	up	correct
BMO.US	Bank of Montreal	20200313	47.35	51.14	46.17	51.14	1763602	47.3083	up	up	correct
BMY.US	Bristol	20200313	54.89	55.5	51.78	54.99	23503561	52.0719	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200313	2.5	2.59	2.21	2.3	432300	2.3	down	down	correct
BNS.US	The Bank of Nova Scotia	20200313	38.6	42.83	38.19	42.81	4117270	38.8722	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200313	13.17	13.4421	12.29	12.92	88186	11.8931	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200313	7.97	8.39	7.7942	8.21	553688	7.2638	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200313	19.76	20.33	18.58	20.19	1477484	20.19	up	up	correct
BORR.US	Borr Drilling Limited	20200313	1.398	1.404	1.142	1.184	75250	1.184	down	down	correct
BOX.US	Box Inc	20200313	11.15	11.29	10.25	10.93	2887412	10.93	down	down	correct
BP.US	BP p.l.c	20200313	22.57	22.61	20.5	22.17	21556510	19.8818	down	down	correct
BPMP.US	BP Midstream Partners LP	20200313	8.47	9.59	7.98	9.29	379982	7.6167	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200313	4.65	4.74	4.31	4.56	263324	4.4546	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200313	99.61	103.74	95.12	103.68	1887901	100.8678	up	up	correct
BRBR.US	BellRing Brands Inc	20200313	16.52	18.14	14.75	17.99	676500	17.99	up	up	correct
BRC.US	Brady Corporation	20200313	41.79	44.5	39.84	44.5	543100	43.1189	up	up	correct
BRFS.US	BRF S.A	20200313	3.85	3.85	3.13	3.47	8435831	3.47	down	up	incorrect
BRK.US	B	20200313	187.45	196.5	178.41	196.4	14859100	196.4	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200313	8.9	9	7.725	8.5	1824300	7.3749	down	down	correct
BRO.US	Brown & Brown Inc	20200313	39.28	39.87	36.42	39.84	2854997	39.3083	up	up	correct
BRSP.US	Brightspire Capital Inc	20200313	7.76	7.903	6.52	7.08	1094400	6.6529	down	up	incorrect
BRT.US	BRT Apartments Corp	20200313	12.61	12.61	11.59	12.23	92446	10.7695	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200313	4.35	4.5	4.29	4.46	805688	4.2664	up	up	correct
BRX.US	Brixmor Property Group Inc	20200313	14.29	14.59	12.94	14.55	3347500	13.4342	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200313	23.72	23.9446	23.5	23.5576	13222	21.3999	down	down	correct
BSAC.US	Banco Santander	20200313	16.39	16.84	15.58	16.81	400977	15.3326	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200313	6.1984	6.3152	5.3324	6.1595	1739882	5.5691	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200313	6.27	7.01	6.27	7.01	901305	6.9821	up	up	correct
BSM.US	Black Stone Minerals L.P	20200313	6.15	6.82	5.91	6.67	623699	5.8429	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200313	5.25	5.33	4.85	5.2	689943	5.0567	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200313	27	28.38	25.9	28.38	315659	25.3522	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200313	15.88	17.44	15.38	16	288500	14.1829	up	up	correct
BTA.US	BlackRock Long	20200313	11.02	11.2693	10.6705	11.21	114502	10.3009	up	up	correct
BTCM.US	BIT Mining Limited	20200313	5.21	5.23	4.9	5.1	72979	5.1	down	down	correct
BTI.US	British American Tobacco p.l.c	20200313	34.85	35.54	33.05	35.54	5471402	30.447	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200313	20.65	22.19	20	22.17	169123	19.7421	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200313	22.88	23.41	22.51	23.24	389471	22.0595	up	up	correct
BTU.US	Peabody Energy Corporation	20200313	2.8	3.49	2.64	3.49	3085217	3.49	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200313	11.8	12.12	11.8	12.07	857988	10.689	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200313	16.03	17.53	16.03	16.97	87391	15.2403	up	up	correct
BUR.US	Burford Capital Limited	20200313	4.55	4.9	4.55	4.9	6019	4.8215	up	up	correct
BURL.US	Burlington Stores Inc	20200313	190	193.48	172.99	187.8	1409900	187.8	down	down	correct
BV.US	BrightView Holdings Inc	20200313	10.98	11.03	9.905	10.46	371000	10.46	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200313	10.8	12.25	10.8	12.25	50400	12.2235	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200313	6.87	6.87	5.98	6	2407478	6	down	down	correct
BWA.US	BorgWarner Inc	20200313	25.7	26.38	23.72	25.66	4991141	24.9368	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200313	11.16	11.4862	11.08	11.39	89664	9.9132	up	down	incorrect
BWXT.US	BWX Technologies Inc	20200313	52.33	53.7	50.29	52.57	1967600	51.2771	up	up	correct
BX.US	The Blackstone Group Inc	20200313	43.94	46.93	40.3101	46.72	11798040	43.9809	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200313	5.32	6.76	5.28	6.22	521625	6.22	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200313	30.21	30.21	26.54	29.82	4334170	25.3153	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200313	9.77	10.28	9.56	10.27	673824	9.146	up	up	correct
BXP.US	Boston Properties Inc	20200313	118.09	118.24	111.69	117.06	1659025	109.0399	down	up	incorrect
BXS.US	PA	20200313	23.81	24.2227	23	23.6	36804	21.8008	down	down	correct
BY.US	Byline Bancorp Inc	20200313	11.92	12.285	10.975	11.45	404010	11.1894	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20200313	15.85	16	13.93	15.34	3171370	15.34	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200313	13	13.28	12.96	13.17	95059	12.1851	up	up	correct
BZH.US	Beazer Homes USA Inc	20200313	8.38	8.51	7.61	7.92	651617	7.92	down	down	correct
C.US	PN	20200313	25.74	26.5399	25.61	26.3	1469852	26.3	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20200313	2.9	2.925	2.62	2.74	268844	2.74	down	down	correct
CABO.US	Cable One Inc	20200313	1353.95	1385.51	1222.94	1377.88	62568	1365.2103	up	up	correct
CACI.US	CACI International Inc	20200313	203.93	220.33	188.16	219.25	353940	219.25	up	up	correct
CAE.US	CAE Inc	20200313	19	20.2	18.54	20.13	685156	20.13	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200313	18	18.3	17.545	18.15	130871	15.4007	up	up	correct
CAG.US	Conagra Brands Inc	20200313	25.15	25.37	22.83	24.79	7255403	23.4925	down	down	correct
CAH.US	Cardinal Health Inc	20200313	44.38	47.75	42.56	47.62	4410313	44.6278	up	down	incorrect
CAI.US	PB	20200313	22	22	17.52	17.9	18958	15.55	down	up	incorrect
CAJ.US	Canon Inc	20200313	20.77	20.77	19.58	20.61	879654	19.5041	down	down	correct
CAL.US	Caleres Inc	20200313	8.17	8.74	6.895	6.99	1893570	6.6642	down	down	correct
CALX.US	Calix Inc	20200313	6.94	7	6.6196	6.96	400980	6.96	up	up	correct
CANG.US	Cango Inc	20200313	5.99	6.33	5.5	6.14	21639	5.2687	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20200313	13.05	13.48	12.04	13.48	86551	10.9144	up	up	correct
CARS.US	Cars.com Inc	20200313	6.16	7.16	5.81	7.15	1475751	7.15	up	up	correct
CAT.US	Caterpillar Inc	20200313	98.39	99.91	90.14	99.64	8718635	95.9383	up	up	correct
CATO.US	The Cato Corporation	20200313	12.74	12.96	12.21	12.75	319504	12.3976	up	up	correct
CB.US	Chubb Limited	20200313	122.71	123.42	113.05	121.86	5280191	116.724	down	down	correct
CBB.US	P	20200313	0.75	0.89	0.75	0.888	14400	0.505	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200313	13.53	14.03	12.1	13.88	628392	13.0069	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200313	8.41	8.42	8.02	8.236	39485	7.1705	down	down	correct
CBL.US	PE	20200313	1.15	1.3093	1.15	1.2	189065	1.2	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200313	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200313	47.21	47.21	43.51	46.38	3877520	46.38	down	down	correct
CBT.US	Cabot Corporation	20200313	29.99	32.3	26.9301	32.27	787206	30.6538	up	up	correct
CBU.US	Community Bank System Inc	20200313	54.73	57.33	53.6501	57.3	407187	54.8471	up	up	correct
CBX.US	NYSE LISTED TEST	20200313	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200313	22.47	23.14	21.69	23.09	599419	23.09	up	up	correct
CC.US	The Chemours Company	20200313	10.15	10.3	8.68	10.3	4333031	9.5261	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200313	149.63	158	143.17	155.09	3769067	147.1309	up	down	incorrect
CCJ.US	Cameco Corporation	20200313	6.71	6.79	6.37	6.73	3651414	6.6718	up	up	correct
CCK.US	Crown Holdings Inc	20200313	57.29	59.85	55.51	59.85	2013533	59.3888	up	up	correct
CCL.US	Carnival Corporation & plc	20200313	18.34	18.46	15.01	17.58	55565781	17.58	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200313	1.56	1.881	1.51	1.6766	13305	1.6766	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200313	1	1.11	0.9	1.05	4829700	1.05	up	down	incorrect
CCS.US	Century Communities Inc	20200313	25.49	25.8	21.75	23.98	617648	23.8357	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200313	14.4	14.5	13.46	14.21	384137	12.2117	down	down	correct
CCX.US	WS	20200313	2	2.18	1.955	2.18	952472	1.6826	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200313	51.53	55.365	48.38	55.05	1847400	55.05	up	up	correct
CDE.US	Coeur Mining Inc	20200313	2.97	3.01	2.52	2.56	8230514	2.56	down	up	incorrect
CDR.US	PC	20200313	13.32	14.19	12.25	13.2892	37391	11.5524	down	down	correct
CE.US	Celanese Corporation	20200313	78.1	79.51	72.35	78.41	1574800	75.4688	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200313	20.5	21.19	20.34	20.94	70585	20.5782	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200313	18.89	18.89	17.1916	18.1	10489	17.4458	down	down	correct
CEIX.US	CONSOL Energy Inc	20200313	4.66	5.485	4.46	5.47	885387	5.47	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200313	5	5.23	4.95	5.23	31805	5.0546	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200313	17.1	17.75	14.65	16.95	318840	14.4503	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200313	2	2.04	1.7	1.93	1194070	15.263	down	down	correct
CEPU.US	Central Puerto S.A	20200313	2.16	2.5	2.16	2.47	286354	2.47	up	up	correct
CEQP.US	P	20200313	4.67	4.9748	4.21	4.8218	559937	3.9722	up	up	correct
CF.US	CF Industries Holdings Inc	20200313	25.6	27.7	23.23	27.68	4127137	26.2144	up	down	incorrect
CFG.US	PE	20200313	22.51	23.3274	22.31	22.6	66286	20.2631	up	up	correct
CFX.US	Colfax Corporation	20200313	23.27	23.52	21.1975	23.5	1903428	23.5	up	up	correct
CFXA.US	Colfax Corporation	20200313	104.04	106.07	98.775	106.07	9000	99.1083	up	up	correct
CGA.US	China Green Agriculture Inc	20200313	2.05	2.15	1.88	2.15	37151	2.15	up	up	correct
CGAU.US	Centerra Gold Inc	20200313	5.52	5.52	4.86	5	33300	4.8135	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200313	35.41	37.19	33.48	37.19	293453	34.7509	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200313	65.95	66.04	62.11	63.29	4123645	62.0182	down	down	correct
CHE.US	Chemed Corporation	20200313	395.46	422.49	377.65	420.72	165533	418.6213	up	down	incorrect
CHGG.US	Chegg Inc	20200313	38.08	38.24	34.68	36.1	3541033	36.1	down	up	incorrect
CHH.US	Choice Hotels International Inc	20200313	75.62	76.1	70.12	74.13	880606	73.5892	down	down	correct
CHK.US	PD	20200313	4.25	4.5872	3.94	4.01	37478	4.01	down	down	correct
CHMI.US	PB	20200313	22	22	19.31	20.31	4219	17.3	down	down	correct
CHN.US	The China Fund Inc	20200313	18.2	18.575	18.2	18.5	37470	11.3642	up	down	incorrect
CHPT.US	WS	20200313	9.75	9.8	9.7	9.75	293601	9.75
CHRA.US	Charah Solutions Inc	20200313	2.16	2.46	2.06	2.46	39135	2.46	up	up	correct
CHS.US	Chico's FAS Inc	20200313	2.31	2.33	1.98	2.13	3320108	2.13	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200313	35.82	36.105	35.32	36	301285	33.4228	up	down	incorrect
CHWY.US	Chewy Inc	20200313	24.32	26.1	23.26	26.05	2368700	26.05	up	up	correct
CI.US	Cigna Corporation	20200313	172.69	180	164.23	179.87	5081760	176.6861	up	down	incorrect
CIA.US	Citizens Inc	20200313	4.24	4.45	4.11	4.44	136170	4.44	up	up	correct
CIB.US	Bancolombia S.A	20200313	30.21	31.33	27.61	29.22	949951	27.6838	down	up	incorrect
CIEN.US	Ciena Corporation	20200313	36.82	37.02	34.13	37.02	2466810	37.02	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200313	2.12	2.2	2.1	2.19	134986	1.8987	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200313	2.25	2.25	1.88	2.13	5383341	1.8678	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200313	12.52	13.01	11.91	13	284751	11.6839	up	up	correct
CIM.US	PD	20200313	21.07	21.6585	20	21.44	63491	18.4703	up	up	correct
CINR.US	Ciner Resources LP	20200313	12.53	13.14	12.4086	12.83	27636	12.2063	up	up	correct
CIO.US	PA	20200313	21.5628	21.6467	18.76	21.6467	13841	19.1936	up	up	correct
CIR.US	CIRCOR International Inc	20200313	21.67	21.67	19.375	20.72	104513	20.72	down	down	correct
CIT.US	PB	20200313	22.85	22.85	20.5	21.01	34423	19.0275	down	down	correct
CIXX.US	CI Financial Corp	20200313	11.81	11.81	11.2125	11.2125	2015	10.8181	down	down	correct
CL.US	Colgate	20200313	66.43	69.21	64.2	69.1	11952950	66.3882	up	up	correct
CLB.US	Core Laboratories N.V	20200313	8.55	9.13	7.9	8.49	2886144	8.4644	down	down	correct
CLF.US	Cleveland	20200313	4.35	4.87	4.12	4.87	18222980	4.5674	up	down	incorrect
CLH.US	Clean Harbors Inc	20200313	56.15	56.29	50.44	54.33	658287	54.33	down	up	incorrect
CLI.US	Mack	20200313	17.37	18.85	17.13	18.84	1495008	18.3322	up	up	correct
CLPR.US	Clipper Realty Inc	20200313	9.15	9.31	8.51	9.31	56197	8.379	up	up	correct
CLR.US	Continental Resources Inc	20200313	8.58	9.84	7.77	9.82	11178600	9.7004	up	up	correct
CLS.US	Celestica Inc	20200313	4.21	4.36	4.08	4.34	927345	4.34	up	up	correct
CLW.US	Clearwater Paper Corporation	20200313	19.17	19.46	17.22	18.86	444803	18.86	down	down	correct
CLX.US	The Clorox Company	20200313	164	168.33	156.6801	167.77	2964639	161.1736	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200313	55.05	61.02	54.74	61.02	1480818	55.5921	up	up	correct
CMA.US	Comerica Incorporated	20200313	38.32	38.69	34.03	38.67	5046177	35.5191	up	up	correct
CMC.US	Commercial Metals Company	20200313	14.65	15.15	13.405	15.15	2054103	14.5964	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200313	2.42	2.47	2.21	2.4	397630	1.4237	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200313	650.34	655.549	600.9202	630.36	1089231	630.36	down	down	correct
CMI.US	Cummins Inc	20200313	135.82	137.92	129.5	136.84	2252431	131.0177	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200313	5.64	5.85	5.31	5.62	1253709	4.7404	down	down	correct
CMP.US	Compass Minerals International Inc	20200313	42.39	43.38	39.53	43.33	439054	40.2543	up	up	correct
CMRE.US	PE	20200313	18.23	19	18.2128	18.4	71310	15.7344	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200313	24.77	24.93	23.61	24.8499	42032	22.6603	up	up	correct
CMSC.US	CMS Energy Corp	20200313	23.87	25.54	23.87	24.89	533066	22.6122	up	down	incorrect
CMSD.US	CMS Energy Corp	20200313	24.68	25.67	24.45	25.67	120900	23.6772	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200313	4.06	4.1757	3.9507	4.09	125264	3.7488	up	down	incorrect
CNA.US	CNA Financial Corporation	20200313	35.63	35.95	33.24	35.46	414846	32.5253	down	up	incorrect
CNC.US	Centene Corporation	20200313	59.5	63.97	56.98	63.57	8702459	63.57	up	up	correct
CNF.US	CNFinance Holdings Limited	20200313	4.2	4.25	4.1	4.25	2500	4.25	up	up	correct
CNHI.US	CNH Industrial N.V	20200313	7.17	7.47	6.9	7.47	2853194	7.1909	up	up	correct
CNI.US	Canadian National Railway Company	20200313	73.31	77.26	70.73	77.25	1662578	74.3697	up	up	correct
CNK.US	Cinemark Holdings Inc	20200313	16.01	16.01	13.335	14.7	7679074	14.7	down	down	correct
CNMD.US	CONMED Corporation	20200313	70.92	71.53	65.58	71.53	526061	70.5893	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20200313	30.13	31.93	28.97	31.87	707100	31.87	up	up	correct
CNP.US	CenterPoint Energy Inc	20200313	15.57	15.735	14	15.55	11802130	14.813	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200313	13.93	14.39	12.615	14.38	7044056	12.1016	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200313	5.16	5.21	4.74	5.08	1607166	4.0062	down	down	correct
CNS.US	Cohen & Steers Inc	20200313	48.48	53.26	46.77	53.26	403446	49.6043	up	down	incorrect
CNX.US	CNX Resources Corporation	20200313	5.49	7.22	5.07	6.72	14896310	6.72	up	up	correct
CO.US	Global Cord Blood Corporation	20200313	4.17	4.17	3.84	4.05	130475	4.05	down	down	correct
CODI.US	PC	20200313	18.16	20.25	18	20.25	73053	17.5728	up	up	correct
COE.US	China Online Education Group	20200313	25.51	25.6	22.1	22.68	72500	22.68	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200313	16.5	18.75	16.23	18.37	20152730	17.7409	up	down	incorrect
COLD.US	Americold Realty Trust	20200313	28.7	29.95	27.4	29.72	2978520	28.4853	up	down	incorrect
COO.US	The Cooper Companies Inc	20200313	291.83	292.482	272.7772	291.04	601895	290.9661	down	down	correct
COP.US	ConocoPhillips	20200313	30.6	31.74	27.585	31.38	17506910	29.4693	up	up	correct
COR.US	CoreSite Realty Corporation	20200313	101.25	109.35	96.68	108.86	509140	100.7353	up	up	correct
CORR.US	PA	20200313	12.27	14.2477	11.825	14	115862	11.8887	up	up	correct
COTY.US	Coty Inc	20200313	6.79	7.81	6.77	7.77	10497890	7.77	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200313	209.31	218.03	199.53	217.62	3163655	40.8027	up	up	correct
CPA.US	Copa Holdings S.A	20200313	56.04	58.88	51.03	58.84	1007800	58.84	up	up	correct
CPB.US	Campbell Soup Company	20200313	48.54	49.37	45.42	49.28	5263374	46.6964	up	up	correct
CPE.US	Callon Petroleum Company	20200313	0.65	0.9292	0.55	0.6636	4519671	6.636	up	up	correct
CPF.US	Central Pacific Financial Corp	20200313	18.71	19.72	18.25	19.65	181993	18.1856	up	up	correct
CPG.US	Crescent Point Energy Corp	20200313	1.09	1.12	0.84	0.9675	2318469	0.9585	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200313	86.09	94.14	85.25	94.14	107103	91.3362	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20200313	3.85	5.47	3.85	4.49	1336776	4.2473	up	up	correct
CPRI.US	Capri Holdings Limited	20200313	15.51	15.65	12.78	13.93	8303500	13.93	down	down	correct
CPS.US	Cooper	20200313	13.38	15.3	12.81	15.28	408910	15.28	up	up	correct
CPT.US	Camden Property Trust	20200313	92	96.75	86.29	95.97	1587310	90.289	up	up	correct
CR.US	Crane Co	20200313	53.83	55.5	50.56	55.5	516880	53.3997	up	up	correct
CRD.US	B	20200313	6.4	6.61	6.13	6.59	15831	6.3122	up	down	incorrect
CRH.US	CRH plc	20200313	27.25	27.56	25.35	27.51	1502092	26.6913	up	down	incorrect
CRI.US	Carter's Inc	20200313	76.75	77.09	73.04	75.53	1123907	74.5224	down	down	correct
CRK.US	Comstock Resources Inc	20200313	4.59	4.7	4.1	4.23	557481	4.23	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200313	130.83	132.06	117.84	128.93	622411	128.93	down	down	correct
CRM.US	salesforce.com inc	20200313	149.47	149.5	135.32	147.78	13765420	147.78	down	down	correct
CRS.US	Carpenter Technology Corporation	20200313	24.91	26.72	23.2	26.68	541418	25.2816	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200313	5.57	6.29	4.76	6.29	91282	5.3015	up	up	correct
CRY.US	CryoLife Inc	20200313	20.92	21.79	20.25	21.79	446041	21.79	up	up	correct
CS.US	Credit Suisse Group AG	20200313	8.4	8.4	7.5	8.16	7304124	7.8422	down	up	incorrect
CSAN.US	W	20200313	55.25	57.61	49.62	55.45	2833900	54.9544	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200313	124.83	132.41	120.93	132.18	599994	129.0658	up	up	correct
CSLT.US	Castlight Health Inc	20200313	0.78	0.82	0.68	0.82	903300	0.82	up	up	correct
CSPR.US	Casper Sleep Inc	20200313	5.28	5.95	4.78	5.79	608600	5.79	up	up	correct
CSR.US	PC	20200313	24	24.75	24	24.715	5480	22.62	up	down	incorrect
CSTM.US	Constellium SE	20200313	7.09	7.2	5.27	6.76	4699470	6.76	down	down	correct
CSU.US	Capital Senior Living Corporation	20200313	0.7	0.8191	0.67	0.67	39728	9.4366	down	down	correct
CSV.US	Carriage Services Inc	20200313	16.21	17.1	15.61	16.78	278344	16.4002	up	up	correct
CTA.US	PB	20200313	92	93	90	93	4636	86.4145	up	down	incorrect
CTBB.US	Qwest Corp. NT	20200313	20.51	21.99	20.49	21.99	210056	19.6385	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200313	21.7	22.3	21.02	22.3	113563	19.9207	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200313	5.99	6.36	5.94	6.2	20300	6.2	up	up	correct
CTLT.US	Catalent Inc	20200313	46.31	48.3	42.875	47.92	2034878	47.92	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200313	2.4	2.99	2.31	2.85	25967	2.85	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200313	2.39	2.5	2.224	2.48	152401	10.5605	up	up	correct
CTRA.US	Coterra Energy Inc	20200313	16.5	18.75	16.23	18.37	20152300	17.078	up	up	correct
CTS.US	CTS Corporation	20200313	22.17	22.8	21.21	21.82	288472	21.6081	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200313	7.03	7.85	6.84	7.85	338262	7.1915	up	up	correct
CTVA.US	Corteva Inc	20200313	23.83	25	21.55	24.82	7214500	24.1867	up	up	correct
CTZ.US	Qwest Corp. NT	20200313	19.8	21.67	19.8	21.67	57266	20.9625	up	up	correct
CUBB.US	Customers Bancorp Inc	20200313	22.82	23.52	22.38	22.75	13300	20.214	down	down	correct
CUBE.US	CubeSmart	20200313	28.78	29.31	27.27	28.41	2043340	26.5434	down	down	correct
CUBI.US	PF	20200313	23	23.5	23	23.001	5552	20.6295	up	up	correct
CUK.US	Carnival Corporation & plc	20200313	17.01	17.08	14.14	16.46	3061197	16.46	down	up	incorrect
CULP.US	Culp Inc	20200313	7.71	7.79	7.34	7.41	71674	6.9559	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200313	7.02	7.685	6.7	7.3	392992	6.9718	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200313	28.8	31.39	27.77	31.37	1216240	29.3812	up	up	correct
CVA.US	Covanta Holding Corporation	20200313	9.71	9.99	9.17	9.99	1895613	9.3322	up	up	correct
CVEO.US	Civeo Corporation	20200313	0.7011	0.7362	0.6501	0.71	1171325	8.52	up	up	correct
CVI.US	CVR Energy Inc	20200313	13.0348	16.5566	11.8753	16.4616	2649346	13.957	up	up	correct
CVNA.US	Carvana Co	20200313	51.48	51.48	41.12	50.92	3948217	50.92	down	down	correct
CVS.US	CVS Health Corporation	20200313	57.46	59.8	54.46	59.64	15473525	56.754	up	up	correct
CVX.US	Chevron Corporation	20200313	79.98	83.5	74.11	83.42	23497510	75.8917	up	up	correct
CW.US	Curtiss	20200313	91.36	96.77	86.48	96.42	655674	95.1968	up	down	incorrect
CWEN.US	Clearway Energy Inc	20200313	19.69	20.04	18.24	20.04	1353498	18.5717	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20200313	18.55	19.05	17.43	19.02	415406	17.5404	up	up	correct
CWH.US	Camping World Holdings Inc	20200313	6.76	7.19	6.25	6.82	2030280	6.2297	up	up	correct
CWK.US	Cushman & Wakefield plc	20200313	13.66	13.8	12.37	13.8	1098200	13.8	up	up	correct
CWT.US	California Water Service Group	20200313	46.53	46.53	42.91	45.79	409690	44.474	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200313	2.48	2.55	2.33	2.46	11567850	2.46	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200313	4.5	4.6637	4.41	4.48	195505	4.0962	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200313	8.82	9.21	8.82	9.16	19722	8.3613	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20200313	14.94	15.5	13.92	15.49	1286714	12.6043	up	up	correct
CXW.US	CoreCivic Inc	20200313	11.92	12.1	10.75	12.1	1952889	11.6548	up	up	correct
CYD.US	China Yuchai International Limited	20200313	10.73	10.73	9.77	9.93	168292	8.5395	down	down	correct
