CollectAI

close-nyse_stocks

2020/03/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200317	66.02	70.53	63.94	70.44	3341896	69.5907	up	down	incorrect
AA.US	Alcoa Corporation	20200317	7.12	7.25	6.61	7	8065675	6.9847	down	down	correct
AAIC.US	PC	20200317	14.066	14.066	12.26	13.07	8920	10.8239	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20200317	97.15	101.92	92.64	100.25	1475698	97.9421	up	up	correct
AAT.US	American Assets Trust Inc	20200317	25.04	25.4185	23.31	24.37	531281	23.0628	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200317	20.14	20.69	18.14	18.81	2355157	16.1788	down	down	correct
ABB.US	ABB Ltd	20200317	15.58	16.28	15.23	16.23	2642966	15.1104	up	up	correct
ABBV.US	AbbVie Inc	20200317	75.71	77.71	69.99	73.02	23204990	66.9149	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200317	82.79	89.73	82.2	89.5	3792402	86.9904	up	up	correct
ABEV.US	Ambev S.A	20200317	2.31	2.4	2.17	2.3	76122195	2.1471	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200317	46.77	50.86	43.19	48.11	484523	48.11	up	up	correct
ABM.US	ABM Industries Incorporated	20200317	27	29.205	26.68	28.22	785426	27.2549	up	up	correct
ABT.US	Abbott Laboratories	20200317	75.52	79.79	73.34	79.49	13315307	77.3923	up	up	correct
AC.US	Associated Capital Group Inc	20200317	31.98	35.96	31.98	35.96	10640	35.4061	up	up	correct
ACA.US	Arcosa Inc	20200317	33.83	37.05	31.21	36.98	457913	36.7215	up	up	correct
ACC.US	American Campus Communities Inc	20200317	26.44	30.07	24.99	27.33	3058796	25.217	up	up	correct
ACCO.US	ACCO Brands Corporation	20200317	4.83	4.975	4.58	4.81	1088042	4.5347	down	down	correct
ACEL.US	WS	20200317	6.66	7.75	6.62	7.72	285019	7.2121	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200317	5.43	5.63	5.36	5.53	51090	5.53	up	up	correct
ACM.US	AECOM	20200317	28.23	28.43	26.282	27.93	3944881	27.93	down	down	correct
ACN.US	Accenture plc	20200317	154	160.66	152.48	157.71	6081186	153.9158	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200317	7.45	7.5	6.49	6.67	1263261	5.4217	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200317	15.73	16.3522	15.16	15.92	64077	11.7436	up	up	correct
ADM.US	Archer	20200317	33.53	35.28	33.1	35.26	4465180	33.5616	up	up	correct
ADNT.US	Adient plc	20200317	9.63	9.935	8.13	8.5	3177900	8.5	down	up	incorrect
ADT.US	ADT Inc	20200317	4.14	4.47	3.8773	4.3	3385896	4.1469	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200317	11.79	12.23	11.5187	12.2	461861	9.9206	up	up	correct
AEE.US	Ameren Corporation	20200317	67.71	79.18	66.86	77.69	3872136	74.1878	up	down	incorrect
AEFC.US	AEFC	20200317	19.56	19.56	17.37	17.75	198200	16.4692	down	down	correct
AEG.US	Aegon N.V	20200317	1.9	2.15	1.87	2.15	3617216	2.0221	up	up	correct
AEL.US	PA	20200317	16.8	17.5	14.75	15.25	68419	13.9568	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200317	38.22	43.25	38.06	41.55	4009638	40.1199	up	up	correct
AENZ.US	Aenza S.A.A	20200317	1.71	2	1.68	1.87	16906	1.87	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200317	8.47	9.34	8.18	8.8	6667806	8.3504	up	down	incorrect
AER.US	AerCap Holdings N.V	20200317	21	21.31	17.43	17.46	4128973	17.46	down	down	correct
AES.US	The AES Corporation	20200317	11.3	11.72	9.835	11.56	7799060	10.9856	up	up	correct
AEVA.US	WT	20200317	0.65	0.65	0.65	0.65	100	0.65
AFB.US	AllianceBernstein National Municipal Income Fund	20200317	12.25	12.54	12.23	12.24	76163	11.6306	down	down	correct
AFG.US	American Financial Group Inc	20200317	58.03	60.88	54.05	60.78	1051499	47.0486	up	up	correct
AFGB.US	American Financial Group Inc	20200317	22.81	23.056	22.51	22.55	15889	21.09	down	down	correct
AFGC.US	American Financial Group Inc	20200317	20.05	20.3897	19.91	19.92	10350	18.3009	down	down	correct
AFI.US	Armstrong Flooring Inc	20200317	2.79	2.805	1.95	2.02	264535	2.02	down	down	correct
AFL.US	Aflac Incorporated	20200317	29.51	30.35	27.01	30.15	7086580	28.7796	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200317	11.47	11.84	11.35	11.74	189059	10.4227	up	up	correct
AG.US	First Majestic Silver Corp	20200317	5.35	6.71	5.3	6.29	8819919	6.2829	up	up	correct
AGCO.US	AGCO Corporation	20200317	48.64	49.41	45.125	45.52	1278429	43.7838	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200317	6.93	7.09	6.89	7.03	109660	6.1521	up	up	correct
AGI.US	Alamos Gold Inc	20200317	4.66	6.11	4.56	6.08	7612291	5.9695	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200317	30.52	30.795	28.51	28.72	1418498	27.5764	down	down	correct
AGR.US	Avangrid Inc	20200317	43.67	52.61	43.63	50.24	2302550	47.1461	up	up	correct