CYH.US	Community Health Systems Inc	20200313	3.25	3.26	2.76	2.9	3014269	2.9	down	up	incorrect
CZZ.US	Cosan Limited	20200313	12.56	14.4	11.96	14.4	2635275	13.5119	up	up	correct
D.US	Dominion Energy Inc	20200313	76	78.36	71.32	78.29	7362661	73.3627	up	up	correct
DAC.US	Danaos Corporation	20200313	4.26	4.48	4.13	4.32	25219	4.2259	up	up	correct
DAL.US	Delta Air Lines Inc	20200313	38.54	38.74	34.79	38.36	33052488	38.36	down	down	correct
DAN.US	Dana Incorporated	20200313	8.76	9.06	7.87	9.05	2988502	8.903	up	up	correct
DAO.US	Youdao Inc	20200313	19.9	20.199	18.765	19.69	109900	19.69	down	down	correct
DAR.US	Darling Ingredients Inc	20200313	18.78	19.25	17.01	19.23	2501321	19.23	up	up	correct
DAVA.US	Endava plc	20200313	41.29	42	38.02	40.25	331800	40.25	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200313	6.15	6.17	5.5501	5.97	10609870	5.97	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200313	5.01	5.07	4.225	5.06	1879539	5.06	up	up	correct
DBI.US	Designer Brands Inc	20200313	10.03	10.32	8.88	9.9	1762453	9.7491	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200313	18.76	19.6	18.605	19.51	235768	16.948	up	up	correct
DBRG.US	PJ	20200313	14	15.2492	14	14.51	136625	12.5369	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200313	8	8.6	7.9501	8.55	20931	7.5554	up	up	correct
DCI.US	Donaldson Company Inc	20200313	42.15	44.02	40.33	43.94	900417	42.7862	up	up	correct
DCM.US	NTT DOCOMO INC	20200313	5100	5300	5090	5290	730180	5290	up	up	correct
DCO.US	Ducommun Incorporated	20200313	30.62	31.99	28.59	31.06	211473	31.06	up	up	correct
DCP.US	PC	20200313	12.62	13.01	11.5	12.7	86605	10.5055	up	up	correct
DCUE.US	Dominion Energy Inc	20200313	90.79	99.17	90.45	98.87	256700	87.1603	up	up	correct
DD.US	DuPont de Nemours Inc	20200313	35.32	37.17	34.1801	37.1	10537274	35.9317	up	up	correct
DDD.US	3D Systems Corporation	20200313	6.84	6.98	6	6.5	3229742	6.5	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200313	8.69	9.1843	8.69	9.1	48824	7.6234	up	up	correct
DDS.US	Dillard's Inc	20200313	40.09	43.875	38.81	43.73	430991	42.8376	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200313	22.06	23.49	21.5	23.4769	36837	20.4719	up	up	correct
DE.US	Deere & Company	20200313	137.93	139.29	130.53	138.96	2525544	135.5226	up	up	correct
DEA.US	Easterly Government Properties Inc	20200313	22.6	23.23	21.78	22.96	1175683	21.1387	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200313	138.04	139.78	121.14	129.63	1004531	129.63	down	down	correct
DEI.US	Douglas Emmett Inc	20200313	32.83	34.91	31.44	34.91	1788478	32.717	up	up	correct
DELL.US	Dell Technologies Inc	20200313	35.18	35.95	33.14	35.95	4887450	18.221	up	up	correct
DEO.US	Diageo plc	20200313	125.79	128.04	120.81	127.72	1854826	122.9447	up	down	incorrect
DESP.US	Despegar.com Corp	20200313	8.32	8.62	7.29	7.74	526800	7.74	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200313	7.81	7.81	7.38	7.68	134962	6.6419	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200313	5.69	6	5.38	5.99	445900	5.99	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200313	21.17	22.07	20.989	21.8968	158033	19.2379	up	up	correct
DFS.US	Discover Financial Services	20200313	48.93	51.89	46.24	51.76	4450440	49.627	up	up	correct
DG.US	Dollar General Corporation	20200313	148.71	148.99	138.49	145.81	6267024	143.8543	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200313	96.8	102.545	90.3	96.77	3270147	93.3835	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200313	2.38	2.55	2.35	2.527	1895185	2.1683	up	down	incorrect
DHI.US	D.R. Horton Inc	20200313	41.59	41.96	36.34	39.3	7475201	38.6052	down	down	correct
DHT.US	DHT Holdings Inc	20200313	6.91	6.95	6.368	6.6	6337759	5.4272	down	up	incorrect
DHX.US	DHI Group Inc	20200313	2.17	2.36	2.1	2.36	173206	2.36	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200313	12.6	12.91	12.16	12.91	229205	11.4186	up	up	correct
DIN.US	Dine Brands Global Inc	20200313	38.51	43	35.64	42.68	1480529	40.5465	up	up	correct
DIS.US	The Walt Disney Company	20200313	100.78	102.87	92.25	102.52	40960059	102.52	up	up	correct
DK.US	Delek US Holdings Inc	20200313	9.53	10.31	8.91	10.31	7162137	9.9731	up	up	correct
DKL.US	Delek Logistics Partners LP	20200313	8.62	9.677	8	8.62	273544	7.1063
DKS.US	DICK'S Sporting Goods Inc	20200313	28.32	28.76	24.59	26.92	4193019	24.5605	down	down	correct
DLB.US	Dolby Laboratories Inc	20200313	56.48	60.08	54.28	60.07	494300	58.9029	up	up	correct
DLNG.US	PB	20200313	11.77	12.8	11.6	12.58	23205	10.5068	up	up	correct
DLR.US	PL	20200313	23.2	23.6188	22.9286	23.48	42436	21.2756	up	up	correct
DLX.US	Deluxe Corporation	20200313	27.77	29.93	26.625	29.93	601865	27.9972	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200313	18.49	18.77	18.3	18.73	81800	16.4384	up	up	correct
DM.US	Desktop Metal Inc	20200313	9.85	9.95	9.8	9.8	2119013	9.8	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200313	12.01	12.58	12	12.3	190700	11.3219	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200313	16.99	18.43	16.99	18.43	117386	15.4	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200313	10.61	10.62	8.93	9.4	26200	9.4	down	down	correct
DNOW.US	NOW Inc	20200313	6.68	6.74	5.75	6.61	1629390	6.61	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200313	10.33	10.83	10	10.82	1251041	9.5055	up	up	correct
DOC.US	Physicians Realty Trust	20200313	17.62	17.79	15.62	17.21	4963598	15.6605	down	down	correct
DOOR.US	Masonite International Corporation	20200313	62.32	62.99	59.1775	62.53	361401	62.53	up	down	incorrect
DOV.US	Dover Corporation	20200313	90.91	91	84.82	90.75	1438549	88.3706	down	up	incorrect
DOW.US	Dow Inc	20200313	27.93	28.01	22.58	25.69	17350826	23.487	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200313	10.82	11.14	8.8201	10.39	366461	8.5862	down	down	correct
DPZ.US	Domino's Pizza Inc	20200313	328.39	329.075	297.315	316.63	1208638	312.1188	down	down	correct
DQ.US	Daqo New Energy Corp	20200313	57	57.38	52.685	56.65	2039070	11.33	down	down	correct
DRD.US	DRDGOLD Limited	20200313	5.1	5.18	3.91	4.01	676127	3.6587	down	up	incorrect
DRE.US	Duke Realty Corporation	20200313	28.96	31.9	27.665	31.88	3705513	30.5843	up	down	incorrect
DRI.US	Darden Restaurants Inc	20200313	63.96	65.4	59.29	65.32	4062367	63.6106	up	down	incorrect
DRQ.US	Dril	20200313	28.14	31.71	25.95	31.63	597778	31.63	up	up	correct
DS.US	PD	20200313	14.4999	14.4999	12.62	12.62	2175	11.8415	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200313	14.9	15.27	14.13	15.06	1801164	12.5237	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200313	6.84	7.0674	6.77	7	305139	6.4572	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200313	8.73	9.15	8.73	9.14	484453	8.0272	up	up	correct
DSX.US	PB	20200313	15.91	21.45	15.8	21.45	40997	18.6632	up	up	correct
DT.US	Dynatrace Inc	20200313	23.5	24.38	21.14	23.47	2581700	23.47	down	up	incorrect
DTE.US	DTE Energy Company	20200313	95.17	96.44	89.58	96.44	2238632	77.9957	up	up	correct
DTF.US	DTF Tax	20200313	14.18	14.61	13.2538	13.52	35125	12.7779	down	down	correct
DTLA.US	P	20200313	16.59	16.64	15.5	16	17109	16	down	down	correct
DTP.US	DTE Energy Co	20200313	38.52	38.66	36.05	38.64	148100	34.4189	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200313	23.85	24.57	23.6	23.6	35247	21.6191	down	down	correct
DTY.US	DTE Energy Company	20200313	25.51	25.8092	25	25.25	57221	22.8285	down	down	correct
DUK.US	PA	20200313	25.67	26.25	25.45	26.25	142885	23.9939	up	up	correct
DUKB.US	Duke Energy Corp	20200313	24.57	25.5061	24.5298	25.15	92747	22.9883	up	up	correct
DVA.US	DaVita Inc	20200313	71.39	76.21	67.98	75.95	3427171	75.95	up	up	correct
DVD.US	Dover Motorsports Inc	20200313	1.49	1.49	1.35	1.37	23175	1.2707	down	down	correct
DVN.US	Devon Energy Corporation	20200313	8.13	8.71	7.19	8.7	18626639	7.9231	up	up	correct
DX.US	PC	20200313	18.8186	19	17.345	18.2	71496	16.11	down	down	correct
DXC.US	DXC Technology Company	20200313	14.79	15.21	12.97	15.14	7363611	14.8467	up	down	incorrect
DY.US	Dycom Industries Inc	20200313	16.99	20.54	16.09	20.3	1339352	20.3	up	up	correct
E.US	Eni S.p.A	20200313	16.51	16.6	15.0405	16.27	1226635	14.2472	down	down	correct
EAF.US	GrafTech International Ltd	20200313	6.72	6.72	5.9525	6.5	1970501	6.4526	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200313	23.96	24.61	23.71	23.81	55129	23.5283	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200313	8.22	8.5343	7.79	8.19	87514	6.6304	down	down	correct
EAT.US	Brinker International Inc	20200313	18.4	18.96	14.83	17.16	2653394	17.16	down	down	correct
EB.US	Eventbrite Inc	20200313	8.75	9.49	8.08	9.48	2035300	9.48	up	up	correct
EBF.US	Ennis Inc	20200313	16.75	16.94	15.96	16.94	245806	15.5439	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200313	5.95	5.98	5.11	5.84	1338090	5.2165	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200313	59.79	68.93	58	68.76	1828968	68.76	up	down	incorrect
EC.US	Ecopetrol S.A	20200313	10.48	10.92	9.76	10.83	1685661	9.8434	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200313	10.32	10.74	9.726	10.4	406595	8.4448	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200313	25.01	25.01	24.191	24.4206	10351	21.3095	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200313	22.7961	23.66	22.7961	23.66	1146	21.0367	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200313	23.2878	23.5	22.32	22.91	4581	21.7583	down	down	correct
ECL.US	Ecolab Inc	20200313	173.85	180.86	164.45	180.07	1908580	176.8208	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200313	6.1	6.19	5.68	6.19	197961	6.19	up	up	correct
ECVT.US	Ecovyst Inc	20200313	9.55	9.73	8.88	9.63	204934	6.8426	up	down	incorrect
ED.US	Consolidated Edison Inc	20200313	86.34	89.16	84.02	88.07	5699658	82.041	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200313	5.67	5.77	5.5	5.63	534251	4.8862	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200313	7.95	8.03	7.63	7.74	262008	6.2216	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200313	7.62	7.93	6.97	7.24	213660	5.906	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200313	3.87	4.4	3.87	3.9	73800	3.9	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20200313	121.74	126.025	117.34	122.08	18878340	12.208	up	up	correct
EEA.US	The European Equity Fund Inc	20200313	7.31	7.38	7	7	5509	6.8162	down	down	correct
EEX.US	Emerald Holding Inc	20200313	4.42	4.56	3.8	3.85	439145	3.85	down	down	correct
EFC.US	PA	20200313	18.1872	19.72	16.8	18	17172	15.7932	down	down	correct
EFL.US	Eaton Vance Floating	20200313	7.86	8.3199	7.86	7.99	86761	7.3577	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20200313	10.72	11.23	10.6262	10.86	617152	9.6565	up	up	correct
EFT.US	Eaton Vance Floating	20200313	10.9	11.69	10.8934	11.35	756749	10.177	up	up	correct
EFX.US	Equifax Inc	20200313	140.42	142.42	130.71	140.71	1713366	138.7573	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200313	13.27	13.27	12.62	13.01	17755	12.1724	down	down	correct
EGHT.US	8x8 Inc	20200313	11.77	13.58	11.11	13.58	2970680	13.58	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20200313	6.85	6.87	5.75	5.75	4772263	5.75	down	down	correct
EGP.US	EastGroup Properties Inc	20200313	97.74	111.39	97.74	111.39	726017	106.8993	up	up	correct
EGY.US	VAALCO Energy Inc	20200313	1.25	1.325	1.22	1.25	350922	1.25
EHC.US	Encompass Health Corporation	20200313	62.28	64.03	57.6	63.91	1097746	62.171	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200313	8.59	8.6602	8.4301	8.63	90431	7.412	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200313	9.02	9.27	9.02	9.14	71487	8.7879	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200313	16.695	16.75	16.28	16.57	12500	16.57	down	down	correct
EIG.US	Employers Holdings Inc	20200313	34.81	37.07	33.98	34.97	330680	33.2801	up	down	incorrect
EIX.US	Edison International	20200313	54.94	55.35	49.78	53.25	4280683	49.1342	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200313	165.29	172.55	157.11	172.22	2880662	170.2919	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200313	22.32	22.45	21.12	22.43	10644724	22.43	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200313	40.53	41.7	39.48	40	116200	36.4273	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200313	24.5	24.5	23.9	24.12	31685	22.1953	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200313	12.49	12.85	11.05	11.71	987200	11.71	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200313	12.2	12.5	11.11	12.31	1726498	5.4457	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200313	66.84	67.91	62.78	66.67	1644729	64.1439	down	down	correct
ELVT.US	Elevate Credit Inc	20200313	2.48	2.6	2.42	2.47	185400	2.47	down	down	correct
ELY.US	Callaway Golf Company	20200313	10.26	10.4964	9	9.76	2417208	9.7536	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200313	11.82	11.9775	11.44	11.92	377626	10.1577	up	down	incorrect
EME.US	EMCOR Group Inc	20200313	57.91	62.855	55.54	62.85	797461	62.3287	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200313	11.54	11.79	11.24	11.63	85663	10.4742	up	up	correct
EMN.US	Eastman Chemical Company	20200313	46.37	46.39	41.63	46.31	1955085	44.0816	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200313	2.37	2.41	2.14	2.41	197330	10.3703	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200313	24.5	24.71	23.99	24.56	44191	23.4137	up	up	correct
EMR.US	Emerson Electric Co	20200313	48.8	50.33	45.3	50.33	12188130	48.1278	up	up	correct
ENB.US	Enbridge Inc	20200313	29.26	30.98	25.71	30.93	9964697	27.2788	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200313	19.56	20.56	19	20.35	98593	19.0199	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200313	4.27	4.45	3.4	4.01	5047807	3.3125	down	down	correct
ENIA.US	Enel Américas S.A	20200313	7.47	7.79	7.1073	7.6	1023160	6.9614	up	up	correct
ENIC.US	Enel Chile S.A	20200313	4.11	4.14	3.825	4.1	954601	3.5802	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200313	24.95	24.96	24.8959	24.8959	1951	22.8423	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20200313	1.8	1.99	1.35	1.46	6695230	1.2102	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200313	24.65	25.3992	24.55	24.98	39621	23.6841	up	up	correct
ENR.US	PA	20200313	88.88	91	85.2701	87	31024	74.9851	down	down	correct
ENS.US	EnerSys	20200313	46.36	48.11	41.53	48.11	571659	47.3793	up	up	correct
ENV.US	Envestnet Inc	20200313	56.52	60.19	53.45	60.1	547818	60.1	up	up	correct
ENVA.US	Enova International Inc	20200313	16.09	17.12	15.5	16.3	577265	16.3	up	up	correct
ENZ.US	Enzo Biochem Inc	20200313	2.48	2.61	2.06	2.61	1609400	2.61	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200313	3.99	4.0254	3.77	3.92	293159	3.2767	down	down	correct
EOG.US	EOG Resources Inc	20200313	35.25	35.82	30.25	34.8	13961080	32.4047	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200313	11.32	11.79	11.06	11.78	544472	10.3659	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200313	13.08	13.7754	12.8	13.77	501870	12.2587	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200313	19.26	20.1056	19.05	19.8078	32354	18.5389	up	up	correct
EP.US	PC	20200313	41	42.4891	41	42.34	7421	42.34	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200313	18.81	19.11	17.57	19.11	651535	19.0342	up	up	correct
EPAM.US	EPAM Systems Inc	20200313	181.55	192.36	173.691	192	983821	192	up	up	correct
EPC.US	Edgewell Personal Care Company	20200313	26.16	29.31	24.41	29.3	1294022	28.7233	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200313	16.01	16.16	14.44	15.52	21839641	13.2666	down	up	incorrect
EPR.US	PG	20200313	16.25	16.4376	14.01	16.07	59281	14.2417	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200313	18.56	18.98	16.4	17.92	2561411	16.4849	down	down	correct
EQC.US	PD	20200313	27.43	27.43	25.58	26.29	12580	23.9052	down	up	incorrect
EQNR.US	Equinor ASA	20200313	10.7	10.82	9.84	10.61	9881544	10.0161	down	down	correct
EQR.US	Equity Residential	20200313	74	74.22	69.29	73.61	4670841	68.9555	down	up	incorrect
EQS.US	Equus Total Return Inc	20200313	1.09	1.29	1.05	1.29	6700	1.29	up	up	correct
EQT.US	EQT Corporation	20200313	7.11	9.53	6.89	9.53	21564119	9.53	up	up	correct
ERF.US	Enerplus Corporation	20200313	1.78	2	1.5602	2	3522658	1.8963	up	up	correct
ERJ.US	Embraer S.A	20200313	10.26	10.26	8.955	9.95	1964353	9.95	down	down	correct
ES.US	Eversource Energy	20200313	85.89	88.69	81.43	88.53	4368882	84.304	up	up	correct
ESE.US	ESCO Technologies Inc	20200313	76.73	77.16	72.03	77.02	163482	76.5301	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20200313	1.64	1.74	1.43	1.54	2252315	1.54	down	down	correct
ESI.US	Element Solutions Inc	20200313	8.46	8.52	7.81	8.45	2846900	8.3233	down	up	incorrect
ESNT.US	Essent Group Ltd	20200313	37.42	38.35	35.3	37.64	1468428	36.5811	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200313	9.83	10.01	9.34	9.96	2721743	9.7124	up	up	correct
ESS.US	Essex Property Trust Inc	20200313	274.12	277.015	258.77	275.73	767893	260.147	up	up	correct
ESTC.US	Elastic N.V	20200313	52.01	52.03	46.8	51.52	1125400	51.52	down	down	correct
ESTE.US	Earthstone Energy Inc	20200313	1.99	2.25	1.88	2.25	512370	2.25	up	up	correct
ETB.US	Eaton Vance Tax	20200313	13.29	13.71	12.2	13.11	376547	11.1596	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200313	11.26	11.68	10.91	11.64	549900	10.1214	up	down	incorrect
ETG.US	Eaton Vance Tax	20200313	11.83	12.37	11.42	12.37	671536	10.7688	up	up	correct
ETI.US	P	20200313	4.6	4.6	4.6	4.6	756616	2.7158
ETJ.US	Eaton Vance Risk	20200313	7.92	8.45	7.6701	8.3	489305	7.0566	up	up	correct
ETN.US	Eaton Corporation plc	20200313	80.82	87.04	78.19	85.56	5712266	81.9449	up	up	correct
ETO.US	Eaton Vance Tax	20200313	18.58	19.31	18.4007	19.31	106034	16.8226	up	down	incorrect
ETP.US	P	20200313	16.7	16.95	16.7	16.95	4100	16.362	up	up	correct
ETR.US	Entergy Corporation	20200313	106.64	107.28	96.62	102.93	2675228	96.4686	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200313	4.61	5.22	4.255	5.22	11401262	4.5856	up	down	incorrect
ETV.US	Eaton Vance Tax	20200313	11.15	11.75	10.85	11.7	1313705	9.9317	up	up	correct
ETW.US	Eaton Vance Tax	20200313	7.28	7.5	7.02	7.47	905562	6.3156	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200313	20.39	20.8	20.025	20.56	32155	19.138	up	up	correct
ETY.US	Eaton Vance Tax	20200313	9.27	9.41	8.7301	9.41	1145220	8.0574	up	up	correct
EURN.US	Euronav NV	20200313	10.43	10.55	9.8	10.49	4341580	8.728	up	up	correct
EVA.US	Enviva Partners LP	20200313	29.01	30.74	28.47	30.16	250553	26.8653	up	up	correct
EVC.US	Entravision Communications Corporation	20200313	2.01	2.07	1.77	1.96	397597	1.8466	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200313	5.02	5.2	5.02	5.11	319731	4.5826	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200313	11.07	11.47	11.07	11.44	51530	9.8213	up	up	correct
EVH.US	Evolent Health Inc	20200313	6.27	6.4013	5.15	5.48	1482832	5.48	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200313	11.82	11.925	11.6	11.85	371689	11.0006	up	up	correct
EVR.US	Evercore Inc	20200313	47.6	49.4	44.88	49.4	859474	47.2507	up	up	correct
EVRG.US	Evergy Inc	20200313	58.82	59.75	54.31	59.09	2256289	55.4845	up	up	correct
EVRI.US	Everi Holdings Inc	20200313	6.62	7.42	6.13	7.4	2592593	7.4	up	up	correct
EVT.US	Eaton Vance Tax	20200313	17.01	17.89	16.6096	17.84	508779	15.5514	up	up	correct
EVTC.US	EVERTEC Inc	20200313	24.98	26	23.63	25.88	619893	25.6273	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20200313	194.93	196	173.325	185.5	11608884	61.8333	down	down	correct
EXD.US	Eaton Vance Tax	20200313	7.42	7.92	7.13	7.68	185926	6.5825	up	up	correct
EXG.US	Eaton Vance Tax	20200313	6.27	6.4	5.97	6.29	3182062	5.3465	up	up	correct
EXK.US	Endeavour Silver Corp	20200313	1.28	1.33	1.1	1.1	3094796	1.1	down	down	correct
EXP.US	Eagle Materials Inc	20200313	56.37	65.13	54.55	64.86	736837	64.4268	up	up	correct
EXPR.US	Express Inc	20200313	2.51	2.52	2.03	2.16	2999613	2.16	down	down	correct
EXR.US	Extra Space Storage Inc	20200313	99.06	100.27	92.8225	96.58	2030463	91.6321	down	down	correct
EXTN.US	Exterran Corporation	20200313	5.83	8.81	5.51	8.5	1354400	8.5	up	up	correct
F.US	PC	20200313	19	21.3	18.5	21.2	223016	20.1144	up	up	correct
FAF.US	First American Financial Corporation	20200313	56.29	56.39	50.01	53.71	2088790	50.7728	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200313	27.09	27.87	25.3	27.73	400980	27.4245	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200313	50.17	50.47	44.76	48.6	2800829	47.6451	down	down	correct
FBK.US	FB Financial Corporation	20200313	23	23.49	22.08	23.01	346505	22.5303	up	up	correct
FBP.US	First BanCorp	20200313	6.13	6.75	5.53	6.75	3743015	6.438	up	up	correct
FC.US	Franklin Covey Co	20200313	22.76	23.08	21.47	23.07	254186	23.07	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20200313	9.83	10.03	9.24	9.97	686345	9.2598	up	up	correct
FCN.US	FTI Consulting Inc	20200313	114.42	120.42	111.47	120.4	630352	120.4	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200313	22.35	24.04	21.8563	24.04	1138041	22.0629	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20200313	23.81	25.3	22.21	25.3	5300	22.7314	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200313	10.06	10.42	10.06	10.26	396438	8.6109	up	up	correct
FCX.US	Freeport	20200313	7.78	7.89	6.855	7.53	40387000	7.4818	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200313	9.01	9.34	8.98	9.28	264274	8.258	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200313	25.25	27.42	24.87	27.36	372672	26.6924	up	up	correct
FDS.US	FactSet Research Systems Inc	20200313	244.86	253.52	235.04	253.07	475603	249.0177	up	up	correct
FDX.US	FedEx Corporation	20200313	102.46	106.68	96	106.63	4274965	104.4308	up	up	correct
FE.US	FirstEnergy Corp	20200313	40.69	41.25	38.72	41.24	6070126	38.0986	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200313	1.31	1.369	1.25	1.25	41262	1.25	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200313	5.38	5.64	5.23	5.54	448370	4.6188	up	up	correct
FENG.US	Phoenix New Media Limited	20200313	1.39	1.51	1.39	1.51	105078	0.3018	up	down	incorrect
FERG.US	Ferguson plc	20200313	67.78	67.78	67.65	67.65	8300	64.1908	down	down	correct
FET.US	Forum Energy Technologies Inc	20200313	0.2799	0.43	0.2501	0.43	1326238	8.6	up	down	incorrect
FF.US	FutureFuel Corp	20200313	9.54	10.25	9.12	10.25	297670	6.3348	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200313	12	12.71	11.69	12.71	111225	11.0001	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200313	18.15	19.08	18	18.89	206958	16.6136	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200313	3.72	3.8399	3.51	3.53	74256	2.9747	down	down	correct
FHI.US	Federated Hermes Inc	20200313	20.06	20.28	18.245	20.23	1287169	18.133	up	up	correct
FICO.US	Fair Isaac Corporation	20200313	294.03	304.03	255.7	303.55	517973	303.55	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200313	9.15	9.4299	8.08	9.01	181423	7.9668	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200313	16.8	17.6403	16.5	17.26	156083	15.0808	up	up	correct
FINV.US	FinVolution Group	20200313	1.6	1.67	1.51	1.67	853900	1.5131	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200313	124.52	130.73	119.25	129.9	6787353	127.4147	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200313	7.84	8.23	7.7609	8.16	161744	7.8964	up	up	correct
FIX.US	Comfort Systems USA Inc	20200313	35.64	37.86	34.43	37.86	340082	37.3486	up	up	correct
FL.US	Foot Locker Inc	20200313	22.7	23.46	21.04	23.13	6476916	22.2604	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200313	18.57	19.14	17.95	19.07	79766	16.7801	up	up	correct
FLNG.US	FLEX LNG Ltd	20200313	5.25	5.49	4.96	5	18600	4.3852	down	down	correct
FLO.US	Flowers Foods Inc	20200313	21.16	22.62	20.89	22.61	2522291	21.2906	up	up	correct
FLOW.US	SPX FLOW Inc	20200313	27.94	28.15	23.81	26.24	308353	26.1345	down	up	incorrect
FLR.US	Fluor Corporation	20200313	6.81	6.98	6.11	6.98	3403453	6.98	up	up	correct
FLS.US	Flowserve Corporation	20200313	27.41	28.2099	24.69	25.72	2364688	24.6096	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200313	227.99	236.82	214.79	235.46	1779560	235.46	up	down	incorrect
FMC.US	FMC Corporation	20200313	83.53	88.23	78.21	88.05	1719077	85.2338	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200313	12.91	12.94	12.54	12.86	114659	11.8655	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200313	34.27	34.33	31.78	34.18	447958	32.9285	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200313	69.53	73.32	66.77	73.07	981079	70.2302	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200313	13.18	13.3728	12.51	13.3139	54464	12.1434	up	up	correct
FN.US	Fabrinet	20200313	50.89	52.85	47.44	52.85	477101	52.85	up	up	correct
FNB.US	PE	20200313	25.25	26.08	25.01	25.46	12933	22.7362	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200313	40.92	41.98	35.23	40.06	2738200	40.06	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20200313	36.67	36.69	32.43	34.16	3718566	31.7564	down	up	incorrect
FNV.US	Franco	20200313	97.53	98.98	86.16	87.98	2545016	86.7187	down	down	correct
FOA.US	Finance Of America Companies Inc	20200313	9.9	9.9	9.9	9.9	400210	9.9
FOE.US	Ferro Corporation	20200313	9.48	9.49	8.35	9.42	1123763	9.42	down	down	correct
FOF.US	Cohen & Steers Closed	20200313	9.78	9.949	9.57	9.86	207932	8.4465	up	up	correct
FOR.US	Forestar Group Inc	20200313	14	14.1	12.92	14.03	146286	14.03	up	up	correct
FPAC.US	U	20200313	10.15	10.25	10.145	10.18	497148	9.5969	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200313	19.88	20.28	19.4101	19.95	392581	17.7231	up	up	correct
FPH.US	Five Point Holdings LLC	20200313	5.47	6.04	4.94	5.87	369604	5.87	up	up	correct
FPI.US	Farmland Partners Inc	20200313	5.74	6.21	5.14	6.21	418785	5.9561	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200313	4.06	5.11	4.06	5.01	703053	4.194	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200313	32.61	34.71	31.02	34.59	1236437	33.1414	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200313	10.57	10.824	10.55	10.77	671264	9.5307	up	up	correct
FRO.US	Frontline Ltd	20200313	9.17	9.49	8.57	9.35	4087423	8.0789	up	down	incorrect
FRT.US	PC	20200313	24	24.46	22.8324	24.46	28034	22.4336	up	up	correct
FSK.US	FS KKR Capital Corp	20200313	4.33	4.339	3.9	4.05	1822528	12.5911	down	down	correct
FSLY.US	Fastly Inc	20200313	14.95	15.49	13.52	14	2712196	14	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200313	2.18	2.19	1.8	1.8	4997000	1.8	down	up	incorrect
FSR.US	Fisker Inc	20200313	10.1	10.1	10.07	10.07	269363	10.07	down	down	correct
FSS.US	Federal Signal Corporation	20200313	27.15	28.83	26.51	28.83	1200972	28.2682	up	up	correct
FT.US	Franklin Universal Trust	20200313	6.27	6.36	6.13	6.34	104828	5.7357	up	up	correct
FTAI.US	PB	20200313	16	16	14.98	15	39029	12.8567	down	down	correct
FTCH.US	Farfetch Limited	20200313	8.83	8.89	7.88	8.55	3182300	8.55	down	down	correct
FTI.US	TechnipFMC plc	20200313	6.7057	6.8986	5.9869	6.889	12007310	5.0161	up	up	correct
FTK.US	Flotek Industries Inc	20200313	0.9	1.1	0.9	1.1	581900	1.1	up	down	incorrect
FTS.US	Fortis Inc	20200313	35.16	37.88	33.51	37.8	1446138	35.4265	up	up	correct
FTV.US	Fortive Corporation	20200313	58.06	59.75	54.93	59.73	3340244	49.6401	up	up	correct
FUL.US	H.B. Fuller Company	20200313	30.82	32.1	28.88	32.1	716775	31.3726	up	up	correct
FUN.US	Cedar Fair L.P	20200313	24.91	26.75	21.11	26.58	1852182	26.58	up	up	correct
FVRR.US	Fiverr International Ltd	20200313	24.82	26	24.5	26	362000	26	up	up	correct
G.US	Genpact Limited	20200313	33.17	33.17	31.02	32.98	2658800	32.4999	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200313	5.1	5.2	4.8734	5.13	1380880	4.2253	up	up	correct
GAM.US	PB	20200313	26.5	27.1	26.31	26.6	6994	23.8078	up	up	correct
GATX.US	GATX Corporation	20200313	59.08	65.02	57.675	64.97	533651	62.2883	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200313	10.15	10.25	10.145	10.18	497148	10.18	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200313	20.71	21.71	20.5	21.56	150631	19.3161	up	up	correct
GBL.US	GAMCO Investors Inc	20200313	15.29	15.55	14.79	15.5	107803	13.5078	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200313	17.33	18.74	16.49	18.74	561289	17.4947	up	up	correct
GCI.US	Gannett Co Inc	20200313	3.49	3.7	3.05	3.42	2454903	3.42	down	down	correct
GCO.US	Genesco Inc	20200313	24.06	24.99	21.415	22.1	770753	22.1	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200313	18.35	19.42	17.38	19.42	403700	19.42	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200313	4.58	4.85	4.3427	4.85	80518	4.1341	up	up	correct
GD.US	General Dynamics Corporation	20200313	139.14	141.57	131.62	139.64	4187722	132.9295	up	up	correct
GDDY.US	GoDaddy Inc	20200313	54.26	55.04	49.63	54.95	2135621	54.95	up	down	incorrect
GDL.US	The GDL Fund	20200313	8.13	8.58	8.13	8.35	78740	7.4954	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200313	15.7	15.995	15.2	15.49	74141	13.607	down	down	correct
GDOT.US	Green Dot Corporation	20200313	22.45	29.77	22.25	28.17	2267922	28.17	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200313	15.2	15.74	14.35	15.73	863004	14.0559	up	up	correct
GE.US	General Electric Company	20200313	7.8	8.04	7.19	7.85	13768075	62.3482	up	up	correct
GEF.US	Greif Inc	20200313	26.37	28.12	25.51	28.05	371477	25.8885	up	down	incorrect
GEL.US	Genesis Energy L.P	20200313	5.29	6.24	4.53	6.24	3752984	5.3671	up	up	correct
GEO.US	The GEO Group Inc	20200313	12.54	12.75	11.25	12.74	2476186	11.1433	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200313	0.8799	1.22	0.8799	1.14	1505397	9.084	up	up	correct
GES.US	Guess' Inc	20200313	9.07	9.52	8.21	9.51	1798900	9.1636	up	up	correct
GF.US	The New Germany Fund Inc	20200313	12.059	12.1183	11.19	11.25	66047	9.4114	down	up	incorrect
GFF.US	Griffon Corporation	20200313	11.38	13	10.83	12.98	322121	12.6992	up	up	correct
GFI.US	Gold Fields Limited	20200313	4.99	4.99	4.07	4.07	12681956	3.8864	down	down	correct
GFL.US	GFL Environmental Inc	20200313	16.65	17.25	16.12	16.7	2599700	16.6461	up	up	correct
GFLU.US	GFL Environmental Inc	20200313	46.21	46.65	44.54	46.65	53900	43.0319	up	up	correct
GGB.US	Gerdau S.A	20200313	2.61	2.62	2.185	2.59	8773425	2.2764	down	down	correct
GGG.US	Graco Inc	20200313	44.92	46.68	42.77	46.62	1953557	45.6996	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200313	16.05	16.05	15.61	16.03	88149	13.4218	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200313	5.57	5.96	5.5	5.96	138583	4.8249	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200313	7.78	7.9	7.34	7.71	105202	6.9193	down	up	incorrect
GHC.US	Graham Holdings Company	20200313	420.34	431.47	390.77	430.32	61145	421.1314	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200313	11.6	11.69	11.24	11.55	166351	11.55	down	down	correct
GHL.US	Greenhill & Co. Inc	20200313	8.67	9.21	8.18	9.1	328057	8.8686	up	up	correct
GHM.US	Graham Corporation	20200313	12.73	12.73	11.815	12.04	50267	11.3817	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200313	12	12.28	11.91	12.28	604882	10.5212	up	up	correct
GIB.US	CGI Inc	20200313	60.15	61.36	58.75	60.35	578203	60.35	up	up	correct
GIC.US	Global Industrial Company	20200313	16.44	16.7	15.53	16.64	85876	14.8526	up	up	correct
GIL.US	Gildan Activewear Inc	20200313	16.84	16.91	15.97	16.8	1448270	16.5476	down	up	incorrect
GIM.US	Templeton Global Income Fund	20200313	5.38	5.59	5.33	5.58	1596262	5.0814	up	up	correct
GIS.US	General Mills Inc	20200313	52.95	53.75	50.02	53.48	9723974	50.4358	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200313	9.68	9.68	9.42	9.42	3067	8.3351	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200313	23.25	23.25	23.25	23.25	3	22.8058
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200313	20.8	20.8	20.4	20.4	850	19.9845	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200313	20.1118	20.1118	19.26	19.26	300	18.9069	down	down	correct
GKOS.US	Glaukos Corporation	20200313	40.63	40.907	35.53	40.25	1716000	40.25	down	down	correct
GLOB.US	Globant S.A	20200313	97.37	101.99	93.64	101.75	393778	101.75	up	down	incorrect
GLOG.US	PA	20200313	16.48	17.37	15.51	17.37	16977	14.8396	up	up	correct
GLOP.US	PC	20200313	8.35	11.4	8.35	10.43	83317	8.6844	up	down	incorrect
GLT.US	Glatfelter Corporation	20200313	10.72	11.4	9.94	11.4	305559	10.6797	up	up	correct
GLW.US	Corning Incorporated	20200313	21.69	22.8	20.1	22.8	9033612	21.7691	up	up	correct
GM.US	General Motors Company	20200313	24.6	25.33	22.9	24.71	17909800	24.71	up	down	incorrect
GME.US	GameStop Corp	20200313	4.13	4.65	3.845	4.59	5787211	4.59	up	up	correct
GMED.US	Globus Medical Inc	20200313	40.25	40.555	34.74	37.21	2182994	37.21	down	down	correct
GMRE.US	PA	20200313	20.529	25.01	20.529	25.01	10862	22.032	up	up	correct
GMS.US	GMS Inc	20200313	17.25	17.25	14.75	15.91	804600	15.91	down	down	correct
GNE.US	PA	20200313	7.35	7.7184	7.35	7.6501	12570	6.7359	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200313	5.47	5.92	5.435	5.7	454978	5.5313	up	down	incorrect
GNL.US	PB	20200313	19.25	20.9	17.02	20.89	21876	18.7227	up	up	correct
GNRC.US	Generac Holdings Inc	20200313	98.85	99.9	94.17	99.51	1023752	99.51	up	up	correct
GNT.US	PA	20200313	24.61	24.61	23.89	23.89	665	22.1362	down	down	correct
GNW.US	Genworth Financial Inc	20200313	4.28	4.31	3.73	4.12	6843100	4.12	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200313	16	16.3396	15.8	16.14	298667	13.2174	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200313	4.82	5.13	4.04	4.79	3904632	4.79	down	down	correct
GOLD.US	Barrick Gold Corporation	20200313	17.45	17.61	15.06	15.67	31110770	14.9489	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200313	24.39	26.24	23.72	26.16	537481	25.4846	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20200313	18.1	18.76	16.11	17.59	7611100	17.59	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200313	39.56	39.6	37	39.19	1890800	39.19	down	down	correct
GPC.US	Genuine Parts Company	20200313	81.26	81.88	75.68	79.27	1604672	75.2641	down	down	correct
GPI.US	Group 1 Automotive Inc	20200313	53.42	54.435	48.56	51.74	349821	51.2038	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200313	24.94	25.35	24.3098	25	49964	23.0071	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200313	13.04	13.05	12.04	12.98	3996585	12.5771	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200313	5.7	6	5.15	5.6	578510	4.9197	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200313	11.68	12.48	11	12.4	858565	10.9036	up	down	incorrect
GPN.US	Global Payments Inc	20200313	165.56	173.53	156.01	172.99	2972005	171.5124	up	up	correct
GPRK.US	GeoPark Limited	20200313	9.47	10.41	8.99	9.93	213939	9.7253	up	up	correct
GPS.US	The Gap Inc	20200313	10.79	11.36	10.29	10.81	17753311	10.6312	up	up	correct
GPX.US	GP Strategies Corporation	20200313	6.1	7.58	6.1	7.25	132255	7.25	up	down	incorrect
GRC.US	The Gorman	20200313	27.94	27.99	25.51	27.99	99238	27.1282	up	up	correct
GRP.US	UN	20200313	42.87	43.13	40.97	43.03	8781	39.427	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200313	8.84	8.91	8.5	8.9	90305	8.0306	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20200313	162.82	177.56	152.35	177.17	6368355	171.0582	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200313	14.56	14.97	13.8428	14.55	708437	12.0268	down	down	correct
GSK.US	GlaxoSmithKline plc	20200313	36.82	37.85	34.88	37.85	8672212	34.517	up	up	correct
GSL.US	PB	20200313	15.1	16.87	15.1	16.4827	12073	13.5742	up	up	correct
GSLD.US	GSLD	20200313	19.6	19.6	17.862	19.02	15600	18.6625	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20200313	8.47	8.475	7.25	7.96	672920	7.96	down	down	correct
GTLS.US	Chart Industries Inc	20200313	27.12	28.17	23.46	24.04	1491411	24.04	down	down	correct
GTN.US	Gray Television Inc	20200313	10.69	12.25	10.5	12.23	1923354	12.0479	up	up	correct
GTNA.US	Gray Television Inc	20200313	10.325	11.26	10.325	11.19	1871	11.1419	up	up	correct
GTS.US	Triple	20200313	14.73	15.59	13.91	15.59	308432	15.59	up	up	correct
GTY.US	Getty Realty Corp	20200313	21.92	23.95	21.4372	23.9	266643	21.4352	up	up	correct
GUT.US	The Gabelli Utility Trust	20200313	6.89	7.12	6.79	6.85	314769	5.9507	down	down	correct
GVA.US	Granite Construction Incorporated	20200313	12.68	12.77	10.8	12.72	1593826	12.2387	up	up	correct
GWB.US	Great Western Bancorp Inc	20200313	21.77	22.82	21.06	22.8	604893	22.4023	up	up	correct
GWRE.US	Guidewire Software Inc	20200313	81.55	81.81	73.95	80.83	1537608	80.83	down	down	correct
GWW.US	W.W. Grainger Inc	20200313	258.86	266.12	246.37	266.02	543283	258.5867	up	up	correct
GYC.US	Cabco Series 2004	20200313	18.3	18.82	17.26	17.4	787649	16.8916	down	up	incorrect
H.US	Hyatt Hotels Corporation	20200313	55.89	55.89	51.45	55.05	1640900	55.05	down	down	correct
HAE.US	Haemonetics Corporation	20200313	99.36	99.52	85.29	93.2	612797	93.2	down	down	correct
HAL.US	Halliburton Company	20200313	7.32	7.35	6.32	7.15	43906633	7.028	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200313	27.23	28	24.09	24.85	1659922	23.223	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200313	11.52	11.52	10.455	10.69	40774	10.27	down	up	incorrect
HBI.US	Hanesbrands Inc	20200313	9.91	9.93	8.63	9.68	10841480	9.0104	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20200313	1.62	1.73	1.5	1.73	891981	1.723	up	down	incorrect
HCA.US	HCA Healthcare Inc	20200313	107.13	108.519	101.07	104.28	6110020	103.1533	down	down	correct
HCC.US	Warrior Met Coal Inc	20200313	12.39	13.73	12.2	13.64	1295500	13.3543	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200313	885	885	885	885	0	884.3562
HCHC.US	HC2 Holdings Inc	20200313	2.62	3	2.51	2.68	376035	2.68	up	up	correct
HCI.US	HCI Group Inc	20200313	38.22	39.24	36.435	38.29	57579	36.6668	up	up	correct
HCXY.US	Hercules Capital Inc	20200313	23.17	24.44	23.17	24	5982	21.5851	up	up	correct
HD.US	The Home Depot Inc	20200313	200.45	205.82	190	205.67	10292300	198.1346	up	up	correct
HDB.US	HDFC Bank Limited	20200313	49.1	50.36	46.34	47.67	3731178	47.322	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200313	41.02	43.84	40.68	43.69	1745023	41.1269	up	up	correct
HEI.US	HEICO Corporation	20200313	85.53	86.2687	81.63	84.32	1380813	84.1472	down	down	correct
HEP.US	Holly Energy Partners L.P	20200313	13.63	14.305	11.61	12.34	2922264	10.5538	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200313	10.84	10.8742	10.3	10.78	79085	9.275	down	down	correct
HES.US	Hess Corporation	20200313	35.2	37.24	31	34.92	6294548	33.941	down	down	correct
HESM.US	Hess Midstream LP	20200313	9.67	10.71	8.65	10.71	749626	9.1743	up	up	correct
HFC.US	HollyFrontier Corporation	20200313	21.29	22.75	19.005	22.66	5499464	21.5605	up	down	incorrect
HFRO.US	PA	20200313	23.37	24.27	23.18	23.92	21063	21.458	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200313	21.59	21.62	20.15	20.35	14345	20.35	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200313	6	6.0064	5.67	5.8	81726	4.5652	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200313	16.98	19.11	16.3	19.02	1000400	19.02	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20200313	81.72	83.11	75.0401	83.11	428317	83.11	up	up	correct
HI.US	Hillenbrand Inc	20200313	18.56	18.73	16.48	18.02	999681	17.1162	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200313	42.59	43.02	38.54	42.52	4190845	40.5976	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20200313	185.69	185.69	171.2	178.62	435475	171.3291	down	down	correct
HIL.US	Hill International Inc	20200313	1.76	2.17	1.4742	2.16	265504	2.16	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200313	4.2	4.29	4.16	4.26	1239947	3.6971	up	up	correct
HIW.US	Highwoods Properties Inc	20200313	39.07	40.79	35.73	40.43	2085972	37.1008	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200313	5.4	5.58	5.35	5.56	505541	4.7165	up	up	correct
HKIB.US	AMTD International Inc	20200313	8	8	7.8	8	11800	8
HL.US	PB	20200313	49.63	49.63	49.63	49.63	0	45.2623
HLF.US	Herbalife Nutrition Ltd	20200313	26.97	27.97	26.0001	27.97	1349195	27.97	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200313	48.63	49	45.57	48.9	967269	47.1869	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20200313	34.3	37.75	31.885	37.75	105148	37.2758	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200313	80.85	81.98	76.64	78.63	8068543	78.63	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200313	1.96	2.13	1.64	2.13	4298613	2.13	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200313	22.25	22.36	21.06	21.98	2451310	20.962	down	down	correct
HMLP.US	PA	20200313	15.5	20.05	15.5	20.05	55965	17.0776	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200313	36.24	38.95	34.86	38.82	312026	36.4617	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200313	2.86	2.86	2.38	2.46	10162583	2.4046	down	down	correct
HNGR.US	Hanger Inc	20200313	19.52	19.52	18.11	18.7	517063	18.7	down	down	correct
HNI.US	HNI Corporation	20200313	24.92	25.45	23.18	24.75	440153	23.2252	down	up	incorrect
HNP.US	Huaneng Power International Inc	20200313	15.06	15.06	14.07	14.67	40869	12.9292	down	down	correct
HOG.US	Harley	20200313	21.95	23.9	20.25	23.72	4233431	23.3089	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200313	13.36	13.97	12.19	13.97	1637426	13.3848	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200313	11.05	11.2305	7.3	9.9	229612	9.9	down	down	correct
HP.US	Helmerich & Payne Inc	20200313	17.06	17.79	15.5	17.51	5563220	15.6932	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200313	9.69	9.89	8.94	9.86	13959141	9.24	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200313	15.83	16.365	15.72	16.365	149724	14.3323	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200313	16.81	17.22	16.55	17.18	193970	15.1081	up	up	correct
HPQ.US	HP Inc	20200313	18.57	18.62	16.43	17.18	16605080	16.2858	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200313	15.06	15.53	14.473	15.08	221815	13.2062	up	up	correct
HQH.US	Tekla Healthcare Investors	20200313	16.61	17.04	15.935	16.99	342405	14.6772	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200313	13.41	14.03	13	13.99	171824	12.1038	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200313	33.06	34.18	30.93	34	2195214	31.6875	up	up	correct
HRB.US	H&R Block Inc	20200313	16.78	18.29	16.77	17.46	9755954	15.6495	up	up	correct
HRC.US	Hill	20200313	86.59	89.5	81.19	89.26	924787	87.8734	up	up	correct
HRI.US	Herc Holdings Inc	20200313	23.91	23.91	20.76	23.78	273573	23.7161	down	down	correct
HRL.US	Hormel Foods Corporation	20200313	41.32	42.45	39.8001	42.4	5237267	40.903	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200313	9.94	10.43	9.69	10.43	182287	9.9442	up	up	correct
HSBC.US	HSBC Holdings plc	20200313	29.52	29.92	28.37	29.9	8070274	28.8109	up	up	correct
HSC.US	Harsco Corporation	20200313	7.33	7.53	6.56	7.31	1477269	7.31	down	down	correct
HSY.US	The Hershey Company	20200313	140.09	140.11	131.39	139.84	1905048	134.7885	down	down	correct
HT.US	PE	20200313	13.8	13.8	10.01	10.5	43202	8.6906	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200313	29.22	30.215	27.72	30.07	2763101	27.9718	up	up	correct
HTD.US	John Hancock Tax	20200313	19	19.242	18.02	18.69	209422	16.3972	down	down	correct
HTGC.US	Hercules Capital Inc	20200313	11.39	11.5	10.33	10.57	1899885	8.8749	down	down	correct
HTH.US	Hilltop Holdings Inc	20200313	18.58	18.68	17.57	18.65	907332	18.1245	up	down	incorrect
HTY.US	John Hancock Investments	20200313	4.94	5.1125	4.82	4.93	99814	4.0981	down	down	correct
HUBB.US	Hubbell Incorporated	20200313	113.51	119.5	108.44	119.14	444655	114.4548	up	down	incorrect
HUBS.US	HubSpot Inc	20200313	128.02	134.67	116.1	134.42	1214622	134.42	up	up	correct
HUM.US	Humana Inc	20200313	307	314.59	280.06	313.91	2184610	310.2065	up	up	correct
HUN.US	Huntsman Corporation	20200313	15.35	15.65	14.34	15.64	3313674	14.9068	up	up	correct
HUYA.US	HUYA Inc	20200313	16.22	16.38	14.51	15.4	4481600	15.4	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200313	14.24	14.93	14.06	14.78	164215	12.3505	up	up	correct
HWM.US	Howmet Aerospace Inc	20200313	21.16	21.19	19.435	20.52	6150880	20.4932	down	down	correct
HXL.US	Hexcel Corporation	20200313	49.91	51.83	45.8	50.72	1297107	50.72	up	down	incorrect
HY.US	Hyster	20200313	35.55	40.57	34	40.57	179903	38.8564	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200313	7.68	7.83	7.5923	7.8298	114315	6.8628	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200313	12.79	12.9082	12.26	12.78	161058	11.0907	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200313	8.97	9.3	8.85	9.3	1539155	8.0512	up	up	correct
HZN.US	Horizon Global Corporation	20200313	2.39	2.39	2.26	2.26	42300	2.26	down	down	correct
HZO.US	MarineMax Inc	20200313	10.02	10.52	9.15	10.52	299202	10.52	up	up	correct
IAA.US	IAA Inc	20200313	34.99	35.7	33.06	34.96	1652000	34.96	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200313	6.31	6.55	6.17	6.53	70644	5.4274	up	down	incorrect
IAG.US	IAMGOLD Corporation	20200313	2.17	2.17	1.88	1.88	10440583	1.88	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200313	34.42	34.95	33.6481	34.59	8259	33.3021	up	up	correct
IBM.US	International Business Machines Corporation	20200313	108.5824	109.0619	100.7194	107.853	12502110	94.2528	down	down	correct
IBN.US	ICICI Bank Limited	20200313	12.015	12.02	11.13	11.38	14526040	11.3464	down	down	correct
IBP.US	Installed Building Products Inc	20200313	45.15	46.69	39.62	46.69	457927	46.2327	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200313	2.81	3.15	1.08	1.21	293721	1.21	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200313	79.77	83.29	76.78	83.12	7338707	81.1818	up	up	correct