AGRO.US	Adecoagro S.A	20200317	4.81	4.94	4.5	4.56	599376	4.56	down	down	correct
AGS.US	PlayAGS Inc	20200317	2.83	2.91	1.72	1.79	986823	1.79	down	down	correct
AGX.US	Argan Inc	20200317	37.18	41.9	37.01	41.68	230536	38.389	up	up	correct
AHH.US	PA	20200317	21.3632	21.3632	20.9375	20.9375	776	18.5639	down	down	correct
AHL.US	PE	20200317	18.76	19.8299	16.67	17.2	166271	15.6252	down	down	correct
AHT.US	PI	20200317	6.9	6.9	4.74	4.75	62502	4.4664	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200317	17.0678	17.0678	13.87	13.87	9847	12.2774	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200317	11.42	11.82	11.3	11.47	227659	10.1263	up	up	correct
AIG.US	PA	20200317	23.75	23.75	21.1501	22.25	114380	20.2548	down	down	correct
AIN.US	Albany International Corp	20200317	41.27	41.27	35.1	37.24	446200	36.3266	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200317	15	15.55	14.15	15.21	187800	11.4942	up	up	correct
AIR.US	AAR Corp	20200317	15.69	17.07	13.48	14.25	905314	14.1964	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200317	41.68	44.19	40.37	44.15	465778	42.8372	up	up	correct
AIV.US	Apartment Investment and Management Company	20200317	3.9301	4.085	3.7386	4.0183	1635805	3.745	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200317	18	18.1585	17.3584	17.51	4934	16.0426	down	down	correct
AIZ.US	Assurant Inc	20200317	86.48	94.8637	83.73	92.5	1063680	89.7945	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200317	82.71	87.58	79.75	85.46	1999061	83.251	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200317	36.01	39.96	35.5	39.65	956500	35.7289	up	up	correct
AJX.US	Great Ajax Corp	20200317	9.51	9.67	8.5815	9.14	341056	8.1086	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200317	22.98	22.98	22.07	22.69	9670	19.8423	down	up	incorrect
AKO.US	B	20200317	11.19	12.66	10.25	12.66	24375	11.4839	up	up	correct
AKR.US	Acadia Realty Trust	20200317	16.42	17.19	15.48	16.23	1580807	15.5397	down	down	correct
AL.US	PA	20200317	14.13	14.13	10.57	12.45	115201	11.1819	down	down	correct
ALB.US	Albemarle Corporation	20200317	60.29	68.26	57.3103	67.06	3062418	65.7749	up	up	correct
ALC.US	Alcon AG	20200317	47.07	47.9	45.75	47.38	2151707	47.2427	up	up	correct
ALE.US	ALLETE Inc	20200317	56.54	67.28	55.33	67.17	736760	62.5741	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200317	10.37	10.695	9.55	10.29	1340149	9.8735	down	up	incorrect
ALG.US	Alamo Group Inc	20200317	89.14	93.9187	86.22	93.13	133013	92.431	up	up	correct
ALIN.US	PE	20200317	11.21	11.2512	10	10.75	64652	9.3335	down	down	correct
ALK.US	Alaska Air Group Inc	20200317	33.06	36.2	31.28	32.53	3707614	32.53	down	up	incorrect
ALL.US	The Allstate Corporation	20200317	87.16	90.65	85.2692	87.94	2917937	84.2573	up	up	correct
ALLE.US	Allegion plc	20200317	99.56	106.43	97.06	102.6	1290274	100.5418	up	up	correct
ALLY.US	PA	20200317	20.02	20.115	17.63	19.9	754700	19.9	down	down	correct
ALN.US	American Lorain Corporation	20200317	0.105	0.12	0.105	0.12	4000	0.12	up	up	correct
ALP.US	PQ	20200317	24.36	24.798	24.335	24.52	48479	22.6013	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200317	33.07	33.9	31.15	32.1	3007500	31.0486	down	down	correct
ALV.US	Autoliv Inc	20200317	46.76	48.875	45.92	48.03	1304500	46.8934	up	down	incorrect
ALX.US	Alexander's Inc	20200317	273.8	273.8	260.56	264.69	23376	234.9371	down	down	correct
AM.US	Antero Midstream Corporation	20200317	3.08	3.31	2.62	2.63	8932089	1.9916	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200317	13.83	14.6	13.2022	14.43	531740	14.43	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20200317	2.62	2.75	1.95	2.48	7685679	2.48	down	down	correct
AMCR.US	Amcor plc	20200317	6.15	6.23	5.85	6.23	16162700	5.7999	up	down	incorrect
AME.US	AMETEK Inc	20200317	64.04	66.77	60.25	65.9	3188236	65.1518	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200317	54.11	60.49	50.5006	59.54	1194766	59.5	up	up	correct
AMH.US	PH	20200317	21.5	22.862	21.5	22.32	15790	20.1779	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200317	17.96	19.42	17.34	19.05	196500	19.05	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200317	71.62	80.55	70.2	80.28	1097638	80.28	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200317	11.79	13.32	11.76	12.44	11326	11.8237	up	up	correct
AMP.US	Ameriprise Financial Inc	20200317	89.48	97.97	82.1101	97.94	1930512	94.2487	up	up	correct
AMPY.US	Amplify Energy Corp	20200317	0.8	0.8352	0.7349	0.8352	471214	0.8352	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200317	4.09	4.915	3.966	4.73	295592	4.73	up	up	correct