ICL.US	ICL Group Ltd	20200313	2.93	2.97	2.79	2.95	467951	2.6225	up	up	correct
IDA.US	IDACORP Inc	20200313	87.68	89.88	82.48	89.71	512824	85.1945	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200313	7.84	8.345	7.84	8.12	178496	6.9506	up	up	correct
IDT.US	IDT Corporation	20200313	5.25	5.83	4.92	5.83	76643	5.83	up	down	incorrect
IEX.US	IDEX Corporation	20200313	130.89	130.89	121.96	130.85	1185539	128.377	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200313	104.92	109.02	100.27	109.02	1621114	103.773	up	up	correct
IFN.US	The India Fund Inc	20200313	16.06	16.06	15.04	15.69	366873	12.3442	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200313	32.85	36.11	31.77	36.11	83458	31.8566	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200313	7.54	7.73	7.24	7.72	117345	6.5928	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200313	4.5	4.64	4.33	4.64	1054634	3.9664	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200313	18.9	19	18.1	18.71	73327	17.4446	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200313	6	6.11	5.5	5.99	900521	5.1119	down	down	correct
IGT.US	International Game Technology PLC	20200313	6.51	6.57	5.8	6.41	4375012	6.165	down	down	correct
IHC.US	Independence Holding Company	20200313	31.72	35.29	31.72	34.28	12359	33.5371	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200313	5.55	5.87	5.46	5.86	124314	4.8871	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200313	44.14	44.62	41.075	44.62	447350	43.6079	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200313	9.58	9.8	9.35	9.71	281773	8.6025	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200313	9.6	10	9.2317	9.54	38827	8.4912	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200313	15.82	16.53	15.06	15.33	73195	14.7431	down	down	correct
IIIN.US	Insteel Industries Inc	20200313	13.71	13.85	12.42	13.83	99938	12.2955	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200313	13.85	14.25	13.84	14.12	704317	12.9452	up	up	correct
IIPR.US	PA	20200313	27.56	29.48	27.4035	29.336	12415	25.9945	up	up	correct
IMAX.US	IMAX Corporation	20200313	11.35	11.58	10.22	11.1	2550750	11.1	down	up	incorrect
INFO.US	IHS Markit Ltd	20200313	55.84	56.42	53	55.97	5901024	55.1742	up	up	correct
INFY.US	Infosys Limited	20200313	8.6	8.64	8	8.38	35410633	8.0226	down	down	correct
ING.US	ING Groep N.V	20200313	6.15	6.17	5.64	6.15	9529709	5.8352
INGR.US	Ingredion Incorporated	20200313	72.46	73.28	65.7	73.15	1142982	69.296	up	up	correct
INN.US	Summit Hotel Properties Inc	20200313	6	6.17	5.3	6	1869041	6
INS.US	Intelligent Systems Corporation	20200313	27.57	28.51	25.28	28.25	101555	28.25	up	down	incorrect
INSI.US	Insight Select Income Fund	20200313	19.48	19.8113	19.1	19.59	17592	17.427	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20200313	69.96	69.96	59.35	65.3	742860	65.3	down	up	incorrect
INSW.US	PA	20200313	24.286	25.3877	24.286	25	10189	25	up	up	correct
INT.US	World Fuel Services Corporation	20200313	23.49	23.56	20.7	23.39	1650740	22.6716	down	down	correct
INVH.US	Invitation Homes Inc	20200313	26.72	27.15	25.06	27.05	6259089	26.1173	up	down	incorrect
IO.US	ION Geophysical Corporation	20200313	2.05	2.18	1.75	2.01	161703	2.01	down	down	correct
IP.US	International Paper Company	20200313	30.4	33.46	29.3	33.44	6027353	29.3333	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200313	16.24	17.13	15.185	17.11	7965792	15.8961	up	up	correct
IPI.US	Intrepid Potash Inc	20200313	1	1.15	0.9701	1.15	85490	11.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200313	11.48	11.715	11.385	11.63	233333	10.6538	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20200313	119.79	120.6	111.08	118.71	2244627	118.71	down	down	correct
IR.US	Ingersoll Rand Inc	20200313	22.44	23.56	20.2045	23	8556235	22.5963	up	up	correct
IRL.US	The New Ireland Fund Inc	20200313	7.15	7.15	6.55	6.69	15303	5.3495	down	down	correct
IRM.US	Iron Mountain Incorporated	20200313	27.38	29.27	26.8746	28.99	5817516	25.7047	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200313	12	12.38	11.235	12.38	1619192	11.4945	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200313	12.25	12.47	12.12	12.47	553316	10.7563	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200313	24.59	24.86	24.4	24.85	262385	24.85	up	up	correct
IT.US	Gartner Inc	20200313	106.56	108.18	98.705	106.31	1578059	106.31	down	down	correct
ITCB.US	Itaú Corpbanca	20200313	5.16	5.84	5.16	5.3	29120	4.6817	up	up	correct
ITGR.US	Integer Holdings Corporation	20200313	77.57	77.57	68.92	75.86	469000	75.86	down	down	correct
ITT.US	ITT Inc	20200313	45.74	47.62	43.54	47.05	1970047	46.2275	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200313	5.7858	5.7858	4.9289	5.486	74365469	4.3333	down	down	correct
ITW.US	Illinois Tool Works Inc	20200313	147.02	156.45	143.3	156.45	2994227	150.1222	up	up	correct
IVC.US	Invacare Corporation	20200313	5.59	5.8	5.09	5.69	708218	5.6791	up	up	correct
IVH.US	Ivy Funds	20200313	11.19	11.36	11	11.36	129023	9.7928	up	up	correct
IVR.US	PC	20200313	20.05	21.8	19.1	21.8	40287	18.8754	up	up	correct
IVZ.US	Invesco Ltd	20200313	10.23	10.8	9.01	10.8	12335590	10.0627	up	up	correct
IX.US	ORIX Corporation	20200313	66.69	67.02	63.84	66.89	101189	63.528	up	up	correct
J.US	Jacobs Engineering Group Inc	20200313	82.46	86.77	80.7	86.76	1956712	85.6269	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200313	4.3	4.41	3.65	4.02	208682	4.02	down	down	correct
JBGS.US	JBG SMITH Properties	20200313	32.25	33.81	31.21	33.8	1536325	32.0942	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200313	28.5	28.5	28.33	28.33	4802	26.184	down	down	correct
JBL.US	Jabil Inc	20200313	23.05	25.68	22.29	24.83	4389887	24.4976	up	up	correct
JBT.US	John Bean Technologies Corporation	20200313	66.2	76.34	65.25	76.34	282262	75.8982	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200313	10.94	11.17	10.41	11.17	99328	9.5141	up	down	incorrect
JCI.US	Johnson Controls International plc	20200313	32.04	32.81	30.66	32.81	9801030	31.6509	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200313	9.05	9.23	8.9101	9.18	41894	8.2285	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200313	7.43	7.54	7.05	7.54	141710	6.6215	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20200313	15.75	17.13	15.1	16.62	4377907	15.7557	up	up	correct
JELD.US	JELD	20200313	12.88	12.91	11.6335	12.91	1096423	12.91	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200313	7.39	7.76	7.39	7.67	51232	6.9933	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200313	5.58	5.6	5.36	5.4	179864	5.1639	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200313	7.78	7.92	7.7301	7.84	759051	6.9256	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200313	12.85	13.02	12.735	13.02	76259	11.3006	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200313	9.35	9.5	9.35	9.5	1109	8.7371	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200313	9.55	9.55	9.275	9.3	107405	8.8856	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200313	15.69	16.22	14.52	16.22	2539806	14.8177	up	up	correct
JHI.US	John Hancock Investors Trust	20200313	13.67	13.92	13.26	13.87	15620	12.0101	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200313	14.5	14.5	14.07	14.17	19155	12.8621	down	down	correct
JHX.US	James Hardie Industries plc	20200313	14.73	14.88	13.96	14.88	74984	14.4098	up	up	correct
JILL.US	J.Jill Inc	20200313	0.58	0.6	0.52	0.6	290613	3	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200313	18.59	18.78	14.5	17.41	5654646	17.41	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200313	127.93	134.13	121.18	134.13	884370	134.13	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200313	20.55	21.65	20.46	21.63	37186	19.9321	up	up	correct
JMIA.US	Jumia Technologies AG	20200313	2.75	2.83	2.5	2.83	1551741	2.83	up	up	correct
JMM.US	Nuveen Multi	20200313	6.5	7	6.3	6.8425	34328	6.3056	up	up	correct
JMP.US	JMP Group LLC	20200313	3.2	3.2146	2.92	2.92	15632	2.8259	down	up	incorrect
JNJ.US	Johnson & Johnson	20200313	129.32	134.92	124.65	134.29	20084150	128.3352	up	up	correct
JNPR.US	Juniper Networks Inc	20200313	20.13	20.58	18.64	20.3	4838076	19.2131	up	down	incorrect
JOE.US	The St. Joe Company	20200313	17.2	19.27	16.78	19.23	367275	19.0575	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200313	6.27	6.365	6.12	6.36	221761	5.6883	up	up	correct
JP.US	Jupai Holdings Limited	20200313	1.05	1.094	1.05	1.055	29199	1.055	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200313	8	8.415	7.88	8.4	609323	7.429	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200313	19.68	20.8962	19.54	20.56	173909	18.2986	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200313	7.63	8.13	7.5	8.12	2036282	7.2371	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200313	20.04	22.03	20.04	21.92	57442	19.7329	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200313	5.81	5.94	5.52	5.91	1338303	4.7283	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200313	12.06	12.18	11.23	11.97	236471	10.3287	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200313	7.8	7.87	7.66	7.81	349546	6.9017	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200313	7.64	7.95	7.4	7.92	205551	6.8723	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200313	11.71	12.06	11.58	11.91	64720	10.5003	up	up	correct
JT.US	Jianpu Technology Inc	20200313	0.968	1	0.88	0.9254	96438	7.4032	down	down	correct
JTA.US	Nuveen Tax	20200313	7.61	8	6.606	7.67	79769	6.8135	up	up	correct
JTD.US	Nuveen Tax	20200313	11.77	11.99	11.02	11.81	130488	10.4551	up	up	correct
JW.US	B	20200313	33.7	37.685	33.7	37.685	16974	36.3428	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200313	33.7	37.685	33.7	37.685	16974	35.6704	up	up	correct
JWN.US	Nordstrom Inc	20200313	21.45	22.13	20.18	21.59	8484335	21.59	up	up	correct
K.US	Kellogg Company	20200313	60.07	63.78	59.505	63.66	3606914	59.7703	up	up	correct
KAI.US	Kadant Inc	20200313	72.77	74.76	69.195	74.15	93190	73.1494	up	up	correct
KAMN.US	Kaman Corporation	20200313	40.92	41.19	37.15	39.95	436150	38.5352	down	down	correct
KAR.US	KAR Auction Services Inc	20200313	17.56	17.93	16.1381	17.58	4058608	17.3448	up	up	correct
KB.US	KB Financial Group Inc	20200313	27.26	28.06	26.15	28.05	297166	26.9744	up	up	correct
KBH.US	KB Home	20200313	24.74	24.91	21.08	23	3003823	22.4361	down	up	incorrect
KBR.US	KBR Inc	20200313	17.66	18.27	16.02	18.17	2706308	17.7645	up	up	correct
KEN.US	Kenon Holdings Ltd	20200313	11.9552	12.3	11.9552	12.3	1107	10.0811	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20200313	8.27	8.47	8.09	8.43	416970	8.0468	up	up	correct
KEX.US	Kirby Corporation	20200313	42.13	44.26	39.05	44.21	845941	44.21	up	up	correct
KEY.US	PK	20200313	23.86	24.97	23.716	24.01	109151	21.9147	up	up	correct
KEYS.US	Keysight Technologies Inc	20200313	87.09	92.03	85.11	92.03	2417245	92.03	up	up	correct
KF.US	The Korea Fund Inc	20200313	21.92	22.1444	21.56	21.8	22924	16.8928	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20200313	2.31	2.31	2.15	2.26	34988	2.26	down	down	correct
KFY.US	Korn Ferry	20200313	25.01	27.29	23.82	27.29	863841	26.7434	up	up	correct
KGC.US	Kinross Gold Corporation	20200313	4.26	4.26	3.44	3.47	31404472	3.3802	down	down	correct
KIM.US	PM	20200313	24.55	24.55	22.8246	23.79	24386	21.747	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200313	12.57	12.68	12.26	12.56	187263	10.6657	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200313	26.78	26.79	22.31	23.1	4194732	22.4418	down	down	correct
KLR.US	Kaleyra Inc	20200313	6.77	7.66	6.74	7.31	25600	7.31	up	up	correct
KMB.US	Kimberly	20200313	127.92	134.95	125.23	134.18	4477427	126.8485	up	up	correct
KMI.US	Kinder Morgan Inc	20200313	15.03	15.13	13.215	14.78	40427793	13.0771	down	down	correct
KMPR.US	Kemper Corporation	20200313	67.98	75.31	67.98	75.31	468625	73.006	up	up	correct
KMT.US	Kennametal Inc	20200313	19.06	19.73	18	19.72	1605230	18.8929	up	up	correct
KMX.US	CarMax Inc	20200313	72.44	72.55	65.1204	69.19	2560743	69.19	down	down	correct
KN.US	Knowles Corporation	20200313	13.79	14.06	13.2	14.05	1486196	14.05	up	up	correct
KNL.US	Knoll Inc	20200313	11.76	12.92	11.11	12.92	952700	12.6838	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20200313	12.15	12.636	11.45	12.11	483748	9.7003	down	down	correct
KNX.US	Knight	20200313	30.05	30.99	29.09	30.99	5028861	30.5838	up	up	correct
KO.US	The Coca	20200313	49.51	49.56	46.605	48.47	33697152	45.8323	down	down	correct
KODK.US	Eastman Kodak Company	20200313	2.19	2.19	1.87	2.01	293830	2.01	down	down	correct
KOF.US	Coca	20200313	47.23	48	44.15	47.55	359267	42.8832	up	up	correct
KOP.US	Koppers Holdings Inc	20200313	14.1	14.11	12.76	14.09	296334	14.09	down	down	correct
KOS.US	Kosmos Energy Ltd	20200313	1.26	1.27	0.96	1.12	19809000	1.12	down	down	correct
KR.US	The Kroger Co	20200313	30.54	30.98	28.25	30.71	16518294	29.6324	up	down	incorrect
KRA.US	Kraton Corporation	20200313	6.09	6.84	5.5	6.84	614029	6.84	up	up	correct
KRC.US	Kilroy Realty Corporation	20200313	62.5	68.99	60.16	68.99	1583444	65.1876	up	up	correct
KRG.US	Kite Realty Group Trust	20200313	12.29	13.57	11.8	13.57	1035230	12.5642	up	up	correct
KRO.US	Kronos Worldwide Inc	20200313	7.55	7.7457	6.9542	7.7	607417	7.0213	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200313	7.98	8.17	7.6	7.66	87654	6.4942	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200313	10.67	10.745	10.41	10.67	41917	9.7914
KSS.US	Kohl's Corporation	20200313	24.6	24.9	22.05	24.79	9208541	23.477	up	down	incorrect
KSU.US	P	20200313	25.05	25.81	25.02	25.425	3579	24.3172	up	down	incorrect
KT.US	KT Corporation	20200313	9.02	9.03	8.23	8.59	1271784	8.1311	down	down	correct
KTB.US	Kontoor Brands Inc	20200313	28.44	28.6	25.06	27.67	931915	26.6093	down	down	correct
KTF.US	DWS Municipal Income Trust	20200313	10.52	10.74	10.35	10.52	237901	9.7024
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200313	30.75	30.75	30.5	30.5	560	26.9414	down	down	correct
KTN.US	Credit	20200313	30.29	30.7016	30.29	30.31	3438	27.6016	up	up	correct
KW.US	Kennedy	20200313	15.51	17.01	15.34	17.01	1021590	15.5301	up	up	correct
KWR.US	Quaker Chemical Corporation	20200313	136.37	144.91	128.85	144.91	256107	143.0054	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200313	5.59	5.78	5	5.6	3425849	4.5643	up	up	correct
L.US	Loews Corporation	20200313	35.41	37.04	34.175	37.01	2900137	36.6567	up	up	correct
LAC.US	Lithium Americas Corp	20200313	3.33	3.38	2.97	3.29	664689	3.29	down	down	correct
LAD.US	Lithia Motors Inc	20200313	95.66	98	91	95.4	363384	94.5526	down	down	correct
LADR.US	Ladder Capital Corp	20200313	12.4	12.43	10.5	11.44	1915011	10.1679	down	down	correct
LAIX.US	LAIX Inc	20200313	4.39	4.39	3.62	3.79	155100	3.79	down	down	correct
LAZ.US	Lazard Ltd	20200313	26.5	28.38	25.61	28.37	1235300	26.0141	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200313	3.14	3.24	2.66	2.98	1441600	2.98	down	down	correct
LC.US	LendingClub Corporation	20200313	9.1	9.1	7.955	9.03	1013365	9.03	down	down	correct
LCI.US	Lannett Company Inc	20200313	6.79	6.82	6	6.67	728288	6.67	down	down	correct
LCII.US	LCI Industries	20200313	73.2	84.09	73.2	83.62	219648	80.1693	up	up	correct
LDOS.US	Leidos Holdings Inc	20200313	90.14	90.78	80	90.31	1866266	88.0792	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200313	21.97	22.65	21.05	21.61	219229	18.7049	down	down	correct
LEA.US	Lear Corporation	20200313	91.49	98.01	85.7401	97.94	914932	96.8129	up	up	correct
LEAF.US	Leaf Group Ltd	20200313	2.51	2.64	2.37	2.47	124610	2.47	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200313	31.52	32.47	29.445	32.44	1694828	30.364	up	up	correct
LEJU.US	Leju Holdings Limited	20200313	1.59	1.78	1.58	1.73	96624	1.73	up	up	correct
LEN.US	Lennar Corporation	20200313	49.34	49.54	42.17	45.68	6877016	44.8495	down	up	incorrect
LENB.US	Lennar Corporation	20200313	38.4	38.42	32.63	35.67	240898	34.9697	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200313	7.3	7.58	7.19	7.58	478725	6.9574	up	up	correct
LEVI.US	Levi Strauss & Co	20200313	13.81	14.46	13.43	14.42	1151189	14.185	up	up	correct
LFC.US	China Life Insurance Company Limited	20200313	10.35	10.445	9.87	10.31	806134	9.3324	down	up	incorrect
LGC.US	U	20200313	0.69	0.69	0.69	0.69	0	0.69
LGF.US	B	20200313	4.6	5.04	4.13	5.04	1280879	5.04	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200313	4.87	5.35	4.48	5.33	2578038	5.33	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200313	11.93	12.39	11.58	12.24	89918	10.3986	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200313	145.93	151.188	134.13	151.02	2088780	151.02	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20200313	174.63	178.64	164.475	177.63	2287395	171.9682	up	down	incorrect
LII.US	Lennox International Inc	20200313	215.4	217.71	201.6138	211.82	814226	207.328	down	down	correct
LIN.US	Linde plc	20200313	173.38	177.15	161.35	176.5	6387289	171.8484	up	up	correct
LINX.US	Linx S.A	20200313	5	5	4.23	4.33	401100	4.2419	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200313	0.91	0.99	0.91	0.96	50500	0.96	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200313	7.07	7.15	5.625	5.9	2465315	5.9	down	down	correct
LLY.US	Eli Lilly and Company	20200313	132.95	139.37	128.505	139.37	6841696	135.2999	up	up	correct
LMT.US	Lockheed Martin Corporation	20200313	327.33	329.16	303.1	328.59	3877770	312.9034	up	up	correct
LNC.US	Lincoln National Corporation	20200313	26.15	28.86	23.67	28.86	4789735	27.1004	up	up	correct
LND.US	BrasilAgro	20200313	3.02	3.42	3.02	3.14	6736	2.7973	up	up	correct
LNN.US	Lindsay Corporation	20200313	79.23	82.11	76.17	82.1	96866	80.6697	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200313	4.01	4.48	3.95	4.46	258359	4.2067	up	up	correct
LOW.US	Lowe's Companies Inc	20200313	93.66	96.56	88.38	96.49	10007080	93.8935	up	down	incorrect
LPG.US	Dorian LPG Ltd	20200313	8.03	8.9	7.77	8.88	1232463	8.2021	up	up	correct
LPI.US	Laredo Petroleum Inc	20200313	0.4982	0.95	0.3601	0.742	717240	14.84	up	up	correct
LPL.US	LG Display Co. Ltd	20200313	4.94	5.015	4.79	5	485645	5	up	up	correct
LPX.US	Louisiana	20200313	19.65	20.72	18.01	20.71	2542119	20.1217	up	up	correct
LRN.US	Stride Inc	20200313	21.62	24.1614	21.47	23.94	2180498	23.94	up	up	correct
LSI.US	Life Storage Inc	20200313	99.39	102.54	96.455	102.03	1088748	63.8736	up	up	correct
LSPD.US	Lightspeed POS Inc	20200313	13.9005	13.9028	12.8	13.9004	1579	13.9004	down	down	correct
LTC.US	LTC Properties Inc	20200313	31.41	33.59	29.84	33.59	921896	29.9561	up	up	correct
LTHM.US	Livent Corporation	20200313	6.53	6.68	5.9	6.36	2693900	6.36	down	down	correct
LUB.US	Luby's Inc	20200313	1.16	1.3753	1.11	1.28	181303	0.779	up	up	correct
LUMN.US	Lumen Technologies Inc	20200313	10.05	10.25	9.18	10.12	21022980	8.9042	up	up	correct
LUV.US	Southwest Airlines Co	20200313	39.19	41.28	36.31	41.28	14308770	41.28	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20200313	48.02	49.1	42.87	49.01	12515920	48.0514	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200313	65.78	66.36	60.39	63.85	2633122	62.2943	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200313	11.71	12.22	11.01	12.22	169893	11.5917	up	up	correct
LXP.US	PC	20200313	51	51.5	51	51.5	1419	46.5697	up	up	correct
LXU.US	LSB Industries Inc	20200313	1.77	1.82	1.7	1.78	304450	1.3692	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200313	50	50.22	42.03	46.84	8541159	43.5739	down	down	correct
LYG.US	Lloyds Banking Group plc	20200313	1.92	1.94	1.81	1.93	22050980	1.7382	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200313	42.08	43.63	37.77	42.85	9856010	42.85	up	up	correct
LZB.US	La	20200313	21.45	23.22	20.45	23.22	652086	22.7069	up	up	correct
M.US	Macy's Inc	20200313	7.97	8.12	7.28	8.03	23638823	7.925	up	up	correct
MA.US	Mastercard Incorporated	20200313	258.78	270.03	245.5	270.01	9934870	267.6077	up	up	correct
MAA.US	PI	20200313	64.5	64.5	64.5	64.5	781	57.4297
MAC.US	The Macerich Company	20200313	14.72	14.93	11.33	13.43	8432348	12.2346	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20200313	29.61	29.61	27.31	28.18	1336699	24.8065	down	down	correct
MAN.US	ManpowerGroup Inc	20200313	67.31	75.25	66.6	75.08	1314624	71.3151	up	up	correct
MANU.US	Manchester United plc	20200313	13.79	14.33	13.46	14.33	111902	14.0054	up	down	incorrect
MAS.US	Masco Corporation	20200313	38.87	40.04	36.81	39.79	6812127	38.9088	up	up	correct
MATX.US	Matson Inc	20200313	27.89	31.47	26.4076	31.47	267730	30.4593	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200313	10.1	10.34	10.07	10.23	148558	9.3737	up	up	correct
MAXR.US	Maxar Technologies Inc	20200313	10.06	11.08	9.18	11.08	2692561	11.0512	up	down	incorrect
MBI.US	MBIA Inc	20200313	6.6	6.88	6.26	6.87	1243990	6.87	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200313	7.65	7.77	7.27	7.66	5251875	6.2413	up	up	correct
MC.US	Moelis & Company	20200313	26.75	28.75	26.47	28.68	1009445	23.9387	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200313	13.31	13.53	12.33	13.15	386516	12.201	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200313	28.9	30.14	27.9	28.35	54773	28.35	down	down	correct
MCD.US	McDonald's Corporation	20200313	178.26	179.47	168.2	177.13	8042646	170.0073	down	down	correct
MCI.US	Barings Corporate Investors	20200313	15.64	15.64	14.55	14.63	42242	12.9538	down	down	correct
MCK.US	McKesson Corporation	20200313	131.71	132.955	124.02	132.57	9345274	130.3644	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200313	5.03	5.11	4.81	5.04	149938	4.0718	up	down	incorrect
MCO.US	Moody's Corporation	20200313	205.04	213.57	194.54	213.07	2329324	210.1935	up	up	correct
MCR.US	MFS Charter Income Trust	20200313	7.15	7.4	7.142	7.39	254753	6.3503	up	up	correct
MCS.US	The Marcus Corporation	20200313	14.97	15.58	13.65	15.42	320895	15.42	up	down	incorrect
MCY.US	Mercury General Corporation	20200313	38	40.47	37.24	40.34	470967	36.4697	up	up	correct
MD.US	MEDNAX Inc	20200313	12.69	12.97	10.98	12.58	1644112	12.58	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200313	28.19	28.98	25.2	28.17	1048669	24.6017	down	down	correct
MDLA.US	Medallia Inc	20200313	21.46	21.51	19.31	20.41	4376000	20.41	down	down	correct
MDLQ.US	Medley LLC	20200313	8.05	8.9378	6.83	6.83	18291	5.3475	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200313	7.388	7.5	6.8101	6.95	19349	5.2651	down	down	correct
MDP.US	Meredith Corporation	20200313	22.5	22.65	20.87	22.47	1643037	22.47	down	down	correct
MDT.US	Medtronic plc	20200313	88.93	89.88	81.46	88.82	13456800	84.9364	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200313	24.04	24.04	22.2	23.32	2436751	22.0946	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20200313	5	5.59	5	5.59	48900	5.59	up	up	correct