AMRC.US	Ameresco Inc	20200317	14.35	18.27	14.177	18.08	316067	18.08	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200317	2.56	3	2.4	2.98	2686053	2.98	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200317	210.17	234.9	203.63	227.53	4527146	218.9399	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200317	12.05	13.49	11.86	13.28	3172735	12.6269	up	up	correct
AN.US	AutoNation Inc	20200317	27.94	28.31	25.555	27.46	1384973	27.46	down	down	correct
ANET.US	Arista Networks Inc	20200317	160.91	172.26	157.6535	168.2	5978748	42.05	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200317	9.83	10.09	8.59	9.48	4286442	9.48	down	down	correct
ANH.US	PC	20200317	17.04	17.6	16.37	16.4	21369	14.88	down	up	incorrect
ANTM.US	Anthem Inc	20200317	229.76	246.71	224.92	238.32	3100791	233.1948	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200317	5.98	6.23	5.8101	6.21	952321	5.4117	up	up	correct
AON.US	Aon plc	20200317	175.03	177.41	160.83	164.47	3626104	162.0117	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200317	38.65	39.435	36.82	39.13	2883873	37.8952	up	up	correct
AP.US	Ampco	20200317	2.08	2.4919	2.08	2.46	30482	2.46	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200317	18.06	20.51	17.69	20.17	1028268	17.5152	up	up	correct
APD.US	Air Products and Chemicals Inc	20200317	185.35	205.76	181.5891	205.1	2284668	197.4552	up	up	correct
APG.US	APi Group Corporation	20200317	6.4	6.55	5.01	5.81	328975	5.81	down	down	correct
APH.US	Amphenol Corporation	20200317	69.61	73.14	66.75	71.33	5788924	35.0974	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200317	7.24	7.38	5.49	6.34	5991095	6.3276	down	down	correct
APO.US	PB	20200317	21.75	21.865	20.62	21.64	60380	19.4999	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200317	5.5	7.5	5	6.55	31976289	6.55	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200317	7.43	8.95	7.11	8.5	1049184	7.4372	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200317	11.84	12.63	11.23	12.54	1372911	11.6179	up	up	correct
AQNA.US	AQNA	20200317	24.11	24.91	23.39	24.13	41897	21.5723	up	up	correct
AQNB.US	AQNB	20200317	22.15	23.65	21.9	22.3	26800	20.2019	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200317	13.18	13.93	12.72	13.67	1699100	13.67	up	up	correct
AR.US	Antero Resources Corporation	20200317	1.2	1.34	1.1	1.25	20926859	1.25	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20200317	0.59	0.6291	0.5401	0.5432	639193	0.5193	down	down	correct
ARCH.US	Arch Resources Inc	20200317	35.4	42.96	34.9681	40.91	1126322	40.7813	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200317	4.48	4.48	3.92	4.06	1444177	3.8383	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200317	10.88	11.35	10.69	11.12	367916	9.4977	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200317	125.39	135.5	120.06	135.18	1442295	129.2276	up	up	correct
ARES.US	Ares Management Corporation	20200317	28.04	30.86	26.16	30.37	1382508	28.68	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200317	23.1	23.1	21.5	21.5	6871	19.2425	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200317	33.71	36.3525	32.99	35.05	410540	33.3926	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200317	8.62	9.44	7.59	9.07	5334223	7.2796	up	up	correct
ARL.US	American Realty Investors Inc	20200317	7.1074	8.01	6.42	8.01	23529	8.01	up	up	correct
ARLO.US	Arlo Technologies Inc	20200317	1.56	1.7	1.5	1.67	1111300	1.67	up	up	correct
ARMK.US	Aramark	20200317	17.43	17.5	9.65	15	13861830	14.6356	down	up	incorrect
AROC.US	Archrock Inc	20200317	3.78	4.2	3.645	3.78	1393311	3.2909
ARR.US	PC	20200317	19.17	19.588	16.3933	16.3933	64407	14.4318	down	down	correct
ARW.US	Arrow Electronics Inc	20200317	50.39	50.71	44.73	48.38	842049	48.38	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200317	9.54	10.72	9.3071	10.59	221038	10.5681	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200317	4.2	4.72	4.2	4.68	525368	4.68	up	up	correct
ASG.US	Liberty All	20200317	4.62	4.7099	4.4	4.45	301167	3.7087	down	up	incorrect
ASGN.US	ASGN Incorporated	20200317	32.96	35.51	30.84	33.07	925759	33.07	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200317	47.64	49.5949	45.37	48.78	882346	47.6226	up	up	correct
ASIX.US	AdvanSix Inc	20200317	12.63	13.51	10.63	13.49	452785	13.4549	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200317	5.04	5.48	4.99	5.42	79389	5.42	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200317	117.19	117.19	107.67	113.64	97792	111.1418	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200317	3.68	3.8099	3.5965	3.79	1523554	3.5615	up	up	correct