MED.US	Medifast Inc	20200313	68.82	71.93	66.32	68.51	355437	64.3085	down	up	incorrect
MEI.US	Methode Electronics Inc	20200313	27.28	28.21	25.94	27.88	334511	27.2519	up	down	incorrect
MER.US	PK	20200313	25.43	25.46	25.2	25.36	136100	24.2383	down	down	correct
MET.US	PF	20200313	21.99	22.27	21.51	22.26	368681	20.391	up	down	incorrect
MFA.US	PC	20200313	18.865	19.624	17.53	17.84	105990	15.4893	down	down	correct
MFC.US	Manulife Financial Corporation	20200313	12.46	12.96	11.48	12.96	4180483	11.827	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200313	2.1	2.18	2.07	2.14	1397333	1.9789	up	up	correct
MFGP.US	Micro Focus International plc	20200313	6.19	6.24	5.3	5.79	993561	4.9959	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200313	12.42	12.79	12.4	12.79	148271	11.9109	up	up	correct
MFM.US	MFS Municipal Income Trust	20200313	6.01	6.44	5.97	6.11	448068	5.6185	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200313	24.3	24.66	23.58	24.5279	105935	22.8747	up	up	correct
MFV.US	MFS Special Value Trust	20200313	5.05	5.4	5	5.4	52535	4.5791	up	up	correct
MG.US	Mistras Group Inc	20200313	4.55	4.72	4.03	4.3	147234	4.3	down	down	correct
MGA.US	Magna International Inc	20200313	36.91	37.93	35.19	37.87	4101266	36.2431	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20200313	4.56	4.5699	4.49	4.49	109618	4.0601	down	up	incorrect
MGM.US	MGM Resorts International	20200313	16	16.82	14.03	15.44	41141636	15.4317	down	down	correct
MGP.US	MGM Growth Properties LLC	20200313	21.64	23.33	20	23.21	5473941	20.6793	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200313	20.56	23.9898	20.5	23.75	68860	21.5755	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200313	15.77	15.95	14.95	15.95	146310	14.2152	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200313	4.72	5.11	4.17	4.98	4039951	4.9524	up	up	correct
MH.US	PD	20200313	5.0174	5.18	5	5.1106	5293	5.1106	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200313	14.24	14.6	14.01	14.6	76900	13.4749	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200313	6.84	7.09	6.7352	7.08	168038	6.656	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200313	10.8	11	10.7801	10.98	141974	10.1021	up	up	correct
MHK.US	Mohawk Industries Inc	20200313	101.42	102.73	90.32	96.48	1663595	96.48	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200313	16.92	18.135	16.573	18.08	9862	17.7192	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200313	12.36	12.675	12.36	12.66	86938	11.6923	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200313	18.58	19.9	18.5	19.9	14509	17.0922	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200313	28.64	28.85	25.33	27.29	2771400	1.6166	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200313	3.6	3.64	3.58	3.62	500049	3.1522	up	up	correct
MITT.US	PC	20200313	18.5	19.84	18	19.75	43247	16.9239	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200313	8.78	9.13	8.5	9.02	180025	8.6796	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200313	13.14	13.39	12.78	13.26	128301	12.2636	up	up	correct
MKC.US	V	20200313	67.205	67.205	65.245	67.2	4000	65.4502	down	down	correct
MKL.US	Markel Corporation	20200313	991.91	1047.21	948.02	1046.61	76643	1046.61	up	up	correct
MLI.US	Mueller Industries Inc	20200313	23.33	23.58	21.43	23.58	569997	22.9628	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200313	193.54	198.41	185.1291	198.25	849975	195.5062	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200313	10.77	10.77	10	10.61	34383	10.61	down	down	correct
MLR.US	Miller Industries Inc	20200313	27.19	28.77	26.89	28.77	92903	27.7716	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200313	95.98	99.19	91.4	98.64	5974034	95.8737	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200313	19	20.41	18.9	19.98	227540	18.3866	up	up	correct
MMI.US	Marcus & Millichap Inc	20200313	26.79	27.65	25.56	27.65	193305	27.65	up	up	correct
MMM.US	3M Company	20200313	141.01	141.69	131	141.68	6580346	133.5904	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200313	39.75	41.37	37.47	40.08	2528366	33.9182	up	up	correct
MMS.US	Maximus Inc	20200313	54.91	55.77	52.3	55.24	916687	53.8736	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200313	5.09	5.21	5.01	5.21	304281	4.5159	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200313	11.32	11.8885	11.32	11.7101	163476	10.9003	up	up	correct
MN.US	Manning & Napier Inc	20200313	1.31	1.3256	1.16	1.25	369025	1.2151	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200313	13.45	13.7	13.3	13.61	46743	12.6633	up	up	correct
MNR.US	PC	20200313	23.64	24.0244	22.575	22.74	77391	20.4386	down	down	correct
MNRL.US	Brigham Minerals Inc	20200313	9.24	10.24	8.63	10.03	907000	8.7627	up	up	correct
MO.US	Altria Group Inc	20200313	38.25	40.2	36.73	40.07	16308904	34.1216	up	up	correct
MOD.US	Modine Manufacturing Company	20200313	4.72	5.1	4.3	5.1	948947	5.1	up	up	correct
MODN.US	Model N Inc	20200313	22.3	22.6	20.46	21.95	618922	21.95	down	down	correct
MOG.US	A	20200313	50.18	51.6	47.32	51.36	502201	50.3571	up	up	correct
MOGU.US	MOGU Inc	20200313	1.25	1.29	1.1	1.1	45364	1.1	down	down	correct
MOH.US	Molina Healthcare Inc	20200313	137.97	146.37	130.58	146.35	1380740	146.35	up	up	correct
MOS.US	The Mosaic Company	20200313	10.48	11.03	9.005	11.01	8048416	10.8236	up	up	correct
MOV.US	Movado Group Inc	20200313	12.21	12.68	11.35	12.68	302637	12.2982	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200313	12.97	13.17	12.89	13.16	108214	12.1865	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200313	25.84	26.29	22.71	24.92	17766891	22.8659	down	down	correct
MPLX.US	MPLX LP	20200313	14.26	14.5	12.2	13.05	10244130	10.3274	down	down	correct
MPV.US	Barings Participation Investors	20200313	14.65	14.65	13.1	13.23	36688	11.8152	down	down	correct
MPW.US	Medical Properties Trust Inc	20200313	17.83	18.07	16.59	17.92	6349257	16.312	up	up	correct
MPX.US	Marine Products Corporation	20200313	9.03	9.06	8.46	9	32908	8.556	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200313	11.94	12.2062	11.71	11.98	87308	11.0636	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200313	13.84	13.8412	13.07	13.807	95880	12.7194	down	down	correct
MRC.US	MRC Global Inc	20200313	4.93	5.1	4.22	5.1	1673361	5.1	up	up	correct
MRK.US	Merck & Co. Inc	20200313	76.1621	77.1713	72.2051	76.6917	24672801	69.0068	up	up	correct
MRO.US	Marathon Oil Corporation	20200313	4.36	4.53	3.71	4.53	46499480	4.4403	up	up	correct
MS.US	PL	20200313	24.2	24.29	23.455	23.73	148496	21.8541	down	up	incorrect
MSA.US	MSA Safety Incorporated	20200313	94.73	116.71	93.82	116.71	376159	114.2961	up	up	correct
MSB.US	Mesabi Trust	20200313	13.1	14.61	13.06	14.3	110222	12.287	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200313	17.25	17.25	17.25	17.25	0	17.25
MSCI.US	MSCI Inc	20200313	266.58	285.79	260.6	283.4	1536048	279.7345	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200313	8.22	8.333	8.01	8.23	109348	7.4407	up	down	incorrect
MSGS.US	W	20200313	208.89	222.87	202.64	221.3	728511	220.5766	up	up	correct
MSI.US	Motorola Solutions Inc	20200313	149.71	154.99	144.23	154.95	2110975	150.9146	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200313	54.99	55.2	50.31	53.29	1651642	47.72	down	up	incorrect
MT.US	ArcelorMittal	20200313	9.29	9.62	8.79	9.61	3086985	9.521	up	up	correct
MTB.US	M&T Bank Corporation	20200313	112.26	112.98	106.7372	112.75	2085374	106.2515	up	up	correct
MTD.US	Mettler	20200313	667.13	680.11	608.07	672.64	252471	672.64	up	up	correct
MTDR.US	Matador Resources Company	20200313	2.17	2.64	1.87	2.64	16411689	2.6297	up	up	correct
MTG.US	MGIC Investment Corporation	20200313	10.14	10.36	9.325	9.69	7190572	9.3059	down	down	correct
MTH.US	Meritage Homes Corporation	20200313	47.34	47.82	41.14	46.82	927168	46.82	down	down	correct
MTL.US	P	20200313	0.795	0.795	0.795	0.795	0	0.795
MTN.US	Vail Resorts Inc	20200313	154.68	171.56	150.96	169.84	919046	166.8779	up	up	correct
MTOR.US	Meritor Inc	20200313	17.59	17.71	15.7799	17.41	1609760	17.41	down	down	correct
MTR.US	Mesa Royalty Trust	20200313	6	6.99	5.8898	6.58	11297	6.0916	up	up	correct
MTRN.US	Materion Corporation	20200313	35.83	37.9	34.6901	37.88	279274	37.4108	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200313	19.51	19.98	18.95	19.96	61733	19.2885	up	up	correct
MTW.US	The Manitowoc Company Inc	20200313	10.51	10.59	9.91	10.59	712468	10.59	up	up	correct
MTX.US	Minerals Technologies Inc	20200313	34.39	35.78	31.55	35.78	390609	35.5832	up	up	correct
MTZ.US	MasTec Inc	20200313	28.94	29.66	26.33	28.5	2421441	28.5	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200313	12.69	13.22	12.56	13.02	144099	11.9838	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200313	13.12	13.6358	12.83	13.42	269256	12.4512	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200313	11.56	12	11.5128	11.82	149566	10.9191	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200313	3.78	3.86	3.61	3.76	3918799	3.5494	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200313	13.23	13.55	13.22	13.55	47697	12.913	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200313	13.51	13.6728	13.2	13.5	233798	12.5241	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200313	13.48	13.48	13.28	13.32	231607	12.1988	down	up	incorrect
MUR.US	Murphy Oil Corporation	20200313	7.07	7.6	6.035	7.6	12499806	7.1573	up	down	incorrect
MUSA.US	Murphy USA Inc	20200313	95.46	100.49	94.43	100.45	619113	99.554	up	up	correct
MUX.US	McEwen Mining Inc	20200313	0.73	0.7303	0.6164	0.6265	6059381	0.6265	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200313	8.26	8.5701	8.19	8.52	301756	7.8848	up	up	correct
MVO.US	MV Oil Trust	20200313	3.68	3.7664	3.29	3.3	55804	2.6473	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200313	12.89	13.44	12.74	13.22	104775	12.1816	up	up	correct
MWA.US	Mueller Water Products Inc	20200313	9.14	9.43	8.43	9.42	1452534	9.1348	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200313	8.84	9.11	7.64	8.44	332786	8.44	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200313	8.87	9.05	8.75	8.81	3200	8.81	down	down	correct
MXF.US	The Mexico Fund Inc	20200313	9.68	9.85	9.27	9.74	149534	9.3086	up	up	correct
MXL.US	MaxLinear Inc	20200313	11.37	11.65	10.07	11.65	685042	11.65	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200313	13.25	13.34	12.63	13.31	173867	12.4099	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200313	12.57	13.08	12.43	13.02	398349	11.9942	up	down	incorrect
MYE.US	Myers Industries Inc	20200313	12.19	12.38	11.31	12.24	268543	11.4732	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200313	12.58	12.98	12.523	12.81	377185	11.8954	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200313	13.9	14.2208	13.75	13.94	98817	12.7591	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200313	12.44	12.575	12.06	12.335	163805	11.4122	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200313	7.48	7.7	6.49	7.12	851797	7.12	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200313	13.73	13.79	13.51	13.65	1067760	13.0826	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200313	13.5	13.796	13.3489	13.71	1015150	13.0942	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200313	12.72	13.0443	12.72	12.93	155198	12.3945	up	up	correct
NAT.US	Nordic American Tankers Limited	20200313	3.1202	3.21	2.85	3.18	3727785	2.8455	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200313	12.76	13.04	12.705	12.71	50854	12.2332	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200313	19.62	20.62	19.59	20.61	280267	18.7846	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200313	24.74	25.57	23.39	25.48	216493	24.4335	up	up	correct
NBR.US	Nabors Industries Ltd	20200313	0.38	0.39	0.33	0.37	215920	18.5	down	down	correct
NC.US	NACCO Industries Inc	20200313	28.42	29.125	28.01	29	20904	27.503	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200313	9.72	9.72	9.415	9.47	75097	8.9932	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200313	13.33	13.6	9.87	11.1	43494129	11.1	down	down	correct
NCR.US	NCR Corporation	20200313	17.83	18.76	15.9701	18.75	1839329	18.75	up	up	correct
NCV.US	PA	20200313	24.8	24.92	23.99	24.8706	5833	23.6422	up	up	correct
NCZ.US	PA	20200313	24.36	24.8	24.32	24.7234	15100	24.3927	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200313	1.33	1.44	1.22	1.4235	120367	11.0481	up	down	incorrect
NEA.US	Nuveen AMT	20200313	13.48	13.63	13.35	13.58	1295533	12.9884	up	up	correct
NEE.US	PP	20200313	40.87	40.87	38.07	38.5	1244329	38.5	down	down	correct
NEM.US	Newmont Corporation	20200313	45.91	46.2	39.39	39.5	17784410	37.5261	down	down	correct
NEP.US	NextEra Energy Partners LP	20200313	48.09	48.99	45.32	47.31	1180563	44.4756	down	down	correct
NET.US	Cloudflare Inc	20200313	20	20.097	17.6	19.06	2837900	19.06	down	down	correct
NETI.US	Eneti Inc	20200313	2.6	2.6538	2.38	2.55	72739	25.0724	down	down	correct
NEU.US	NewMarket Corporation	20200313	377.07	383.4846	350.75	371.41	89309	357.5273	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200313	13.13	13.98	12.7201	13.43	306419	12.6218	up	up	correct
NEW.US	Puxin Limited	20200313	6.48	6.48	5.96	6.01	133927	6.01	down	down	correct
NEWR.US	New Relic Inc	20200313	41.46	44.28	39.81	44.24	1594560	44.24	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200313	1.41	1.51	1.065	1.18	7368200	1.18	down	down	correct
NEXA.US	Nexa Resources S.A	20200313	4.73	4.8752	4.16	4.62	92051	4.5049	down	down	correct
NFG.US	National Fuel Gas Company	20200313	36.52	37.09	34.341	37	1015621	34.4786	up	down	incorrect
NFH.US	WS	20200313	9.12	9.32	8.84	9.19	20668	8.5315	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200313	8.96	9.51	8.885	9.49	926188	8.4444	up	up	correct
NGG.US	National Grid plc	20200313	55.58	55.79	52.75	55.69	1335632	50.1866	up	up	correct
NGL.US	PC	20200313	10.56	10.56	9.699	10.24	21947	8.3522	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200313	6.35	6.36	5.92	6.25	65701	6.25	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200313	6.04	6.5477	5.74	6.48	102908	5.5228	up	up	correct
NGVT.US	Ingevity Corporation	20200313	37.58	38.17	33.57	37.83	711203	37.83	up	up	correct
NHI.US	National Health Investors Inc	20200313	58.74	59.71	53.9	58.4	978625	51.9094	down	down	correct
NI.US	PB	20200313	25.66	25.89	25.1	25.89	74761	23.3535	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200313	13.06	13.25	12.82	13.09	230982	12.6028	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200313	17.5	18.14	16.9415	18.14	250611	15.5164	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200313	9.79	9.95	9.79	9.81	67956	9.5022	up	up	correct
NINE.US	Nine Energy Service Inc	20200313	1.07	1.095	0.9	0.95	487283	0.95	down	down	correct
NIO.US	NIO Inc	20200313	3.28	3.33	2.99	3.11	41675900	3.11	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200313	13.11	13.5017	13.11	13.16	35313	12.7157	up	up	correct
NJR.US	New Jersey Resources Corporation	20200313	31.54	33.02	28.56	33	1329136	30.5759	up	up	correct
NKE.US	NIKE Inc	20200313	78.2	78.2	71.76	75.58	21859583	74.5139	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200313	11.59	11.74	11.565	11.71	12952	11.2526	up	up	correct
NKX.US	Nuveen California AMT	20200313	13.85	14.18	13.85	14.06	219338	13.4864	up	up	correct
NL.US	NL Industries Inc	20200313	2.93	3	2.61	3	52664	2.8112	up	up	correct
NLS.US	Nautilus Inc	20200313	1.5	1.6373	1.42	1.48	762412	1.48	down	down	correct
NLSN.US	Nielsen Holdings plc	20200313	14.39	15.06	13.87	15.05	5190914	14.7308	up	up	correct
NLY.US	PI	20200313	20.09	20.35	19.11	20.1	207667	18.1158	up	up	correct
NM.US	PH	20200313	3.15	3.98	3.15	3.98	2561	3.98	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200313	14	14.31	13.03	13.4	350500	12.2122	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200313	0.1445	0.1445	0.1299	0.1389	5593	1.389	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200313	11.26	11.26	10.65	10.78	20591	10.4383	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200313	7.08	7.24	6.47	6.85	117803	6.4136	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200313	4.5	5.2	4.5	5.2	1450	5.2	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200313	3.15	3.98	3.15	3.98	2561	3.98	up	up	correct
NMR.US	Nomura Holdings Inc	20200313	3.83	3.86	3.73	3.83	504942	3.5533
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200313	13.52	14.208	13.52	14	5442	13.4436	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200313	12.8	12.88	12.35	12.8583	14203	12.4025	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200313	11.8	12.57	11.8	12.55	1291008	11.8992	up	up	correct
NNI.US	Nelnet Inc	20200313	46.15	47.88	43.7385	47.88	142187	46.8503	up	down	incorrect
NNN.US	National Retail Properties Inc	20200313	45.45	49.79	42.755	48.41	2262564	44.0937	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200313	9.45	9.75	9.45	9.58	39913	5.9567	up	up	correct
NOA.US	North American Construction Group Ltd	20200313	7.4	7.49	6.77	7.48	305095	7.3219	up	down	incorrect
NOAH.US	Noah Holdings Limited	20200313	23.74	24.49	23	24.45	386269	24.45	up	up	correct
NOC.US	Northrop Grumman Corporation	20200313	303.66	315.645	289.59	314.5	2307453	306.303	up	down	incorrect
NOK.US	Nokia Corporation	20200313	2.82	2.83	2.54	2.74	31675100	2.74	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200313	14.9166	14.9166	14.7	14.85	2516	14.3268	down	down	correct
NOMD.US	Nomad Foods Limited	20200313	16.23	17.64	14.62	17.64	2775073	17.64	up	up	correct
NOV.US	NOV Inc	20200313	9.45	10.2	8.71	10.18	6490228	10.1366	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200313	12.16	12.3	10.21	11.15	641300	11.15	down	down	correct
NOW.US	ServiceNow Inc	20200313	277.41	288.5	264.84	287.67	3038289	287.67	up	up	correct
NP.US	Neenah Inc	20200313	44.52	44.52	41.18	43.23	348438	40.4736	down	up	incorrect
NPK.US	National Presto Industries Inc	20200313	78.83	79.21	73.39	79.1	84120	74.7335	up	up	correct
NPO.US	EnPro Industries Inc	20200313	43.03	47.13	40.21	47.13	174954	45.9316	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200313	6.11	6.46	5.75	6.46	1052221	6.46	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200313	13	13	12.86	12.98	30568	12.5261	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200313	12.7	13.15	12.7	12.93	200424	12.3027	up	down	incorrect
NR.US	Newpark Resources Inc	20200313	1.2	1.26	1.12	1.25	1913729	1.25	up	down	incorrect
NRG.US	NRG Energy Inc	20200313	28.38	28.89	25.86	28.85	5398178	27.1728	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200313	6.35	6.99	6	6.46	973403	5.5732	up	up	correct
NRK.US	Nuveen New York AMT	20200313	13.01	13.2526	12.67	12.8	301443	12.2763	down	down	correct
NRP.US	Natural Resource Partners L.P	20200313	12.01	12.0746	11.375	11.65	31718	10.0106	down	down	correct
NRT.US	North European Oil Royalty Trust	20200313	2.98	2.985	2.97	2.98	43669	2.6082
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200313	24.76	25.3	24.15	24.88	42300	22.7694	up	up	correct
NRZ.US	PC	20200313	18.11	19.166	17.78	17.95	292087	15.5766	down	down	correct
NS.US	PC	20200313	14.22	14.94	12.01	14.17	40320	11.9311	down	down	correct
NSA.US	PA	20200313	31.08	32.3	28.54	30.37	748835	28.4849	down	down	correct
NSC.US	Norfolk Southern Corporation	20200313	141.24	147.35	136.27	146.86	3268489	142.4733	up	up	correct
NSCO.US	WS	20200313	2.4	2.99	2.31	2.85	25967	2.2472	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200313	4.63	4.86	4.61	4.86	497602	4.2713	up	up	correct
NSP.US	Insperity Inc	20200313	52.4	53.65	48.1	51.44	1316509	48.8122	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200313	20.27	21.72	19.37	21.65	556198	19.5837	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200313	15.41	15.41	12.33	13.54	614600	13.54	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200313	3.2	3.34	3.05	3.28	976476	29.9232	up	up	correct
NTP.US	Nam Tai Property Inc	20200313	5.67	5.945	5.65	5.8	42493	5.8	up	up	correct
NTR.US	Nutrien Ltd	20200313	29.4	31.35	27.25	31.29	3796410	29.1033	up	up	correct
NTZ.US	Natuzzi S.p.A	20200313	0.6	0.69	0.5801	0.5801	7792	0.5801	down	down	correct
NUE.US	Nucor Corporation	20200313	34	35.84	32.585	35.84	4387983	34.0235	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200313	14	14.2653	14	14.24	52162	13.6801	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200313	19.73	19.81	18.6838	19.54	1427783	18.5097	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200313	9.74	10.0311	9.7	9.75	992612	9.4453	up	up	correct
NUW.US	Nuveen AMT	20200313	15.13	15.289	15.115	15.16	43198	14.5927	up	up	correct
NVG.US	Nuveen AMT	20200313	14.56	14.87	14.4723	14.73	1458110	13.9551	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20200313	6.71	6.84	6.42	6.55	152600	6.55	down	down	correct
NVR.US	NVR Inc	20200313	2991	2998.21	2600.0701	2922.28	58324	2922.28	down	down	correct
NVRO.US	Nevro Corp	20200313	103.92	107.63	94.29	100.67	1079498	100.67	down	down	correct
NVS.US	Novartis AG	20200313	79.21	79.69	73.81	79.61	4352387	76.5387	up	down	incorrect
NVST.US	Envista Holdings Corporation	20200313	19.28	19.69	17.69	18.98	3520200	18.98	down	down	correct
NVT.US	nVent Electric plc	20200313	17.9	19.06	17.03	19.04	1524872	18.0617	up	up	correct
NVTA.US	Invitae Corporation	20200313	13.21	13.24	11	12.23	5551562	12.23	down	down	correct
NWG.US	NatWest Group plc	20200313	3.46	3.465	3.18	3.46	3715171	3.1409
NWN.US	Northwest Natural Holding Company	20200313	56.06	58.14	53.4	58.14	346385	54.45	up	up	correct
NX.US	Quanex Building Products Corporation	20200313	13.5	13.69	12.04	12.72	372850	12.2956	down	down	correct
NXC.US	Nuveen California Select Tax	20200313	14.5	14.82	14.155	14.26	25946	13.4549	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200313	13.45	13.6	13.4	13.58	149910	12.9639	up	up	correct
NXN.US	Nuveen New York Select Tax	20200313	13.4311	13.46	13.25	13.25	6636	12.514	down	up	incorrect
NXP.US	Nuveen Select Tax	20200313	14.51	14.7365	14.19	14.66	113420	13.8473	up	up	correct
NXQ.US	Nuveen Select Tax	20200313	13.64	13.96	13.64	13.8	69706	13.028	up	up	correct
NXR.US	Nuveen Select Tax	20200313	15.15	15.3135	15.07	15.14	19893	14.2776	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200313	35.1	39.06	33.04	39.06	469336	37.1943	up	up	correct
NYCB.US	PU	20200313	49.3655	49.3655	45.82	47.6	25738	47.6	down	down	correct
NYT.US	The New York Times Company	20200313	33.13	33.9	31.76	33.16	1829776	32.821	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200313	14.02	14.5	13.8	14.36	893822	13.6963	up	up	correct
O.US	Realty Income Corporation	20200313	69.83	72.11	67.75	71.92	5208599	66.4921	up	up	correct
OAK.US	PB	20200313	24.0047	25.23	23.68	24.23	73316	21.7735	up	up	correct
OC.US	Owens Corning	20200313	42.51	42.89	38.86	41.75	2916906	40.9375	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200313	11.11	11.8	10.78	11.73	514900	11.73	up	up	correct