ATCO.US	PI	20200317	16.488	17.79	15.64	17	36126	14.7119	up	up	correct
ATEN.US	A10 Networks Inc	20200317	3.91	3.95	3.6	3.62	729021	3.6091	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200317	24.33	26.07	23.265	25.98	934441	25.98	up	up	correct
ATHM.US	Autohome Inc	20200317	67.89	70.37	63.72	68.6	973835	67.3836	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200317	8.16	8.8799	7.5	8.58	4043426	8.58	up	up	correct
ATKR.US	Atkore Inc	20200317	23.61	23.73	19.345	20.2	712700	20.2	down	down	correct
ATO.US	Atmos Energy Corporation	20200317	96.2	108.33	95.79	108.09	1887740	104.1324	up	up	correct
ATR.US	AptarGroup Inc	20200317	89.95	96.95	89.48	96.45	595700	94.5126	up	up	correct
ATTO.US	Atento S.A	20200317	1.41	1.5	1.4	1.42	68106	7.1385	up	up	correct
ATUS.US	Altice USA Inc	20200317	17.51	18	15.955	17.5	14043494	17.5	down	down	correct
AU.US	AngloGold Ashanti Limited	20200317	15.76	18.99	15.76	18.89	7465198	18.4185	up	up	correct
AUD.US	Audacy Inc	20200317	1.84	2.15	1.625	2	1041291	2	up	up	correct
AUST.US	Austin Gold Corp.	20200317	14.68	14.95	14.61	14.95	16608	14.95	up	up	correct
AUY.US	Yamana Gold Inc	20200317	2.9	3.61	2.9	3.5	41666084	3.3813	up	up	correct
AVA.US	Avista Corporation	20200317	44.22	52.19	44.2113	51.74	1779449	48.0809	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200317	4.76	4.96	4.39	4.55	400238	4.1112	down	down	correct
AVB.US	AvalonBay Communities Inc	20200317	167.25	182.415	162.06	181.59	1992224	171.4797	up	up	correct
AVD.US	American Vanguard Corporation	20200317	12.14	13.8	11.53	13.58	184237	13.4759	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200317	10.16	10.9	9.9	10.53	467841	8.4567	up	up	correct
AVLR.US	Avalara Inc	20200317	67.02	73.91	64.74	67.65	1108200	67.65	up	up	correct
AVNS.US	Avanos Medical Inc	20200317	25.57	29.36	24.25	29.18	666097	29.18	up	up	correct
AVNT.US	Avient Corporation	20200317	15.72	15.72	12.89	14.95	2811545	14.3993	down	up	incorrect
AVTR.US	PA	20200317	10.15	10.39	9.26	10.01	4115130	7.8034	down	down	correct
AVY.US	Avery Dennison Corporation	20200317	99.34	107.96	95.85	106.71	850222	103.862	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200317	8.23	8.677	7.55	8.61	4843600	8.61	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200317	9.26	9.58	9.2	9.36	913059	8.2872	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200317	75.54	76.22	69.4	75.56	646900	74.2528	up	up	correct
AWK.US	American Water Works Company Inc	20200317	121.33	140.29	120.5	138.5	2364388	134.9362	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200317	4.3	4.406	4.04	4.16	1557334	3.5484	down	down	correct
AWR.US	American States Water Company	20200317	66.69	78.55	66.3901	78.43	495257	76.1853	up	up	correct
AX.US	Axos Financial Inc	20200317	16.04	17.09	15.01	16.84	1101622	16.84	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200317	4.41	4.4499	3.73	3.84	3126959	3.84	down	down	correct
AXP.US	American Express Company	20200317	87.61	88.94	83.22	86.58	10512212	84.3727	down	down	correct
AXR.US	AMREP Corporation	20200317	4.9232	5.42	4.9232	5.2754	9650	5.2754	up	up	correct
AXS.US	PE	20200317	21.82	22.18	21.81	22	60866	19.9582	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200317	15.95	16.2	14.48	14.52	6709600	14.52	down	down	correct
AYI.US	Acuity Brands Inc	20200317	85.72	92.25	78.65	89.64	781929	88.9683	up	down	incorrect
AYX.US	Alteryx Inc	20200317	84	92.4	75.17	84.88	3084300	84.88	up	down	incorrect
AZO.US	AutoZone Inc	20200317	870.51	927.02	846.68	913.92	439243	913.92	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200317	16.5	16.5	13.34	16.16	59800	16.16	down	down	correct
AZUL.US	Azul S.A	20200317	9.35	9.67	7.1	9.46	2826389	9.46	up	up	correct
AZZ.US	AZZ Inc	20200317	25.55	26.73	23.73	25.9	237417	25.1494	up	up	correct
B.US	Barnes Group Inc	20200317	39.07	41.24	35.73	41.2	641888	40.1817	up	up	correct
BA.US	The Boeing Company	20200317	132.51	134.96	101.25	124.14	54492219	124.14	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200317	181.26	189.39	179.69	184.81	19276539	184.81	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200317	12.49	12.49	12.1	12.4	52832	11.7831	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200317	64.68	66.55	62.2001	65.98	2783035	64.1175	up	up	correct
BAK.US	Braskem S.A	20200317	6.99	7.62	6.68	7.01	180867	6.1412	up	up	correct