OCN.US	Ocwen Financial Corporation	20200313	0.9672	1.09	0.9672	1.09	1687162	16.35	up	down	incorrect
ODC.US	Oil	20200313	30.85	31.7	30.08	30.87	29099	29.3197	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200313	10.58	11.09	9.8	11.02	633640	11.02	up	up	correct
OFC.US	Corporate Office Properties Trust	20200313	23.14	24.15	21.63	24.02	1070674	22.265	up	up	correct
OFG.US	OFG Bancorp	20200313	13.18	13.18	12.06	13.1	866418	12.6719	down	down	correct
OGE.US	OGE Energy Corp	20200313	33.79	34.49	31.11	33.17	2377478	30.3968	down	down	correct
OGS.US	ONE Gas Inc	20200313	74.64	78.99	69.03	78.98	616165	74.9102	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200313	27.57	27.57	22	26.49	6803699	22.9398	down	down	correct
OI.US	O	20200313	6.84	7.525	6.415	7.49	7179556	7.49	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200313	6.88	7.08	6.65	6.89	208386	6.2948	up	up	correct
OIBR.US	C	20200313	0.8505	0.8516	0.75	0.7704	429131	0.7704	down	down	correct
OII.US	Oceaneering International Inc	20200313	3.46	3.59	2.65	3.23	4395141	3.23	down	down	correct
OIS.US	Oil States International Inc	20200313	2.53	2.635	2.15	2.42	1000991	2.42	down	down	correct
OKE.US	ONEOK Inc	20200313	31.13	31.34	26.87	30.72	14265208	25.9339	down	down	correct
OLN.US	Olin Corporation	20200313	10.25	10.65	8.91	10.36	5238314	9.7214	up	up	correct
OLP.US	One Liberty Properties Inc	20200313	17.57	18.9	17.03	18.9	125392	16.0817	up	down	incorrect
OMC.US	Omnicom Group Inc	20200313	59.38	62.94	55.39	62.91	4004765	58.6252	up	up	correct
OMF.US	OneMain Holdings Inc	20200313	30.69	31.62	29.02	31.58	1238600	24.0177	up	up	correct
OMI.US	Owens & Minor Inc	20200313	4.32	4.36	3.975	4.36	1613824	4.3563	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200313	5.4	5.46	4.92	5.19	650200	5.19	down	down	correct
ONTO.US	Onto Innovation Inc	20200313	26.03	28.05	24.745	27.98	644064	27.98	up	up	correct
OOMA.US	Ooma Inc	20200313	11.98	11.98	10.88	11.74	150200	11.74	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200313	17.41	20.15	17.41	20.15	130408	18.5961	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200313	6.17	6.34	5.25	5.26	2571303	5.123	down	down	correct
ORA.US	Ormat Technologies Inc	20200313	60.81	63.1	58.03	63.1	286105	62.3952	up	up	correct
ORAN.US	Orange S.A	20200313	11.41	11.43	10.52	11.01	1669202	9.6076	down	down	correct
ORC.US	Orchid Island Capital Inc	20200313	4.37	4.55	3.49	3.86	2940689	2.9475	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20200313	12	12.7	11.9	12.3	1895954	10.1459	up	down	incorrect
ORCL.US	Oracle Corporation	20200313	44.45	47.99	43.42	47.93	28339430	46.593	up	up	correct
ORI.US	Old Republic International Corporation	20200313	17.65	18	16.76	17.99	3352480	14.9196	up	up	correct
ORN.US	Orion Group Holdings Inc	20200313	2.28	2.29	1.93	1.95	466997	1.95	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200313	2.07	2.42	2.05	2.42	1048099	2.42	up	down	incorrect
OSK.US	Oshkosh Corporation	20200313	61.54	61.81	56.02	60	898636	58.5118	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200313	17.47	19.55	16.26	19.38	3391500	19.2222	up	up	correct
OVV.US	Ovintiv Inc	20200313	3.05	3.09	2.62	3.09	21905510	2.9584	up	down	incorrect
OXM.US	Oxford Industries Inc	20200313	46.91	48.41	44.65	45.35	210711	43.8301	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200313	13.31	14.56	11.5901	14.26	64910364	14.2104	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200313	80	80.76	75.8503	79.32	198147	76.7123	down	down	correct
PACK.US	Ranpak Holdings Corp	20200313	6.88	6.95	6.71	6.95	193300	6.95	up	up	correct
PAG.US	Penske Automotive Group Inc	20200313	36.41	36.67	33.7725	36.14	561420	35.1208	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200313	23.09	23.48	21.4	23.31	5586900	23.31	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200313	13.07	13.74	12.95	13.32	47714	12.4246	up	up	correct
PAM.US	Pampa Energía S.A	20200313	10.87	11.09	9.915	10.34	557062	10.34	down	down	correct
PAR.US	PAR Technology Corporation	20200313	17.22	18.58	14.12	16	940123	16	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200313	10.24	10.77	9.6001	10.76	953941	10.76	up	up	correct
PAYC.US	Paycom Software Inc	20200313	205.63	226.65	196.5861	226.62	1622061	226.62	up	up	correct
PB.US	Prosperity Bancshares Inc	20200313	52.64	56.87	51.01	56.61	1407569	53.7837	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200313	19.84	20.85	17.7	20.75	2932321	18.2176	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200313	21.81	23.383	21.7	23.383	7550	20.7899	up	up	correct
PBF.US	PBF Energy Inc	20200313	11.74	16	10.07	16	5706780	16	up	up	correct
PBFX.US	PBF Logistics LP	20200313	9.35	9.8	8.05	8.06	348004	6.7405	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200313	34.78	35.87	32.56	34.15	1187703	34.15	down	down	correct
PBI.US	Pitney Bowes Inc	20200313	2.51	2.65	2.3	2.64	2940659	2.4792	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200313	6.69	6.74	5.565	6.58	59809090	5.2881	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200313	6.42	6.42	5.31	6.31	23715949	5.5557	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200313	3.3	3.44	3.1	3.25	291949	2.9752	down	up	incorrect
PBY.US	Prospect Capital Corporation	20200313	23	23.5135	22.3	23.02	11116	21.2961	up	up	correct
PCF.US	High Income Securities Fund	20200313	7.52	7.95	7.43	7.95	75324	6.4808	up	up	correct
PCG.US	PG&E Corporation	20200313	10.01	10.46	9	10.21	12205770	10.21	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200313	20.53	20.71	19.86	20.51	1576555	17.1937	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200313	8.45	8.5455	8.08	8.12	225286	7.5396	down	down	correct
PCM.US	PCM Fund Inc	20200313	9.51	9.6999	9.17	9.29	89647	7.9344	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200313	14.33	15.27	13.83	14.78	459665	12.873	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200313	15.63	16.2706	15.54	16.24	49279	15.569	up	up	correct
PD.US	PagerDuty Inc	20200313	16.37	16.7648	13.75	15.61	1183203	15.61	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200313	24.75	25.95	24.5	25.88	663911	21.7404	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200313	18.02	18.96	16.92	18.96	1137171	17.4227	up	up	correct
PDS.US	Precision Drilling Corporation	20200313	0.4536	0.4781	0.4155	0.45	69389	9	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200313	12.14	12.39	11.76	12.39	271360	10.7709	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200313	26.84	28.93	24.22	28.86	9763609	26.718	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200313	46.92	47.16	42.23	44.14	7933105	41.5366	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200313	1.32	1.58	1.21	1.56	3797644	1.5346	up	up	correct
PEN.US	Penumbra Inc	20200313	175.87	177.3	151.46	167.43	712000	167.43	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200313	8.71	9.3	8.1476	9.28	370322	8.2811	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200313	12.62	13.23	12.62	13.23	61659	11.8184	up	down	incorrect
PFE.US	Pfizer Inc	20200313	31.27	32.88	30.23	32.71	57450721	28.9874	up	up	correct
PFGC.US	Performance Food Group Company	20200313	24.83	25.81	21.72	25.63	3021739	25.63	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200313	8.96	9.35	8.93	9.21	387448	7.7873	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200313	8.23	8.5	8.1001	8.48	656467	7.1586	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200313	9.8	10.5	9.8	10.22	82916	9.0412	up	up	correct
PFS.US	Provident Financial Services Inc	20200313	14.33	14.78	13.35	14.78	902504	13.4872	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200313	31.93	32.43	27.29	29.13	1543670	28.4803	down	down	correct
PG.US	The Procter & Gamble Company	20200313	106.5	114.63	105.4123	114.07	17378702	109.236	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200313	8.4	8.7005	8	8.02	213959	6.8723	down	up	incorrect
PGR.US	The Progressive Corporation	20200313	73.43	78.14	71.01	78.07	5919198	72.8565	up	up	correct
PGRE.US	Paramount Group Inc	20200313	9.75	9.79	8.99	9.71	3523361	9.0732	down	up	incorrect
PGTI.US	PGT Innovations Inc	20200313	10.65	10.85	9.82	10.77	453154	10.77	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200313	17.5	17.63	16.51	16.74	49364	14.3538	down	down	correct
PH.US	Parker	20200313	139.29	142.5	128.635	140.32	2826628	136.5868	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200313	9.01	9.1195	8.85	8.97	356329	7.8861	down	down	correct
PHG.US	Koninklijke Philips N.V	20200313	35.58	35.77	32.87	35.67	3088466	33.5986	up	up	correct
PHI.US	PLDT Inc	20200313	18.58	19.34	18.5	19.21	244604	16.8173	up	down	incorrect
PHK.US	PIMCO High Income Fund	20200313	5.41	5.5001	5.21	5.48	1374483	4.6151	up	down	incorrect
PHM.US	PulteGroup Inc	20200313	32.07	32.69	28.59	30.53	6549148	29.9164	down	down	correct
PHR.US	Phreesia Inc	20200313	22.03	22.29	19.67	20.3	698800	20.3	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200313	7.46	7.6077	7.29	7.45	305013	6.2464	down	up	incorrect
PHX.US	PHX Minerals Inc	20200313	4.75	4.76	4.13	4.2	106250	4.0887	down	up	incorrect
PII.US	Polaris Inc	20200313	64.64	68.81	60.3	68.52	1046759	65.8499	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200313	3.9	4.17	3.9	4.17	679762	3.6422	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200313	13.52	13.84	13	13.23	58344	11.7041	down	down	correct
PING.US	Ping Identity Holding Corp	20200313	18.35	18.5	15.36	16.51	886216	16.51	down	down	correct
PINS.US	Pinterest Inc	20200313	14.14	14.31	13.315	14.31	12980000	14.31	up	up	correct
PIPR.US	Piper Sandler Companies	20200313	48.01	49.47	45.12	49.47	145000	46.6986	up	up	correct
PJT.US	PJT Partners Inc	20200313	36.95	38.04	34.27	38.04	243889	36.4148	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200313	10.08	10.09	7.75	9.31	8862294	8.7985	down	down	correct
PKE.US	Park Aerospace Corp	20200313	12.22	12.7	11.83	12.62	280281	11.9439	up	down	incorrect
PKG.US	Packaging Corporation of America	20200313	81.79	86.11	79.88	84.36	1506264	80.1425	up	up	correct
PKI.US	PerkinElmer Inc	20200313	74	76.08	67.945	73.82	1336332	73.5288	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200313	22.14	23	20.02	22.61	252254	19.2325	up	up	correct
PKX.US	POSCO	20200313	36.76	36.8	33.81	36.78	849889	35.1072	up	up	correct
PLAN.US	Anaplan Inc	20200313	37.36	38.57	35.57	38.56	3379382	38.56	up	up	correct
PLD.US	Prologis Inc	20200313	74.16	78.36	71.4	77.82	6021855	74.9522	up	down	incorrect
PLNT.US	Planet Fitness Inc	20200313	52.43	54.96	49.21	53.98	2883053	53.98	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200313	37.77	37.77	34.16	36.56	178394	34.4139	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200313	15.2	15.9082	14.545	15.3	218892	13.7109	up	up	correct
PM.US	Philip Morris International Inc	20200313	75.12	79.79	72.35	79.5	11013490	70.8747	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200313	12.01	12.44	12	12.3953	216664	11.7902	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200313	11.91	12.65	11.91	12.625	467403	12.0333	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200313	6.94	7	6.7	7	550816	6.4083	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200313	11.85	12.2936	11.79	12.2	190404	11.0749	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200313	16.24	16.4595	14	15	2422902	12.6914	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200313	10.33	10.925	10.15	10.79	280425	10.3113	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200313	103.31	107.18	99.46	106.98	6420111	100.7782	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200313	10.31	10.9	10.31	10.74	35677	10.3005	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200313	10.54	10.68	10.19	10.68	70132	10.242	up	up	correct
PNM.US	PNM Resources Inc	20200313	41.6	41.89	38.47	41.38	956369	39.463	down	down	correct
PNR.US	Pentair plc	20200313	35.44	35.94	32.83	35.81	1432977	34.875	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200313	83.83	84.38	76.8801	81.57	1233380	75.8036	down	down	correct
POLY.US	Plantronics Inc	20200313	9.61	9.61	6.61	7.62	2152763	7.62	down	down	correct
POR.US	Portland General Electric Company	20200313	47.77	49.62	46.17	48.83	1933255	45.2968	up	up	correct
POST.US	Post Holdings Inc	20200313	84.16	86.94	79.5425	86.92	907518	86.92	up	up	correct
PPG.US	PPG Industries Inc	20200313	94.31	95.33	90.11	94.19	2716100	91.5327	down	up	incorrect
PPL.US	PPL Corporation	20200313	27.8	28.12	25.18	27.42	10610141	24.8079	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20200313	4.32	4.64	4.31	4.59	910238	3.9791	up	up	correct
PRA.US	ProAssurance Corporation	20200313	21.39	21.88	19.96	21.86	302786	21.2164	up	up	correct
PRG.US	PROG Holdings Inc	20200313	29.2277	30.2369	26.0551	30.107	1463624	25.4354	up	up	correct
PRGO.US	Perrigo Company plc	20200313	43.14	46.3	40.2	46.29	1726325	44.6303	up	up	correct
PRI.US	Primerica Inc	20200313	94.96	99.88	91.38	98.72	313238	96.5525	up	up	correct
PRLB.US	Proto Labs Inc	20200313	73.68	76.14	69.77	73.2	386507	73.2	down	up	incorrect
PRMW.US	Primo Water Corporation	20200313	12.19	13.32	11.38	13.32	3122663	12.9658	up	up	correct
PRO.US	PROS Holdings Inc	20200313	32.69	32.96	28.415	31.21	509954	31.21	down	up	incorrect
PRS.US	Prudential Financial Inc	20200313	25.25	25.77	24.69	25.65	124219	23.4484	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200313	3	3.0627	2.42	2.54	75049	2.2692	down	down	correct
PRTY.US	Party City Holdco Inc	20200313	0.66	0.6799	0.5477	0.6438	6005244	0.6438	down	up	incorrect
PRU.US	Prudential Financial Inc	20200313	51.81	52.99	46.64	52.92	8143862	48.011	up	up	correct
PSA.US	Public Storage	20200313	206.22	213.45	202.765	211.34	2419469	199.9427	up	up	correct
PSB.US	PZ	20200313	23.67	23.67	21.6	22.39	81815	20.8976	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200313	23.85	24.885	23.5	23.78	78379	20.4486	down	down	correct
PSN.US	Parsons Corporation	20200313	29.82	30.12	28.02	29.33	386500	29.33	down	down	correct
PSO.US	Pearson plc	20200313	6.75	6.88	6.54	6.87	1284246	6.4481	up	up	correct
PSTG.US	Pure Storage Inc	20200313	12.28	12.73	11.8	11.89	6187700	11.89	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200313	14.93	14.93	14.5	14.54	15100	13.339	down	down	correct
PSX.US	Phillips 66	20200313	50.71	54.405	46.65	54.36	6997585	49.7525	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200313	33.17	40.09	31.2801	37.5	1515162	31.1049	up	down	incorrect
PTR.US	PetroChina Company Limited	20200313	33.75	34	31.33	34	235467	29.4808	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200313	14.83	15.58	14.5101	15.24	914416	13.0685	up	down	incorrect
PUK.US	Prudential plc	20200313	23.5	23.82	21.41	23.82	1278263	22.3556	up	up	correct
PUKPRA.US	PUKPRA	20200313	25.3	25.33	24.974	25.33	30663	23.5191	up	up	correct
PUMP.US	ProPetro Holding Corp	20200313	4.01	4.08	3.09	3.76	3783465	3.76	down	down	correct
PVG.US	Pretium Resources Inc	20200313	5.9	6.09	5.3	5.49	4710599	5.49	down	down	correct
PVH.US	PVH Corp	20200313	46.92	50.34	42.77	50.34	1918685	50.2674	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200313	1.12	1.18	1.09	1.1	130002	0.979	down	down	correct
PWR.US	Quanta Services Inc	20200313	31.08	32.45	29.87	32.45	2854256	32.2389	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200313	66.2	70.71	60.92	70.68	4543814	66.403	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200313	8.76	8.76	8.4	8.67	14969	8.3042	down	down	correct
PYS.US	PPlus Trust Series RRD	20200313	17	17.85	16.8401	17	3119	14.4121
PYT.US	PPLUS Trust Series GSC	20200313	22.5	22.5	22.5	22.5	500	21.4388
PZC.US	PIMCO California Municipal Income Fund III	20200313	9.52	9.81	9.32	9.48	143524	9.0816	down	down	correct
PZN.US	Pzena Investment Management Inc	20200313	5.22	5.76	5.05	5.57	134526	5.289	up	up	correct
QD.US	Qudian Inc	20200313	1.92	2.1	1.85	2.1	7577748	2.1	up	down	incorrect
QGEN.US	QIAGEN N.V	20200313	40.39	41.04	39.4	41.02	1879309	41.02	up	up	correct
QSR.US	Restaurant Brands International Inc	20200313	44.59	45.78	41.31	45.63	4714628	42.9341	up	up	correct
QTWO.US	Q2 Holdings Inc	20200313	66.01	66.98	58.65	65.05	972190	65.05	down	down	correct
QUOT.US	Quotient Technology Inc	20200313	6.76	6.88	6.48	6.75	1393489	6.75	down	down	correct
QVCC.US	QVCC	20200313	18.21	20	17.8	19.76	175800	17.676	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200313	20.55	21.75	20.01	21.61	25270	19.3358	up	up	correct
R.US	Ryder System Inc	20200313	30.04	30.89	26.31	30.89	933239	28.7184	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200313	18.64	19.12	15.61	16.84	1021529	13.3651	down	down	correct
RACE.US	Ferrari N.V	20200313	143.93	143.93	132.67	142.28	789802	140.5022	down	down	correct
RAD.US	Rite Aid Corporation	20200313	11.1	11.7	9.24	11.7	8761562	11.7	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200313	27.99	29.13	27.24	29.07	859958	29.07	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200313	33.91	34.93	33.05	34.89	796258	33.9673	up	up	correct
RBC.US	Regal Beloit Corporation	20200313	66.84	67.56	63.16	67.56	442102	66.1525	up	up	correct
RC.US	Ready Capital Corporation	20200313	10.87	10.87	9.54	10.74	613280	8.6048	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200313	21.11	21.75	20.5	21.75	2198	19.7369	up	up	correct
RCB.US	Ready Capital Corporation	20200313	20.577	23.8	19.43	23.7	49200	22.7751	up	up	correct
RCF.US	UN	20200313	27.25	36.5	25	34.45	3849702	34.45	up	up	correct
RCI.US	Rogers Communications Inc	20200313	38.88	42.65	37.82	42.64	1347971	39.5536	up	up	correct
RCL.US	Royal Caribbean Group	20200313	37.01	37.34	28.61	32.33	27482971	32.33	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200313	6.05	6.98	6.02	6.88	949285	5.8942	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20200313	15.69	16.53	15.01	16.53	550213	16.53	up	down	incorrect
RDN.US	Radian Group Inc	20200313	18.81	19.54	17.695	18.41	4346300	17.5468	down	down	correct
RDS.US	B	20200313	30.73	30.82	26.5	28.87	26029119	27.954	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200313	38.97	39.51	37.94	38.86	228492	38.2264	down	up	incorrect
RE.US	Everest Re Group Ltd	20200313	210.87	214.26	200.78	213.09	704188	203.6907	up	down	incorrect
RELX.US	RELX PLC	20200313	19.71	19.71	18.61	19.43	1459720	18.4508	down	down	correct
RENN.US	Renren Inc	20200313	0.87	0.87	0.78	0.84	12436	0.84	down	down	correct
RES.US	RPC Inc	20200313	2.32	2.32	1.9	2.05	2816975	2.05	down	down	correct
REV.US	Revlon Inc	20200313	12.29	12.802	11.47	11.77	68634	11.77	down	down	correct
REVG.US	REV Group Inc	20200313	5.81	6.38	5.51	6.35	191613	6.2449	up	up	correct
REX.US	REX American Resources Corporation	20200313	42.83	49.97	42.04	49.88	111383	49.88	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20200313	41.63	43.71	38.92	43.71	1100528	42.2956	up	up	correct
REZI.US	Resideo Technologies Inc	20200313	7.18	7.3	6.34	6.75	2709500	6.75	down	down	correct
RF.US	Regions Financial Corporation	20200313	10.38	10.58	9.58	9.98	28002043	9.3442	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200313	10.92	12.09	10.92	12.08	227274	10.4747	up	up	correct
RFL.US	Rafael Holdings Inc	20200313	12.14	14.02	12.02	14.02	47967	14.02	up	up	correct
RFP.US	Resolute Forest Products Inc	20200313	1.99	2.03	1.8284	2.01	311956	1.863	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200313	90.66	96.29	82.87	96.25	940656	91.926	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200313	45.09	45.235	41.35	44.95	379849	39.7363	down	down	correct
RGS.US	Regis Corporation	20200313	9.7	10.08	9.105	9.21	376472	9.21	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200313	8.4	8.7076	8.255	8.6	63842	6.6834	up	up	correct
RH.US	RH	20200313	117.38	123.5	105.5401	123.12	1885450	123.12	up	up	correct
RHI.US	Robert Half International Inc	20200313	45.95	47.28	44.21	47.23	1719443	45.6381	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200313	35.94	37.75	32.33	37.75	1633095	36.7236	up	up	correct
RIG.US	Transocean Ltd	20200313	1.63	1.63	1.34	1.55	43047527	1.55	down	down	correct
RIO.US	Rio Tinto Group	20200313	42.13	43.9	40.05	43.9	4905682	38.2827	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200313	12.93	13.32	12.81	13.15	87313	10.2159	up	up	correct
RJF.US	Raymond James Financial Inc	20200313	65.65	72.52	64	72.33	2892924	46.8246	up	up	correct
RL.US	Ralph Lauren Corporation	20200313	82.6	84.99	76.6508	83.67	1548989	81.3764	up	up	correct
RLGY.US	Realogy Holdings Corp	20200313	5.99	6.01	5.07	5.51	3003072	5.51	down	down	correct
RLI.US	RLI Corp	20200313	74.32	78.92	71.31	78.92	460368	75.4061	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200313	7.71	8.39	6.6	8.39	3996555	8.3382	up	up	correct
RM.US	Regional Management Corp	20200313	21.39	21.39	18.86	20.01	91376	19.4516	down	down	correct
RMD.US	ResMed Inc	20200313	145	149.79	136.24	149.73	1231037	147.7534	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200313	20.39	21.4067	19.3131	20.01	31947	17.6064	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200313	17.5	18.66	17.5	18.55	70300	16.6504	up	up	correct
RMO.US	Romeo Power Inc	20200313	9.89	9.93	9.85	9.85	561698	9.85	down	down	correct
RMPL.US	P	20200313	24.275	25.0604	23.9725	24.5	11631	24.5	up	up	correct
RMT.US	Royce Micro	20200313	5.93	6.0474	5.6	5.89	488027	5.1957	down	down	correct
RNG.US	RingCentral Inc	20200313	188.95	194.3	163.59	174.6	2218182	174.6	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20200313	4.5	5.99	4.5	4.77	22800	4.77	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200313	18.66	19.47	17.87	19.43	407472	17.2039	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200313	152.15	155.4	143.585	155.08	623237	152.7224	up	up	correct
ROG.US	Rogers Corporation	20200313	89.96	95.78	85.67	95.78	205488	95.78	up	up	correct
ROK.US	Rockwell Automation Inc	20200313	157.88	166.35	152.28	166.18	2179421	161.3643	up	up	correct
ROL.US	Rollins Inc	20200313	35.54	37.82	34.68	37.82	3148705	24.8661	up	up	correct
ROP.US	Roper Technologies Inc	20200313	307.79	313.52	292.01	313.52	756396	310.5816	up	up	correct
RPM.US	RPM International Inc	20200313	62.58	65.96	58.0427	63.31	1654291	61.3128	up	up	correct
RPT.US	RPT Realty	20200313	10.35	10.44	9.85	10.43	943093	9.7347	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200313	10.8	10.985	10	10.96	1643159	9.552	up	down	incorrect
RRC.US	Range Resources Corporation	20200313	2.25	3.05	1.97	2.82	31865631	2.82	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200313	1.42	1.73	1.4	1.7	846957	1.7	up	up	correct
RRX.US	Regal Beloit Corporation	20200313	66.84	67.56	63.16	67.56	442102	66.1525	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200313	91.36	91.4636	85.1	89.92	1031410	86.8386	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200313	16.6	16.988	16.4	16.56	38500	13.5344	down	down	correct
RSG.US	Republic Services Inc	20200313	82.86	84.99	78.8	84.98	2672452	82.3715	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200313	109.05	110.77	98.55	105.4	16771332	63.2712	down	down	correct
RVI.US	Retail Value Inc	20200313	3.6802	3.9668	3.6501	3.9668	760594	-13.0082	up	up	correct
RVLV.US	Revolve Group Inc	20200313	10.13	10.26	9.12	9.49	1279600	9.49	down	down	correct
RVT.US	Royce Value Trust Inc	20200313	9.96	10.17	9.2	9.99	919497	8.6534	up	up	correct
RWT.US	Redwood Trust Inc	20200313	13.3	13.545	11.25	12.56	2783429	11.1925	down	up	incorrect
RXN.US	Rexnord Corporation	20200313	23.7	25.39	23.35	25.39	1914717	25.0669	up	down	incorrect
RY.US	Royal Bank of Canada	20200313	60.72	65.05	59.68	64.72	2692128	60.2356	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200313	1.16	1.33	1.1	1.22	1206882	1.22	up	up	correct
RYB.US	RYB Education Inc	20200313	3.53	3.64	3.1	3.43	66900	3.43	down	down	correct
RYI.US	Ryerson Holding Corporation	20200313	6.06	6.3	5.8	6	231529	5.9608	down	down	correct
RYN.US	Rayonier Inc	20200313	19.65	23.21	19.01	23.21	1282083	21.5975	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200313	23.98	24.34	23.605	23.88	48238	21.5291	down	down	correct
SA.US	Seabridge Gold Inc	20200313	7.75	7.76	6.27	6.34	1697905	6.34	down	down	correct
SAFE.US	Safehold Inc	20200313	48.03	51.61	45.84	51.14	302058	50.2671	up	up	correct
SAH.US	Sonic Automotive Inc	20200313	18.41	18.435	16.58	18.2	544401	17.8788	down	down	correct
SAIC.US	Science Applications International Corporation	20200313	67.45	69.09	61.73	68.81	690904	66.6831	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200313	18.08	18.64	16.325	17.67	1756839	17.67	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20200313	325.07	356.94	300.03	354.95	251466	354.95	up	up	correct
SAN.US	Banco Santander S.A	20200313	2.7	2.72	2.42	2.71	16711561	2.6706	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200313	4.43	4.44	3.87	3.88	5386799	3.88	down	up	incorrect
SAP.US	SAP SE	20200313	107.71	108.55	100.23	108.35	1819732	105.0826	up	up	correct
SAR.US	Saratoga Investment Corp	20200313	16.05	16.49	15.12	15.85	202724	14.1568	down	down	correct
SAVE.US	Spirit Airlines Inc	20200313	15.91	16	13.44	15.08	6305238	15.08	down	down	correct
SB.US	Safe Bulkers Inc	20200313	1.18	1.2308	1.04	1.05	824572	1.05	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200313	175	199.52	174.3	198.6	263038280	198.6	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200313	10	10.79	9.55	10.79	2591565	10.79	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200313	8.53	8.53	8.4501	8.49	48660	8.0587	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200313	2.3	2.45	1.965	2.09	178828	2.09	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200313	29.1	32.15	28.29	31.84	76240	27.6589	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200313	10.08	10.3	8.85	10.29	2725964	9.8511	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20200313	6.09	6.1	5.04	5.12	7211067	4.5724	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200313	19.88	19.9	17.8975	19.82	1211558	18.765	down	down	correct
SCCO.US	Southern Copper Corporation	20200313	28.52	29.37	27.45	29.29	1301306	27.2733	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200313	9.21	9.42	8.1492	9.39	145904	7.3764	up	up	correct
SCE.US	PL	20200313	20.51	21.37	20.02	21.25	69249	20.9647	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200313	30.38	33.9	30.04	33.87	26153230	33.0381	up	up	correct
SCI.US	Service Corporation International	20200313	44	47.5	43.35	47.43	3371814	46.0769	up	up	correct
SCL.US	Stepan Company	20200313	75.74	83.24	73.69	82.99	193554	81.5143	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200313	9.14	9.61	8.77	9.48	276279	7.8936	up	down	incorrect
SCPE.US	WS	20200313	0.145	0.145	0.145	0.145	15000	0.145
SCS.US	Steelcase Inc	20200313	12.03	12.34	11.32	12.34	1159008	11.437	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20200313	17.81	17.8121	15.59	16.4	245787	14.3907	down	down	correct
SCX.US	The L.S. Starrett Company	20200313	3.72	3.72	3.4126	3.545	42846	3.545	down	up	incorrect
SD.US	SandRidge Energy Inc	20200313	1.03	1.2	1	1.06	322779	1.06	up	up	correct
SDRL.US	Seadrill Limited	20200313	5.75	6.4	5.75	6	921674	6	up	up	correct
SE.US	Sea Limited	20200313	44.93	45.11	42.37	44.51	6643151	44.51	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200313	13.32	13.46	9.59	12.31	4967188	12.31	down	down	correct
SEDA.US	UN	20200313	0.125	0.125	0.11	0.115	3282100	0.115	down	down	correct
SEE.US	Sealed Air Corporation	20200313	25.89	26.39	24.13	25.5	2942762	24.8484	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200313	18.34	19.01	16.95	18.99	1445060	18.7922	up	down	incorrect
SF.US	Stifel Financial Corp	20200313	38.28	42.24	36.54	42.24	1422537	27.6603	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200313	22.06	23.89	21.65	22.02	26309	20.9016	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200313	6.09	6.41	6.06	6.31	119169	6.31	up	up	correct
SFL.US	SFL Corporation Ltd	20200313	10.85	10.97	9.91	10.97	1320258	9.4464	up	up	correct
SFUN.US	Fang Holdings Limited	20200313	2.11	2.11	1.8	1.86	28843	18.6	down	down	correct
SG.US	Sweetgreen Inc.	20200313	6.72	6.75	6.3812	6.65	9970	6.65	down	up	incorrect
SGU.US	Star Group L.P	20200313	7.76	7.99	7.56	7.76	137771	7.0448
SHAK.US	Shake Shack Inc	20200313	38.41	39.33	36.19	38.7	2831678	38.7	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200313	23.55	23.96	22.44	23.85	257547	22.8126	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200313	26.25	26.2771	24.82	26.14	79162	23.0928	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200313	10.3	11.25	9.5563	11.03	1580022	8.6279	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200313	8.73	9.63	8.28	9.63	9618774	9.5755	up	down	incorrect
SHOP.US	Shopify Inc	20200313	404	406.42	363.01	390.9	3314369	390.9	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200313	9.79	9.79	9.79	9.79	0	9.79
SHW.US	The Sherwin	20200313	502.57	505.46	462.87	499.33	1424611	164.1061	down	down	correct
SI.US	Silvergate Capital Corporation	20200313	8.2	10	8.2	9.92	195200	9.92	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200313	1.59	1.6	1.36	1.59	4659845	1.5228
SIG.US	Signet Jewelers Limited	20200313	13.93	14.72	12.68	14.18	2371586	14.1115	up	up	correct
SII.US	Sprott Inc	20200313	1.4	1.5604	1.36	1.51	119564	14.3996	up	up	correct
SITC.US	SITE Centers Corp	20200313	7.75	8.28	7.4	8.11	5158847	7.8249	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200313	82.8	83.61	69.605	75	714400	75	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20200313	14.59	16.91	10.91	16.91	7923613	16.91	up	up	correct
SJI.US	South Jersey Industries Inc	20200313	24.34	24.76	22.76	24.58	1352650	22.316	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200313	21.26	21.78	20.02	21.73	49300	19.7564	up	up	correct
SJM.US	The J. M. Smucker Company	20200313	102.17	104.44	98.27	103.05	1955928	97.7484	up	up	correct
SJR.US	Shaw Communications Inc	20200313	14.43	15.07	14.06	15.06	1069742	13.9631	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200313	2.26	2.32	2.1	2.32	107110	1.9745	up	down	incorrect
SJW.US	SJW Group	20200313	60.35	62.47	56.7	62.21	237561	60.0391	up	down	incorrect
SKIL.US	Skillsoft Corp	20200313	10.8	10.8	9.9	9.95	997100	9.95	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200313	18.44	18.72	17.72	18.57	941336	29.5535	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200313	9.06	9.29	8.28	8.95	4442404	8.1777	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200313	26.6	26.76	24.405	26.43	2636126	26.43	down	down	correct
SKY.US	Skyline Champion Corporation	20200313	19.44	19.44	17.2	18.67	731835	18.67	down	up	incorrect
SLB.US	Schlumberger Limited	20200313	15.72	16.17	14.32	16.16	29182070	15.5797	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200313	1.33	1.37	1.17	1.26	3241023	1.26	down	down	correct
SLF.US	Sun Life Financial Inc	20200313	32.83	34.8	31.08	34.8	892226	32.4557	up	up	correct
SLG.US	SL Green Realty Corp	20200313	63.5414	66.1514	61.0113	65.9214	1473296	57.1579	up	up	correct
SM.US	SM Energy Company	20200313	2.08	2.34	1.65	2.33	13521770	2.2991	up	down	incorrect
SMAR.US	Smartsheet Inc	20200313	38.78	39.31	35.02	38.31	1248300	38.31	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200313	5.09	5.18	4.79	5.11	3356390	4.6752	up	up	correct
SMG.US	The Scotts Miracle	20200313	97.28	98.67	89.24	98.65	664144	93.8001	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200313	6.34	6.57	5.65	6.56	54346	6.56	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20200313	1	1.34	0.8	1.34	1294654	20.1	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200313	3.58	3.89	3.472	3.76	371541	52.2551	up	down	incorrect
SMP.US	Standard Motor Products Inc	20200313	39.34	40.89	37.97	40.59	183670	39.5142	up	up	correct
SNA.US	Snap	20200313	125.72	126.9738	116.57	126.22	1055332	120.553	up	up	correct
SNAP.US	Snap Inc	20200313	11.09	11.35	10.78	11.35	28720600	11.35	up	up	correct
SNDR.US	Schneider National Inc	20200313	16.85	18.07	16.66	18.07	647169	16.226	up	up	correct
SNN.US	Smith & Nephew plc	20200313	33.82	34.47	32.41	34.4	1093954	32.9983	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200313	48.11	48.39	45.01	47.73	667357	40.2486	down	down	correct
SNV.US	Synovus Financial Corp	20200313	20.82	21.25	19.28	21.25	3896414	19.4585	up	up	correct
SNX.US	TD SYNNEX	20200313	90.74	92.59	82.65	92.36	520961	45.8337	up	down	incorrect
SO.US	The Southern Company	20200313	55.12	55.19	51	53.97	9862382	50.0874	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200313	5.51	5.5573	4.88	5.47	676112	4.8945	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200313	24.3	24.89	24.16	24.74	54382	22.6832	up	up	correct
SOJD.US	SOJD	20200313	22.27	23.15	21.81	22.75	312300	20.8887	up	up	correct
SOL.US	ReneSola Ltd	20200313	0.96	1.0296	0.89	0.9273	169600	0.9273	down	down	correct
SOLN.US	Southern Co	20200313	45.96	46.37	43.83	45.74	155100	40.6311	down	down	correct
SON.US	Sonoco Products Company	20200313	46.72	47.19	43.89	47.05	854746	44.5728	up	up	correct
SONY.US	Sony Group Corporation	20200313	56.35	56.67	53.29	56.32	2012349	55.9344	down	down	correct
SOR.US	Source Capital Inc	20200313	31.42	32.355	30.42	31.12	81749	27.0399	down	down	correct
SOS.US	SOS Limited	20200313	0.6886	0.76	0.6408	0.7111	36795	0.7111	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200313	10.1	10.1	10.07	10.07	269400	10.07	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200313	43.18	46.05	40.0201	45.94	546634	44.002	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200313	15.52	15.78	13.48	14.69	12044664	14.69	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200313	11.15	11.72	11.15	11.7	38594	9.5884	up	down	incorrect
SPG.US	Simon Property Group Inc	20200313	88.85	91.27	81.6	89.77	7038747	81.4056	up	down	incorrect
SPGI.US	S&P Global Inc	20200313	237.73	249.92	225.68	248.1	3394465	244.7025	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200313	14.89	15.57	13.6955	15.29	704830	12.9708	up	up	correct
SPIR.US	Spire Corporation	20200313	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200313	9.52	9.54	9	9.54	5487	9.54	up	up	correct
SPNT.US	SiriusPoint Ltd	20200313	7.25	7.48	6.89	7.47	916158	7.47	up	up	correct
SPOT.US	Spotify Technology S.A	20200313	133.01	133.01	121.01	131.56	1439600	131.56	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200313	36.18	36.57	33.6	35.45	1837745	35.3584	down	down	correct
SPXC.US	SPX Corporation	20200313	36.15	36.86	34.59	36.65	364778	36.65	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200313	11.65	12.27	11.081	11.99	170531	10.7486	up	up	correct
SQ.US	Square Inc	20200313	56.74	57.79	52.31	57.77	14666101	57.77	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200313	23.3701	23.5686	21.2952	22.2681	1735729	21.3988	down	down	correct
SQNS.US	Sequans Communications S.A	20200313	4.11	4.27	3.73	3.97	240500	3.97	down	down	correct
SR.US	Spire Inc	20200313	66.94	67.17	61.32	66.62	591503	62.223	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200313	37.82	38.68	34.96	38.68	1470598	34.4323	up	up	correct
SRE.US	Sempra	20200313	109.78	109.98	98.16	106.92	3748220	99.6857	down	up	incorrect
SREA.US	Sempra Energy	20200313	23.53	24.64	23.5	24.49	153384	22.3091	up	up	correct
SRG.US	Seritage Growth Properties	20200313	22.57	22.754	20.26	22.09	928481	22.09	down	down	correct
SRI.US	Stoneridge Inc	20200313	18.39	18.68	17.355	18.63	506688	18.63	up	up	correct
SRL.US	Scully Royalty Ltd	20200313	7.01	7.1425	6.85	6.85	3373	6.3426	down	down	correct
SRLP.US	Sprague Resources LP	20200313	11.81	12.43	11.52	12.2	192257	9.6999	up	up	correct
SRT.US	StarTek Inc	20200313	4.4	6	4.4	5.67	133649	5.67	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200313	4.01	4.42	4.01	4.4	30241	15.5761	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200313	67.82	69.85	64.94	69.61	588973	68.3656	up	up	correct
SSL.US	Sasol Limited	20200313	3.24	3.48	3	3.45	2163513	3.45	up	up	correct
SSTK.US	Shutterstock Inc	20200313	31.49	33.8	31.45	33.8	491736	33.1744	up	up	correct
ST.US	Sensata Technologies Holding plc	20200313	35	35.25	32.17	34.31	1396198	34.31	down	down	correct
STAG.US	STAG Industrial Inc	20200313	22.29	24.19	20.61	24.19	2359176	22.3943	up	up	correct
STAR.US	PI	20200313	22.01	22.4291	21.27	21.5	17943	18.8223	down	up	incorrect
STC.US	Stewart Information Services Corporation	20200313	29.59	33.2	29.4	33.12	202493	31.6715	up	up	correct
STE.US	STERIS plc	20200313	136.59	137.47	127.27	136.29	900331	134.2447	down	down	correct
STG.US	Sunlands Technology Group	20200313	2.15	2.42	2.1	2.36	15937	29.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200313	17.74	18.4	16.83	17.84	165634	15.8581	up	up	correct
STL.US	Sterling Bancorp	20200313	12.5	12.7	11.735	12.58	3348413	12.204	up	up	correct
STLA.US	Stellantis N.V	20200313	9.3209	9.4528	8.7241	9.4528	4629870	7.9696	up	up	correct
STM.US	STMicroelectronics N.V	20200313	22.35	22.35	19.68	21.33	4397165	21.0689	down	down	correct
STN.US	Stantec Inc	20200313	25.72	27.36	25.0261	27.36	130769	26.6762	up	up	correct
STNG.US	Scorpio Tankers Inc	20200313	19.01	20.52	17.88	20.5	2721149	19.55	up	up	correct
STON.US	StoneMor Inc	20200313	1.05	1.05	0.98	0.98	53268	0.98	down	down	correct
STOR.US	STORE Capital Corporation	20200313	27.47	27.68	25.7101	27.11	4197086	24.7955	down	down	correct
STT.US	State Street Corporation	20200313	52.02	59.02	50.51	58.86	5751710	55.7936	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20200313	19.81	19.89	16.86	17.96	6059200	14.9728	down	down	correct
STZ.US	Constellation Brands Inc	20200313	141.24	143.2376	122.37	132.98	3842465	129.494	down	down	correct
SU.US	Suncor Energy Inc	20200313	16.55	16.55	14.74	16.24	10059793	15.1903	down	down	correct
SUI.US	Sun Communities Inc	20200313	148.5	149.47	140.39	148.34	753785	142.8531	down	down	correct
SUM.US	Summit Materials Inc	20200313	13.08	14.74	12.925	14.73	1532822	14.73	up	down	incorrect
SUN.US	Sunoco LP	20200313	20.94	21.09	16.62	19	1565334	15.7738	down	down	correct
SUP.US	Superior Industries International Inc	20200313	1.58	1.72	1.32	1.66	295803	1.66	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200313	1.66	1.77	1.48	1.69	1425017	1.6355	up	down	incorrect
SUZ.US	Suzano S.A	20200313	6.94	6.94	6	6.76	1184838	6.76	down	down	correct
SWCH.US	Switch Inc	20200313	11.81	12.75	11.605	12.73	1945582	12.5037	up	up	correct
SWI.US	SolarWinds Corporation	20200313	15.15	15.87	13.905	15.84	1261407	15.4709	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200313	110.67	111.51	99.62	109.09	2419466	105.9753	down	down	correct
SWM.US	Schweitzer	20200313	27.13	28.19	25.55	28.18	347434	25.9137	up	up	correct
SWN.US	Southwestern Energy Company	20200313	1.59	1.93	1.38	1.77	62125587	1.77	up	up	correct
SWT.US	Stanley Black Decker Inc	20200313	77	78	72.65	77.176	77300	70.6305	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200313	56.34	58.41	51.96	58.41	597799	55.0818	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200313	6.6	6.8298	6.45	6.75	81210	5.9109	up	up	correct
SXC.US	SunCoke Energy Inc	20200313	3.15	3.69	2.86	3.67	1169379	3.3681	up	down	incorrect
SXI.US	Standex International Corporation	20200313	44.86	46.2	41.6	46.2	81903	45.1781	up	up	correct
SXT.US	Sensient Technologies Corporation	20200313	44.85	45.54	42.27	45.47	551390	43.6367	up	up	correct
SYF.US	Synchrony Financial	20200313	23.41	24.16	22.22	24.13	13296770	22.9591	up	up	correct
SYK.US	Stryker Corporation	20200313	165	165.95	152	164.3	4716858	161.0927	down	up	incorrect
SYY.US	Sysco Corporation	20200313	48.6	49.42	43.26	47.07	15153522	44.783	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200313	7	7.0347	6.31	6.84	165552	23.7671	down	down	correct
T.US	PC	20200313	22	22.4	21.5	22	632189	20.3003
TAC.US	TransAlta Corporation	20200313	4.83	4.99	4.59	4.95	1059483	4.8189	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200313	15.42	15.46	14.35	14.92	2648400	14.92	down	down	correct
TAL.US	TAL Education Group	20200313	52.85	53.88	50.72	52.59	6366170	52.59	down	down	correct
TALO.US	Talos Energy Inc	20200313	7.75	7.85	5.9	6.8	1227900	6.8	down	down	correct
TAP.US	Molson Coors Beverage Company	20200313	40.45	42.58	37.85	42.56	4338414	41.9266	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200313	64.14	66.31	62.75	65.44	99100	65.44	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200313	24.98	25.2	24.9	25.18	222917	23.0464	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200313	25.55	25.89	25.3475	25.89	119137	23.648	up	up	correct
TBI.US	TrueBlue Inc	20200313	12.52	12.99	12.04	12.99	395474	12.99	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200313	24.89	25.5	24.89	25.5	1227	25.5	up	up	correct
TCN.US	Tricon Capital Group Inc	20200313	6.2808	6.2808	6.2808	6.2808	100	5.9212
TCS.US	The Container Store Group Inc	20200313	2.16	2.2499	1.96	2.14	394228	2.0004	down	down	correct
TD.US	The Toronto	20200313	39.62	43.44	38.37	43.42	4026455	40.1807	up	up	correct
TDC.US	Teradata Corporation	20200313	20.17	21.42	19.035	21.39	2440948	21.39	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200313	17.3	17.4	16.39	16.48	107429	11.4852	down	down	correct
TDG.US	TransDigm Group Incorporated	20200313	436.22	441.39	397.87	414.72	1382037	414.72	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200313	19.97	22.43	19.97	22	80972	20.5395	up	up	correct
TDOC.US	Teladoc Health Inc	20200313	125.56	140	106.416	127.95	5288800	127.95	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200313	16.02	16.93	14.83	16.86	1365967	15.7551	up	up	correct
TDW.US	Tidewater Inc	20200313	6.7	6.91	5.785	6.68	523047	6.6724	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20200313	290.47	292.61	264.57	292.34	260308	292.34	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200313	11.03	11.635	10.35	11.13	233800	9.6674	up	up	correct
TECK.US	Teck Resources Limited	20200313	8.21	8.98	7.685	8.95	7906150	8.8137	up	up	correct
TEF.US	Telefónica S.A	20200313	4.58	4.58	4.2	4.53	4518325	3.7809	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200313	7.65	7.8	7.5574	7.8	367075	6.7171	up	up	correct
TEL.US	TE Connectivity Ltd	20200313	71.22	72.65	65.47	70.21	4747800	68.1712	down	down	correct
TEN.US	Tenneco Inc	20200313	5.33	5.71	4.9	5.5	1858907	5.5	up	up	correct
TEO.US	Telecom Argentina S.A	20200313	11.9	11.9	10.11	11.04	230823	10.488	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200313	8.36	8.42	7.3	8.4	19754141	8.4	up	up	correct
TEX.US	Terex Corporation	20200313	16.22	16.2952	14.535	16	1381892	15.8424	down	down	correct
TFC.US	Truist Financial Corporation	20200313	32.78	34.14	30.64	33.83	12391380	31.6612	up	up	correct
TFII.US	TFI International Inc	20200313	23.38	24.97	23.15	24.97	231248	24.2102	up	up	correct
TFX.US	Teleflex Incorporated	20200313	316.96	319.25	295.64	318.42	353822	316.3582	up	up	correct
TG.US	Tredegar Corporation	20200313	11.86	13	11.51	13	211711	8.7603	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200313	6.88	7	6.68	7	584058	6.946	up	up	correct
TGI.US	Triumph Group Inc	20200313	9.56	9.8	6.42	9.08	2537773	9.08	down	up	incorrect
TGNA.US	TEGNA Inc	20200313	17.02	17.21	15.55	17.01	4423320	16.4259	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200313	9.77	10	9.05	9.41	694584	8.1513	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200313	4.99	5.01	4.68	4.78	562856	4.78	down	up	incorrect
TGT.US	Target Corporation	20200313	96.65	105.14	92.53	101.02	9267184	98.2326	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200313	18.87	18.98	15.07	18.58	3191801	18.58	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200313	99.77	103.195	93.74	103.03	542526	99.0036	up	up	correct
THO.US	Thor Industries Inc	20200313	49.57	49.98	42.37	49.87	1524557	48.2642	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200313	14.74	15.5	14.42	15.47	345383	13.7582	up	up	correct
THR.US	Thermon Group Holdings Inc	20200313	13.81	16.03	13.14	16.03	305179	16.03	up	up	correct
THS.US	TreeHouse Foods Inc	20200313	36.71	38.09	34.4	38.06	648730	38.06	up	up	correct
THW.US	Tekla World Healthcare Fund	20200313	11.16	11.69	10.84	11.63	367899	9.8915	up	down	incorrect
TIMB.US	W	20200313	15.51	15.68	13.9	14.59	1526383	13.8975	down	up	incorrect
TISI.US	Team Inc	20200313	7.97	8.94	7.8	8.42	429362	8.42	up	up	correct
TJX.US	The TJX Companies Inc	20200313	51.88	52.13	47.6	51.57	11254540	50.8141	down	up	incorrect
TK.US	Teekay Corporation	20200313	2.68	2.9534	2.51	2.87	1205044	2.87	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200313	5.11	5.35	5	5.35	1377021	4.8374	up	up	correct
TKR.US	The Timken Company	20200313	33.86	34.6	31.4	34.6	922075	33.5264	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200313	23.25	23.45	22.3	22.97	284943	20.8512	down	down	correct
TLYS.US	Tilly's Inc	20200313	5.19	5.34	4.65	5.1	1065824	4.4993	down	down	correct
TM.US	Toyota Motor Corporation	20200313	117.18	117.27	111.5868	116.23	448747	110.7262	down	down	correct
TME.US	Tencent Music Entertainment Group	20200313	11.8	12.18	10.93	11.4	10950600	11.4	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200313	14.91	14.91	13.04	14.52	4301595	14.52	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200313	297.65	301.1499	272.215	300.12	4534446	299.0309	up	up	correct
TMST.US	TimkenSteel Corporation	20200313	3.73	4.15	3.55	3.78	477047	3.78	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200313	31	31.4299	26.98	29.5	2220633	29.5	down	down	correct
TNC.US	Tennant Company	20200313	55.62	59.24	53.855	59.24	115462	57.9591	up	up	correct
TNET.US	TriNet Group Inc	20200313	49.42	49.47	44.81	47.09	905487	47.09	down	down	correct