BALY.US	Bally's Corporation	20200317	12.69	12.9	10.71	11.14	543496	11.14	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200317	45.8044	46.8071	43.2233	45.0103	7857879	29.4033	down	down	correct
BANC.US	PE	20200317	21.5	22.73	20.98	21	22386	18.6163	down	up	incorrect
BAP.US	Credicorp Ltd	20200317	151.89	155.68	145.78	146.7	332398	130.8388	down	up	incorrect
BAX.US	Baxter International Inc	20200317	73.36	81.28	72.8795	80.51	5921725	78.7043	up	down	incorrect
BB.US	BlackBerry Limited	20200317	3.5	3.51	2.84	2.9	18660400	2.9	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200317	2.7	2.85	2.56	2.83	899835	2.83	up	up	correct
BBD.US	Banco Bradesco S.A	20200317	3.6694	4.0413	3.5289	3.9256	34689620	3.6626	up	up	correct
BBDC.US	Barings BDC Inc	20200317	7.4	7.43	6.8201	6.89	727585	6.0155	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20200317	4	4.28	3.85	4.1089	333365	3.8435	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200317	13.34	13.44	12.9027	13.29	28922	12.5897	down	down	correct
BBL.US	BHP Group	20200317	26	27.88	25.54	27.68	4643076	24.5125	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200317	23.25	23.36	22.9	23.23	706917	21.1029	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200317	24.96	26.01	23.559	24.91	91959	24.6302	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200317	2.97	3.145	2.905	3.12	6146324	2.8686	up	up	correct
BBW.US	Build	20200317	1.96	2.12	1.83	1.92	159024	1.8081	down	down	correct
BBWI.US	Bath Body Works Inc	20200317	9.5285	9.5527	6.4655	8.1869	24316480	8.144	down	down	correct
BBY.US	Best Buy Co. Inc	20200317	58.32	61.23	55.32	60.32	7026829	57.2628	up	up	correct
BC.US	PC	20200317	21.8712	22.9168	20.02	20.02	55653	18.9086	down	down	correct
BCC.US	Boise Cascade Company	20200317	24.62	25.89	23	25.84	404590	22.7397	up	down	incorrect
BCE.US	BCE Inc	20200317	36.55	39.36	36.25	37.81	2611562	34.2143	up	down	incorrect
BCH.US	Banco de Chile	20200317	15.07	16.06	15.07	15.38	214441	14.1893	up	up	correct
BCO.US	The Brink's Company	20200317	57.26	58.34	54.89	56.09	968200	54.8916	down	up	incorrect
BCS.US	Barclays PLC	20200317	4.04	4.29	3.86	4.25	10747803	4.1798	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200317	4.19	4.61	4.19	4.35	1546814	3.8856	up	down	incorrect
BDC.US	Belden Inc	20200317	35.95	37.01	33.82	36.12	494875	35.8349	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200317	5.92	6.08	5.62	6.01	2063834	5.2303	up	up	correct
BDN.US	Brandywine Realty Trust	20200317	10.01	10.615	9.745	10.36	2582732	9.2375	up	down	incorrect
BDX.US	Becton Dickinson and Company	20200317	230.54	248.94	223.34	248.52	3872919	242.6942	up	up	correct
BE.US	Bloom Energy Corporation	20200317	4.64	4.7	3.21	4.08	9115917	4.08	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200317	6.31	6.56	6.31	6.41	28827	4.4558	up	down	incorrect
BEN.US	Franklin Resources Inc	20200317	18.18	20.16	17.67	20.16	7188903	18.6023	up	up	correct
BEP.US	PA	20200317	23.01	23.01	21.85	22.42	42034	20.5998	down	down	correct
BERY.US	Berry Global Group Inc	20200317	27.49	28.07	26.05	27.33	2352418	27.33	down	down	correct
BEST.US	BEST Inc	20200317	4.65	5.38	4.52	5.35	2985000	5.35	up	up	correct
BF.US	B	20200317	51.2	58.4	49.03	57.96	2398967	57.5498	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200317	95.86	98.84	94.36	98.43	851800	98.43	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200317	11.96	12.19	11.67	11.76	248284	10.8225	down	down	correct
BFS.US	Saul Centers Inc	20200317	28.9	31.32	27.82	31.32	83402	28.1986	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200317	11.81	12.07	11.77	11.89	307147	11.136	up	up	correct
BG.US	Bunge Limited	20200317	35.02	36.51	33.64	35.29	2583900	33.3034	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200317	12.21	12.256	11.745	11.97	166736	10.1514	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200317	7.86	7.9788	7.34	7.9494	61194	2.0614	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200317	6.06	6.06	5.63	5.66	378580	5.0575	down	down	correct
BGS.US	B&G Foods Inc	20200317	16.02	17.0562	14.5	16.68	3162242	14.7065	up	up	correct
BGSF.US	BGSF Inc	20200317	7.7	8.1116	6.78	6.94	179417	6.5941	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200317	9.7	9.93	9.51	9.81	269585	8.6926	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200317	4.11	4.33	4.11	4.3	452063	3.8023	up	up	correct
BH.US	Biglari Holdings Inc	20200317	77.16	82.19	68.75	73.49	34061	73.49	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20200317	15.48	15.86	14.12	14.71	6972186	14.71	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20200317	21.62	22.02	17.94	19.01	443829	18.129	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20200317	13.06	13.17	13.02	13.08	537438	11.8878	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200317	15.97	17.62	14.88	17.43	520074	16.4278	up	up	correct
BHP.US	BHP Group	20200317	32.99	35.22	32.68	34.87	7322384	31.2943	up	up	correct
BHR.US	PD	20200317	2.2	2.38	1.79	2.37	647862	0.7384	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200317	15.0588	15.1253	15.05	15.05	1472	14.2109	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200317	28.08	30.62	26.56	30.5	1661000	30.5	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200317	8.45	8.79	8.3201	8.7	547791	8.1665	up	down	incorrect
BIG.US	Big Lots Inc	20200317	10.88	13.68	10.26	13.67	2879542	12.7314	up	up	correct
BILL.US	Bill.com Holdings Inc	20200317	36.83	37.025	32.5	33.64	818200	33.64	down	down	correct
BIO.US	Bio	20200317	342.79	364.36	338.805	358.78	437716	358.78	up	up	correct
BIT.US	BlackRock Multi	20200317	11.96	12.09	11.56	11.82	485999	10.131	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200317	24.22	27.1	23.59	26.99	4006900	26.99	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200317	30.13	30.6	28.19	29.97	11954602	28.4406	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200317	2.34	2.38	1.86	1.99	6325922	1.99	down	down	correct
BKE.US	The Buckle Inc	20200317	14.52	15.45	13.4401	15.42	1084821	12.0594	up	up	correct
BKH.US	Black Hills Corporation	20200317	55.12	60.09	54.2	59.89	789434	56.2864	up	up	correct
BKI.US	Black Knight Inc	20200317	57.98	58.78	56.1	58.52	1733848	58.52	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200317	13.57	13.85	13.32	13.85	74765	12.7731	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200317	5.65	5.95	5.63	5.82	626907	5.175	up	up	correct
BKU.US	BankUnited Inc	20200317	22.7	23.33	20.78	22.41	1696685	21.1762	down	down	correct
BLD.US	TopBuild Corp	20200317	60.37	65.37	54.93	63.69	1112800	63.69	up	up	correct
BLDR.US	Builders FirstSource Inc	20200317	12.19	12.5	10.11	11.29	2906059	11.29	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200317	12.35	12.79	12.23	12.53	200995	11.5162	up	up	correct
BLK.US	BlackRock Inc	20200317	366.21	398.24	355.39	386.76	1609663	372.626	up	up	correct
BLL.US	Ball Corporation	20200317	59.7	67.63	57.85	64.63	5024040	63.775	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200317	12.3	12.42	11.79	12.18	500178	10.6779	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200317	13.05	13.83	12.105	13.4	321415	11.8244	up	up	correct
BMA.US	Banco Macro S.A	20200317	17.82	19.34	16.7201	19.32	422280	19.32	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200317	31.99	34	31.7838	33.16	49947	30.2019	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200317	16.75	17.66	14.74	14.9	423000	13.4481	down	down	correct
BMI.US	Badger Meter Inc	20200317	50.21	54.83	49.298	53.86	322583	53.0592	up	up	correct
BML.US	PL	20200317	19.52	19.96	18.97	18.97	82703	17.6315	down	up	incorrect
BMO.US	Bank of Montreal	20200317	44.88	44.88	41.79	43.39	1340208	40.1389	down	down	correct
BMY.US	Bristol	20200317	51.83	54.1	51.2	54.09	17519641	51.2196	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200317	1.73	1.825	1.5	1.79	612800	1.79	up	up	correct
BNS.US	The Bank of Nova Scotia	20200317	38.08	39.27	35.92	37.92	2159322	34.432	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200317	12.48	12.5	12.2004	12.23	37709	11.258	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200317	7.63	7.93	7.51	7.89	611059	6.9807	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200317	16.2	17.1	14.67	15.16	1595196	15.16	down	down	correct
BORR.US	Borr Drilling Limited	20200317	0.78	0.78	0.56	0.56	313000	0.56	down	down	correct
BOX.US	Box Inc	20200317	9.21	9.41	8.64	9.23	3533757	9.23	up	down	incorrect
BP.US	BP p.l.c	20200317	18.57	19.145	17.5	18.84	20337891	16.8955	up	up	correct
BPMP.US	BP Midstream Partners LP	20200317	8.29	8.45	7.42	7.89	624342	6.4688	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200317	4.28	4.5	4.1	4.49	271033	4.3862	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200317	101.61	107.14	97.63	104.82	2142595	101.9769	up	up	correct
BRBR.US	BellRing Brands Inc	20200317	17.17	19.27	15.94	18.28	750600	18.28	up	down	incorrect
BRC.US	Brady Corporation	20200317	38.08	41.95	37.513	41.65	486066	40.3573	up	up	correct
BRFS.US	BRF S.A	20200317	2.8	3.12	2.59	3.01	9769478	3.01	up	up	correct
BRK.US	B	20200317	181.88	187.81	177	187.6	15072400	187.6	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200317	7.46	7.79	7.25	7.56	1208000	6.5594	up	up	correct