TNK.US	Teekay Tankers Ltd	20200313	18.1	19.6949	17.7289	19.63	1345373	19.63	up	up	correct
TNL.US	Travel + Leisure Co	20200313	27.86	31.8	27.4701	31.64	2356049	29.9543	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200313	2.64	2.725	2.4	2.47	1073049	11.6833	down	up	incorrect
TOL.US	Toll Brothers Inc	20200313	28.44	28.9302	25.09	26.85	3315042	26.2584	down	down	correct
TPB.US	Turning Point Brands Inc	20200313	18.08	18.96	17.035	18.95	192900	18.703	up	up	correct
TPC.US	Tutor Perini Corporation	20200313	10.64	10.84	7.9	8.33	2459773	8.0406	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200313	12.1	12.36	11.005	11.96	4245513	11.96	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200313	430.09	452.47	415.01	436.9	57920	426.8017	up	up	correct
TPR.US	Tapestry Inc	20200313	15.57	16.23	14.06	16.23	9506101	16.0264	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200313	8.57	9.11	8.3328	8.59	486264	7.1211	up	up	correct
TPX.US	Tempur Sealy International Inc	20200313	55.51	56.48	49.7	55.11	4533760	13.6675	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200313	8.45	8.74	8.13	8.33	116559	7.2763	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20200313	32.93	34.61	32.35	34.42	272615	32.7699	up	up	correct
TRC.US	Tejon Ranch Co	20200313	13.94	14.9	13.66	14.9	184222	14.9	up	up	correct
TREC.US	Trecora Resources	20200313	5.52	5.76	5.12	5.34	91279	5.34	down	down	correct
TREX.US	Trex Company Inc	20200313	83.84	84.08	75.43	80.17	2150724	40.085	down	down	correct
TRGP.US	Targa Resources Corp	20200313	12.37	12.62	9.95	12.48	8029163	12.1056	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20200313	63.7	64.66	60.75	64.55	1131267	62.5699	up	up	correct
TRN.US	Trinity Industries Inc	20200313	17.07	17.99	16.17	17.9	2097878	16.8635	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20200313	47.17	50.15	45.28	50.15	583034	48.1657	up	down	incorrect
TROX.US	Tronox Holdings plc	20200313	5.38	5.53	4.7	5.36	1588879	5.1352	down	up	incorrect
TRP.US	TC Energy Corporation	20200313	38.38	42.49	37.34	42.36	4613063	37.7926	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200313	0.4225	0.4404	0.3951	0.43	2828103	4.3	up	up	correct
TRTN.US	Triton International Limited	20200313	24.24	25.2086	21.52	24.17	775134	22.2061	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200313	15.35	15.6002	13.76	13.99	939868	10.4012	down	down	correct
TRU.US	TransUnion	20200313	75.62	76.28	69.01	75.04	2590400	74.5997	down	down	correct
TRV.US	The Travelers Companies Inc	20200313	107.51	107.55	99.19	107.45	3602262	102.9437	down	down	correct
TS.US	Tenaris S.A	20200313	11.75	11.81	10.51	11.38	3046575	10.5109	down	down	correct
TSE.US	Trinseo S.A	20200313	15.47	16.89	15.02	16.86	725294	15.8472	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200313	5.18	5.37	5.1	5.32	479829	4.9125	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200313	17.93	18.49	17.93	18.47	1080449	14.1952	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200313	51.9	52.46	49.29	52.23	14948742	50.5251	up	down	incorrect
TSN.US	Tyson Foods Inc	20200313	54.4	54.512	49.2288	52.51	4585526	50.2658	down	down	correct
TSQ.US	Townsquare Media Inc	20200313	4.37	4.72	4.1	4.72	41985	4.6432	up	down	incorrect
TT.US	Trane Technologies plc	20200313	100.43	104.65	96.37	103.44	2770444	100.7075	up	up	correct
TTC.US	The Toro Company	20200313	69	70	66.83	69.97	911459	68.2939	up	down	incorrect
TTE.US	TotalEnergies SE	20200313	31.75	31.75	28.44	31.22	4990460	27.3621	down	down	correct
TTI.US	TETRA Technologies Inc	20200313	0.38	0.45	0.37	0.42	835200	0.42	up	up	correct
TTM.US	Tata Motors Limited	20200313	6.01	6.09	5.5	6.09	3893628	6.09	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200313	4.42	4.42	3.89	4.23	180745	15.6404	down	up	incorrect
TU.US	TELUS Corporation	20200313	7.65	8.3575	7.575	8.3575	1999872	15.074	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200313	7.68	7.73	6.97	7.24	223400	7.24	down	down	correct
TUP.US	Tupperware Brands Corporation	20200313	2.5	2.6	1.9101	2.05	3032732	2.05	down	down	correct
TV.US	Grupo Televisa S.A.B	20200313	6.65	6.87	6.195	6.55	1887709	6.505	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200313	25.07	25.12	24.805	25.09	51748	24.1132	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200313	25.15	25.25	25.01	25.08	23847	24.0889	down	down	correct
TWI.US	Titan International Inc	20200313	2.02	2.08	1.72	1.86	653674	1.8546	down	down	correct
TWLO.US	Twilio Inc	20200313	83.18	83.18	73.72	79.99	5845318	79.99	down	down	correct
TWN.US	The Taiwan Fund Inc	20200313	17.62	17.95	16.41	16.86	15899	13.8321	down	down	correct
TWO.US	Two Harbors Investment Corp	20200313	9.78	10.13	9.3	10.05	5508846	8.5316	up	up	correct
TWTR.US	Twitter Inc	20200313	28.83	29.41	26.4001	29.29	29059109	29.29	up	down	incorrect
TX.US	Ternium S.A	20200313	12.01	12.18	11.27	11.98	510786	11.1341	down	down	correct
TXT.US	Textron Inc	20200313	26.9	29.14	26.07	29.12	3710257	29.041	up	up	correct
TY.US	Tri	20200313	21.82	22.5	20.6301	22.18	325471	20.5683	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200313	5.68	5.81	5.1579	5.51	1252702	20.1578	down	down	correct
TYL.US	Tyler Technologies Inc	20200313	286.25	288.86	270.69	287.13	475627	287.13	up	up	correct
UA.US	Under Armour Inc	20200313	9.15	9.49	8.77	9.48	3825202	9.48	up	down	incorrect
UAA.US	Under Armour Inc	20200313	10.2	10.82	9.835	10.81	7101910	10.81	up	down	incorrect
UAN.US	CVR Partners LP	20200313	1.15	1.2018	1.1	1.19	427975	11.1098	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200313	14.91	16.7	14.34	16.7	193116	15.3356	up	down	incorrect
UBER.US	Uber Technologies Inc	20200313	24.01	24.81	21.13	22.6	53692800	22.6	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200313	12.5	13.35	12.24	13.16	8019	12.0664	up	up	correct
UBS.US	UBS Group AG	20200313	9.11	9.11	8.3099	9.07	5756766	8.3293	down	up	incorrect
UDR.US	UDR Inc	20200313	42.87	44.76	41.2	44.66	3449914	41.9777	up	down	incorrect
UE.US	Urban Edge Properties	20200313	13.76	14.2	13.47	13.95	2835114	13.0431	up	up	correct
UFI.US	Unifi Inc	20200313	14.84	15.46	14.18	15.45	122997	15.45	up	up	correct
UFS.US	Domtar Corporation	20200313	24.06	27.45	24.06	27.39	1586602	26.8141	up	up	correct
UGI.US	UGI Corporation	20200313	31	32.3	29.4	32.23	1743618	30.3302	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200313	154.2	155.42	131.01	135.49	392780	135.49	down	down	correct
UGP.US	Ultrapar Participações S.A	20200313	3.18	3.3	2.62	3.29	2408181	3.1711	up	up	correct
UHS.US	Universal Health Services Inc	20200313	105.24	105.9707	97.58	105.09	1024816	104.4942	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20200313	85.27	85.27	77.36	84.49	112672	78.0461	down	down	correct
UI.US	Ubiquiti Inc	20200313	117.49	123.39	116.15	122.92	440837	121.4595	up	up	correct
UIS.US	Unisys Corporation	20200313	9.37	9.7	8.5	9.38	1274102	9.38	up	down	incorrect
UL.US	Unilever PLC	20200313	50.45	50.45	47.43	49.97	1863732	47.0232	down	down	correct
UMC.US	United Microelectronics Corporation	20200313	2.34	2.37	2.25	2.35	1641499	2.1668	up	up	correct
UMH.US	UMH Properties Inc	20200313	12.32	13.51	11.67	13.51	327254	12.4937	up	up	correct
UNF.US	UniFirst Corporation	20200313	159.61	169.78	157	169.72	222325	168.2522	up	up	correct
UNFI.US	United Natural Foods Inc	20200313	6	6	5.31	5.72	2199695	5.72	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200313	260.99	273.22	242.27	272.04	9308415	265.0678	up	up	correct
UNM.US	Unum Group	20200313	15.09	15.51	13.84	15.51	6192735	14.0887	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200313	22.88	24.0287	22.01	23.85	44392	21.5103	up	up	correct
UNP.US	Union Pacific Corporation	20200313	139.55	143.85	134.81	143.85	7886441	139.0009	up	up	correct
UNVR.US	Univar Solutions Inc	20200313	11.31	11.47	10.03	11.27	3225200	11.27	down	down	correct
UPS.US	United Parcel Service Inc	20200313	91	94.6	87.51	94.23	10918890	90.1537	up	up	correct
URI.US	United Rentals Inc	20200313	90.2	91.56	83.01	91.01	2487286	91.01	up	down	incorrect
USA.US	Liberty All	20200313	4.95	5.1	4.73	5.1	1476013	4.2809	up	up	correct
USAC.US	USA Compression Partners LP	20200313	7.51	8.7499	7.35	8.68	790544	6.7684	up	up	correct
USB.US	U.S. Bancorp	20200313	34.62	37.15	32.9577	37.1	20211430	34.6983	up	down	incorrect
USDP.US	USD Partners LP	20200313	4.23	4.3	3.77	4.2	180199	3.4944	down	down	correct
USFD.US	US Foods Holding Corp	20200313	21.03	21.7	18.22	19.68	6537600	19.68	down	up	incorrect
USM.US	United States Cellular Corporation	20200313	26.31	27.58	25.17	27.44	272538	27.44	up	up	correct
USNA.US	USANA Health Sciences Inc	20200313	63.61	64.875	61	62.23	301293	62.23	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200313	87.34	90.86	80.3	90.86	150829	89.6694	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200313	3.25	3.57	3.13	3.56	469900	3.56	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200313	18.57	18.7	17.25	18.6	866998	16.2324	up	up	correct
UTI.US	Universal Technical Institute Inc	20200313	4.31	4.85	4.11	4.63	569419	4.63	up	up	correct
UTL.US	Unitil Corporation	20200313	52.43	55.56	51.5	55.43	124016	52.1937	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200313	18.53	20.18	18.24	20.16	339747	18.8284	up	up	correct
UVV.US	Universal Corporation	20200313	41.69	42.53	40.54	42.42	360736	37.9986	up	up	correct
V.US	Visa Inc	20200313	168.72	176.32	162.21	175.83	19948859	173.9397	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200313	80.87	88.49	75.925	88.43	734537	87.8174	up	up	correct
VALE.US	Vale S.A.	20200313	9.05	9.25	7.73	8.7	56593770	7.0812	down	down	correct
VAPO.US	Vapotherm Inc	20200313	9.8	12.85	9.49	12.54	1158219	12.54	up	up	correct
VATE.US	Innovate Corp	20200313	2.62	3	2.51	2.68	376035	2.68	up	down	incorrect
VBF.US	Invesco Bond Fund	20200313	18.27	18.5	18.17	18.25	37816	16.4958	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200313	10	10.32	9.7383	9.86	75033	8.5537	down	down	correct
VCRA.US	Vocera Communications Inc	20200313	23.04	23.62	21.775	23.62	795214	23.62	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200313	11.31	11.57	11.16	11.48	236583	10.6032	up	up	correct
VEC.US	Vectrus Inc	20200313	40.07	40.99	37.67	40.23	166376	40.23	up	up	correct
VEDL.US	Vedanta Limited	20200313	4.54	4.565	4.27	4.54	1425133	3.8861
VEEV.US	Veeva Systems Inc	20200313	139.07	140.77	130.37	138.4	2149659	138.4	down	down	correct
VEL.US	Velocity Financial Inc	20200313	9.35	9.47	6.65	9.01	643900	9.01	down	down	correct
VER.US	VEREIT Inc	20200313	6.83	7.04	6.235	7.04	17702185	32.0551	up	up	correct
VET.US	Vermilion Energy Inc	20200313	3.76	3.76	2.87	3.5	4459601	3.3947	down	down	correct
VFC.US	V.F. Corporation	20200313	58.1	59.63	54.9459	59.54	3136297	56.9072	up	up	correct
VGI.US	Virtus Global Multi	20200313	10.24	10.3691	9.76	10.2	158295	8.5592	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200313	11.62	11.905	11.62	11.85	394126	10.8441	up	up	correct
VGR.US	Vector Group Ltd	20200313	11.15	11.64	10.81	11.44	2022873	10.1088	up	up	correct
VHC.US	VirnetX Holding Corp	20200313	5.64	7.32	5.55	6.04	2926506	5.1808	up	up	correct
VHI.US	Valhi Inc	20200313	0.86	0.91	0.8	0.87	393206	10.1182	up	up	correct
VICI.US	VICI Properties Inc	20200313	17.74	18.28	15.8	17.6	13095379	15.8081	down	down	correct
VIIX.US	VelocityShares VIX Short	20200313	90	104.3053	89.26	91.4686	133894	91.4686	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200313	15.5	15.67	14.03	14.25	6541781	14.25	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200313	3.3	3.51	3.14	3.45	79979	3.45	up	up	correct
VIV.US	Telefônica Brasil S.A	20200313	11.21	11.22	10.01	10.94	3620500	9.2504	down	down	correct
VKQ.US	Invesco Municipal Trust	20200313	11.45	11.6	11.3	11.45	343972	10.4816
VLO.US	Valero Energy Corporation	20200313	48.1	49.99	41.745	49.9	9700629	44.8928	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200313	5.76	6.01	5.48	5.73	349209	5.73	down	up	incorrect
VLT.US	Invesco High Income Trust II	20200313	11.73	12	11.41	11.55	42402	9.8375	down	down	correct
VMC.US	Vulcan Materials Company	20200313	112.92	112.92	102.29	109.77	2147432	107.978	down	down	correct
VMI.US	Valmont Industries Inc	20200313	94.83	99.52	88.64	99.36	255009	96.9931	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200313	11.3	11.74	11.3	11.65	601714	10.6643	up	up	correct
VNCE.US	Vince Holding Corp	20200313	5.26	5.91	4.95	5.86	51719	5.86	up	up	correct
VNE.US	Veoneer Inc	20200313	8.05	8.99	7.84	8.95	774608	8.95	up	up	correct
VNO.US	Vornado Realty Trust	20200313	45.25	45.41	40.49	44.23	3626137	40.0701	down	down	correct
VNTR.US	Venator Materials PLC	20200313	2	2.06	1.85	2.02	544700	2.02	up	up	correct
VOC.US	VOC Energy Trust	20200313	2.49	2.55	2.35	2.41	76733	2.0033	down	down	correct
VOYA.US	Voya Financial Inc	20200313	43.15	44.155	40.64	44.06	3605088	43.3455	up	up	correct
VPG.US	Vishay Precision Group Inc	20200313	23.15	23.495	21.86	22.47	121250	22.47	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200313	11.68	11.9382	11.68	11.91	60777	10.9306	up	down	incorrect
VRS.US	Verso Corporation	20200313	12.03	13.12	11.66	13.12	452906	9.9088	up	down	incorrect
VRT.US	Vertiv Holdings Co	20200313	9.2	9.67	8.05	8.9	4997600	8.8918	down	down	correct
VRTV.US	Veritiv Corporation	20200313	6.68	7.25	6.2592	7.25	184589	7.25	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200313	13.39	14.45	12.87	14.45	1834516	13.9667	up	down	incorrect
VST.US	Vistra Corp	20200313	15.41	15.91	14.51	15.49	8778906	14.5585	up	up	correct
VSTO.US	Vista Outdoor Inc	20200313	5.4	5.6901	5.005	5.47	701861	5.47	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200313	9.12	9.4	9.12	9.4	416236	8.1092	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200313	12.44	12.6	12.36	12.44	100553	11.492
VTOL.US	Bristow Group Inc	20200313	6.44	6.71	6.01	6.67	98417	20.01	up	up	correct
VTR.US	Ventas Inc	20200313	30.72	33.8	27.06	33.33	11016800	30.6379	up	up	correct
VVI.US	Viad Corp	20200313	32.33	32.34	28.11	29.8	423641	29.8	down	down	correct
VVNT.US	WS	20200313	24.06	27.6901	20.06	22.22	112782	22.22	down	down	correct
VVR.US	Invesco Senior Income Trust	20200313	3.47	3.58	3.46	3.55	2896224	3.1088	up	up	correct
VVV.US	Valvoline Inc	20200313	16.66	17.01	15.68	16.88	3394359	16.3836	up	up	correct
VZ.US	Verizon Communications Inc	20200313	53	54.37	51.4464	54.17	45743958	50.1681	up	up	correct
W.US	Wayfair Inc	20200313	36.1	39.02	32.7101	39	4337896	39	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200313	56.15	57.29	52.56	54.95	3887745	54.3359	down	down	correct
WAL.US	Western Alliance Bancorporation	20200313	32.23	32.23	29.42	31.87	1751211	30.8708	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200313	23.69	24.92	22.65	24.632	13606	22.4667	up	up	correct
WAT.US	Waters Corporation	20200313	177.42	185.62	166.14	184.48	1024886	184.48	up	down	incorrect
WBK.US	Westpac Banking Corporation	20200313	11.49	11.63	10.86	11.63	989750	10.8867	up	up	correct
WBS.US	Webster Financial Corporation	20200313	29.44	29.89	27.32	29.87	1323794	27.7585	up	down	incorrect
WBT.US	Welbilt Inc	20200313	6.96	7.13	6	6.82	3916710	6.82	down	down	correct
WCC.US	WESCO International Inc	20200313	27.36	27.45	23.73	25.48	1046982	25.48	down	down	correct
WCN.US	Waste Connections Inc	20200313	85.74	88.73	81.78	88.73	2434706	87.5843	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200313	54.59	54.71	49.29	53.25	343950	51.2158	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200313	11.7	11.77	11.42	11.53	75442	10.3621	down	down	correct
WEC.US	WEC Energy Group Inc	20200313	95.26	99.55	92.235	99.42	3546936	94.5619	up	down	incorrect
WEI.US	Weidai Ltd	20200313	1.35	1.38	1.28	1.34	50591	1.34	down	down	correct
WELL.US	Welltower Inc	20200313	50.29	52.32	44.62	51.28	9208068	47.8839	up	down	incorrect
WES.US	Western Midstream Partners LP	20200313	5.83	6.38	5.6723	5.8	8645069	4.8771	down	down	correct
WEX.US	WEX Inc	20200313	124.85	136.71	120.125	135.3	1343651	135.3	up	up	correct
WF.US	Woori Financial Group Inc	20200313	19.97	20.86	19.6901	20.73	197590	19.7638	up	up	correct
WFC.US	Wells Fargo & Company	20200313	30.15	31.755	27.77	30.89	78365669	29.6095	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200313	24.93	24.93	24.87	24.87	500	24.3837	down	down	correct
WGO.US	Winnebago Industries Inc	20200313	33.71	34	30.07	32.99	820781	32.4978	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200313	38.46	39.44	36.51	39.06	2272100	38.4219	up	down	incorrect
WHD.US	Cactus Inc	20200313	13.56	13.56	11.7	12.85	2006735	12.5946	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200313	19.12	20.65	18.005	20.65	83274	18.2944	up	up	correct
WHR.US	Whirlpool Corporation	20200313	107.79	115.79	103.33	115.43	2186968	109.8617	up	up	correct
WIA.US	Western Asset Inflation	20200313	10.95	11	10.74	10.78	110006	9.005	down	down	correct
WIT.US	Wipro Limited	20200313	3.02	3.1	2.91	3.06	2258244	3.0536	up	up	correct
WIW.US	Western Asset Inflation	20200313	9.71	9.93	9.5	9.86	532266	8.9218	up	up	correct
WK.US	Workiva Inc	20200313	31.72	32.59	28.59	29.8	590864	29.8	down	down	correct
WLK.US	Westlake Chemical Corporation	20200313	35	35.22	31.31	33.89	1875209	32.9874	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200313	15.02	15.38	14.28	14.81	165440	12.7859	down	down	correct
WM.US	Waste Management Inc	20200313	101.11	105.32	97.36	105.32	5971363	102.1551	up	up	correct
WMB.US	The Williams Companies Inc	20200313	14.38	15.81	13.83	15.81	28506268	14.0142	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200313	8.09	8.132	7.5	7.8	1163775	7.0402	down	down	correct
WMK.US	Weis Markets Inc	20200313	33.4	36.95	33	36.95	145438	35.4681	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200313	35.92	36.84	33.49	36.83	596329	36.5184	up	up	correct
WMT.US	Walmart Inc	20200313	108.24	114.59	103.88	114.1	14320708	110.4698	up	up	correct
WNC.US	Wabash National Corporation	20200313	8.34	8.7	7.8	8.69	922794	8.3081	up	up	correct
WNS.US	WNS (Holdings) Limited	20200313	54.67	58.8	53.72	55.55	316817	55.55	up	up	correct
WOLF.US	Wolfspeed Inc	20200313	32	34.27	30.19	33.05	1952953	33.05	up	up	correct
WOR.US	Worthington Industries Inc	20200313	24.04	25.07	22.51	25.04	283290	24.1249	up	up	correct
WOW.US	WideOpenWest Inc	20200313	3.51	4.03	3.505	3.83	514894	3.83	up	up	correct
WPC.US	W. P. Carey Inc	20200313	70.66	74.03	65.03	73.88	1163354	66.4013	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200313	26.84	27.17	22.93	24.11	6703260	23.5386	down	down	correct
WPP.US	WPP plc	20200313	36.28	37.15	33.97	37.06	410702	33.5454	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20200313	53.98	56.4	50.54	56.18	1574051	54.3887	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200313	25.23	26.61	24.1	26.61	642728	24.284	up	up	correct
WRI.US	Weingarten Realty Investors	20200313	21.56	22.52	20.26	22.52	2143409	20.7023	up	up	correct
WRK.US	WestRock Company	20200313	23.99	25.9	22.61	25.87	5029769	24.9076	up	up	correct
WSM.US	Williams	20200313	45.85	46.06	41.08	45.42	1912517	43.8514	down	down	correct
WSO.US	Watsco Inc	20200313	159.82	164.05	153.56	162.58	496273	153.5851	up	up	correct
WSR.US	Whitestone REIT	20200313	9.31	9.91	8.83	9.91	694696	8.9947	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200313	146.99	148.8	136.05	146.11	930816	145.5104	down	down	correct
WTI.US	W&T Offshore Inc	20200313	1.5	1.51	1.24	1.42	12348289	1.42	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200313	850	861	820	836.15	31028	835.4422	down	down	correct
WTRG.US	Essential Utilities Inc	20200313	38.28	38.55	35.16	38.43	1816796	36.9657	up	up	correct
WTRU.US	Aqua America Inc	20200313	52.62	52.62	48.57	51.55	29700	47.0858	down	down	correct
WTS.US	Watts Water Technologies Inc	20200313	78.11	87.2	77.01	87.2	335815	86.0062	up	down	incorrect
WTTR.US	Select Energy Services Inc	20200313	3.18	3.39	2.84	3.39	822028	3.39	up	up	correct
WU.US	The Western Union Company	20200313	21.67	22.39	21.35	22.13	20301750	20.365	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200313	34.51	35.94	31.0501	35.86	3179041	35.2535	up	up	correct
WWW.US	Wolverine World Wide Inc	20200313	20.78	20.96	19.735	20.96	872454	20.4131	up	up	correct
WY.US	Weyerhaeuser Company	20200313	20.05	21.92	18.66	21.92	9280352	21.092	up	up	correct
X.US	United States Steel Corporation	20200313	5.49	5.52	4.92	5.42	23606400	5.3824	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200313	6.03	6.55	5.94	6.07	230609	4.9363	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200313	11.14	11.24	9.755	10.93	1273210	10.6413	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200313	2.64	2.69	2.5	2.68	228292	2.5013	up	down	incorrect
XL.US	XL Fleet Corp	20200313	9.85	9.85	9.85	9.85	0	9.85
XOM.US	Exxon Mobil Corporation	20200313	40.01	40.14	35	38.12	79891531	33.7333	down	up	incorrect
XPO.US	XPO Logistics Inc	20200313	59.8221	62.9007	56.084	61.8112	1953114	35.9786	up	up	correct
XPRO.US	Frank’s International NV	20200313	12.42	17.88	12.42	17.88	145550	17.88	up	up	correct
XYF.US	X Financial	20200313	1.08	1.08	0.8	0.8	41645	2.4	down	down	correct
XYL.US	Xylem Inc	20200313	68.02	72.21	64	72.12	1517721	70.7238	up	up	correct
Y.US	Alleghany Corporation	20200313	556.91	596.21	522.2	594.94	125676	594.94	up	up	correct
YCBD.US	PA	20200313	6.23	7.02	6.23	6.53	1512	5.4209	up	down	incorrect
YELP.US	Yelp Inc	20200313	22.81	23.54	19.82	23.54	1731894	23.54	up	up	correct
YETI.US	YETI Holdings Inc	20200313	23.62	23.8	20.94	22.88	2126300	22.88	down	down	correct
YEXT.US	Yext Inc	20200313	12.43	13.39	11.77	13.36	1293748	13.36	up	up	correct
YPF.US	YPF Sociedad Anónima	20200313	5.05	5.12	4.28	4.5	3454971	4.5	down	down	correct
YRD.US	Yiren Digital Ltd	20200313	4.02	4.085	3.82	4.06	389218	4.06	up	up	correct
YUM.US	Yum! Brands Inc	20200313	81.78	82.25	75.8584	78.46	3754544	76.049	down	down	correct
YUMC.US	Yum China Holdings Inc	20200313	40.83	41.96	39.94	41.73	3936900	41.3103	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200313	106.5	108.1	93.94	97.8	4476817	96.4012	down	down	correct
ZEN.US	Zendesk Inc	20200313	63.17	64.72	57.94	64.43	2496333	64.43	up	up	correct
ZEPP.US	Zepp Health Corporation	20200313	13.98	14.19	12.6	14	815247	14	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200313	26.35	26.35	24.83	26.1	60154	26.1	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200313	26.58	27.05	24.58	25.6	3255845	25.1117	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200313	7.93	8.01	7.5302	7.94	289918	6.5803	up	up	correct
ZTS.US	Zoetis Inc	20200313	124.35	125.78	117.29	125.48	4073441	124.2609	up	up	correct
ZUO.US	Zuora Inc	20200313	7.08	7.8	6.21	7.69	6335700	7.69	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200313	23.7	25.39	23.35	25.39	1914700	25.0469	up	down	incorrect
ZYME.US	Zymeworks Inc	20200313	30.2	30.446	26.78	28.97	696500	28.97	down	down	correct