BRO.US	Brown & Brown Inc	20200317	37.92	40.16	37	39.92	3223259	39.3872	up	up	correct
BRSP.US	Brightspire Capital Inc	20200317	5.38	5.424	4.4	4.4	1943500	4.1346	down	down	correct
BRT.US	BRT Apartments Corp	20200317	9.97	10.44	9.5501	10.18	90846	8.9643	up	up	correct
BRW.US	Voya Prime Rate Trust	20200317	4.09	4.11	3.945	4.1	546026	3.922	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20200317	12.62	12.65	11.68	12.4	5552100	11.4491	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200317	21	21.05	14.91	15.9	18406	14.4437	down	down	correct
BSAC.US	Banco Santander	20200317	14.44	15.35	13.955	14.79	465198	13.4901	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200317	5.1767	5.5951	4.8653	5.3518	1641623	4.8389	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200317	5.19	5.27	4.725	4.9	1477988	4.8805	down	down	correct
BSM.US	Black Stone Minerals L.P	20200317	5.66	5.76	4.94	4.95	2287951	4.3362	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200317	4.69	4.84	4.49	4.65	425035	4.5219	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200317	25.08	26.35	24.15	25.77	298402	23.0207	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200317	14.03	14.97	13.9	14.9	510300	13.2078	up	up	correct
BTA.US	BlackRock Long	20200317	10.96	10.96	10.68	10.88	112027	9.9976	down	up	incorrect
BTCM.US	BIT Mining Limited	20200317	4.81	4.89	4.44	4.71	25831	4.71	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20200317	32.2	33.69	31.58	33.69	4581507	28.8621	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200317	18.35	18.47	16.31	18.2	234201	16.2069	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200317	22.57	22.778	22.3	22.42	302611	21.2811	down	down	correct
BTU.US	Peabody Energy Corporation	20200317	3.45	5.31	3.45	4.35	4907028	4.35	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200317	10.95	11.1	10.86	11.01	849885	9.7503	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200317	16.02	16.67	15.4	16.43	120919	14.7554	up	up	correct
BUR.US	Burford Capital Limited	20200317	3.68	3.82	3.511	3.65	22506	3.5915	down	down	correct
BURL.US	Burlington Stores Inc	20200317	133.36	143.61	121.79	139.45	2044800	139.45	up	down	incorrect
BV.US	BrightView Holdings Inc	20200317	9.5	9.5	8.51	9.01	335100	9.01	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200317	9.45	9.45	7.55	7.95	121300	7.9328	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200317	6.44	8.19	5.99	8.18	2791954	8.18	up	up	correct
BWA.US	BorgWarner Inc	20200317	23.37	23.7065	20.7	22.29	5951643	21.6618	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200317	10.34	10.65	10.1001	10.65	177618	9.2691	up	up	correct
BWXT.US	BWX Technologies Inc	20200317	49.32	50.43	46.12	47.67	1280600	46.4976	down	up	incorrect
BX.US	The Blackstone Group Inc	20200317	40.72	42.35	35.56	41.44	18713641	39.0105	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200317	6.66	6.66	4.74	5.7	285126	5.7	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200317	23.19	23.3277	20.01	21.84	5953930	18.5408	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200317	9.16	9.58	9.03	9.51	1064400	8.4692	up	up	correct
BXP.US	Boston Properties Inc	20200317	99.3	109.4015	94.24	105.84	1623378	98.5886	up	up	correct
BXS.US	PA	20200317	21.8	22.262	20.52	20.52	74953	18.9556	down	down	correct
BY.US	Byline Bancorp Inc	20200317	10.15	10.36	9.705	10.27	248583	10.0363	up	up	correct
BYD.US	Boyd Gaming Corporation	20200317	11.07	11.6	9.3691	11.13	3951991	11.13	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200317	12.68	12.7073	11.99	12.66	336231	11.7132	down	down	correct
BZH.US	Beazer Homes USA Inc	20200317	6.21	6.33	5.28	5.47	1676718	5.47	down	down	correct
C.US	PN	20200317	25.1	25.35	25.02	25.13	780039	25.13	up	up	correct
CAAP.US	Corporación América Airports S.A	20200317	2.18	2.25	1.73	2.11	707200	2.11	down	up	incorrect
CABO.US	Cable One Inc	20200317	1213.77	1247.8	1146.0001	1229.21	59034	1217.9073	up	up	correct
CACI.US	CACI International Inc	20200317	192.87	198.695	182.89	189.01	273319	189.01	down	down	correct
CAE.US	CAE Inc	20200317	15.91	16	13.9601	14.16	1105122	14.16	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200317	16.8	17.26	16	17.14	152195	14.5437	up	up	correct
CAG.US	Conagra Brands Inc	20200317	27.65	30.82	27.56	29.8	10445591	28.2403	up	up	correct
CAH.US	Cardinal Health Inc	20200317	44.92	48.55	43.6	47.76	3982940	44.759	up	up	correct
CAI.US	PB	20200317	13.2637	13.3617	12.4	12.81	28200	11.1283	down	down	correct
CAJ.US	Canon Inc	20200317	19.46	20.02	19.18	19.99	933159	18.9173	up	up	correct
CAL.US	Caleres Inc	20200317	5.01	5.06	3.16	3.28	1779084	3.1719	down	down	correct
CALX.US	Calix Inc	20200317	6.3	6.44	6	6.27	492785	6.27	down	down	correct
CANG.US	Cango Inc	20200317	6.0035	6.4	5.65	6.07	27784	5.2087	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20200317	12.66	12.96	12.3077	12.6	53919	10.2019	down	up	incorrect
CARS.US	Cars.com Inc	20200317	6.2	6.5	5.62	6.15	1405400	6.15	down	down	correct
CAT.US	Caterpillar Inc	20200317	96.01	100.44	92.97	100.2	7206113	96.4775	up	down	incorrect
CATO.US	The Cato Corporation	20200317	11.8	12.33	11.26	12.28	346319	11.9406	up	up	correct
CB.US	Chubb Limited	20200317	103.63	110.34	97.7848	110.08	4513359	105.4405	up	up	correct
CBB.US	P	20200317	0.876	0.89	0.83	0.83	5600	0.472	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200317	12.82	13.83	12.45	13.18	1894981	12.3509	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200317	7.45	7.77	7.33	7.7	63583	6.7038	up	up	correct
CBL.US	PE	20200317	0.9	0.9	0.5272	0.58	191819	0.58	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200317	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200317	39.11	40.24	35.2314	36.28	6622791	36.28	down	down	correct
CBT.US	Cabot Corporation	20200317	26.76	29.46	25.32	29.42	604688	27.9465	up	up	correct
CBU.US	Community Bank System Inc	20200317	52.69	58.71	51.74	58.65	668254	56.1393	up	up	correct
CBX.US	NYSE LISTED TEST	20200317	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200317	20.1	20.76	19.2	20.73	437070	20.73	up	up	correct
CC.US	The Chemours Company	20200317	9.39	10.9	8.82	10.79	4662849	9.9793	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200317	138.7	153.26	138.2101	146.87	4441323	139.3328	up	up	correct
CCJ.US	Cameco Corporation	20200317	6.3	6.57	6.1	6.55	2726855	6.4934	up	down	incorrect
CCK.US	Crown Holdings Inc	20200317	50.37	52.195	46.65	50.33	3487738	49.9422	down	down	correct
CCL.US	Carnival Corporation & plc	20200317	14.77	14.89	12.08	12.71	41578660	12.71	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200317	1.97	2	1.85	1.85	8040	1.85	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200317	0.87	0.87	0.69	0.7	2027500	0.7	down	up	incorrect
CCS.US	Century Communities Inc	20200317	16.4	16.63	12.75	14.45	1460761	14.363	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200317	12.73	13.16	12.45	12.55	741168	10.7851	down	down	correct
CCX.US	WS	20200317	1.86	2.02	1.81	1.9	1564986	1.4665	up	up	correct
CCZ.US	Comcast Holdings Corp	20200317	63.1902	63.1902	57.3	57.3	636	54.8897	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200317	48.44	49.27	44.38	49.05	1798200	49.05	up	up	correct
CDE.US	Coeur Mining Inc	20200317	2.65	3.68	2.65	3.54	11132910	3.54	up	up	correct
CDR.US	PC	20200317	12.06	12.99	11.5	11.94	19867	10.3795	down	down	correct
CE.US	Celanese Corporation	20200317	68.14	70.66	64.44	70.43	1788100	67.7881	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20200317	19	19.58	18.7	19.13	82310	18.7994	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200317	16.25	16.76	16.25	16.75	5420	16.1446	up	up	correct
CEIX.US	CONSOL Energy Inc	20200317	5.68	8.42	5.52	8.28	1964600	8.28	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200317	4.85	4.85	3.38	3.95	82460	3.8175	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200317	12.45	12.45	10	10.3	544680	8.781	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200317	1.55	1.56	1.19	1.21	1260989	10.2733	down	down	correct
CEPU.US	Central Puerto S.A	20200317	2.41	2.49	2.18	2.35	217657	2.35	down	up	incorrect
CEQP.US	P	20200317	3.85	4.1	3.5601	3.6485	373363	3.0057	down	down	correct
CF.US	CF Industries Holdings Inc	20200317	24.88	25.43	22.89	24.15	4179662	22.8713	down	down	correct
CFG.US	PE	20200317	20.15	20.15	18.365	18.45	123066	16.5422	down	down	correct
CFX.US	Colfax Corporation	20200317	20.04	20.31	18.5	19.7	2795277	19.7	down	down	correct
CFXA.US	Colfax Corporation	20200317	87.73	92.52	87.73	92.52	15500	86.4477	up	up	correct
CGA.US	China Green Agriculture Inc	20200317	2.51	2.98	2.5027	2.98	62289	2.98	up	down	incorrect
CGAU.US	Centerra Gold Inc	20200317	5.06	6.75	5.06	6.56	134400	6.3153	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200317	28	29.57	25.43	28.89	330236	26.9953	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200317	61.88	71.87	61.7	68.69	3965129	67.3097	up	up	correct
CHE.US	Chemed Corporation	20200317	373.65	377.32	343.465	358.03	196667	356.244	down	down	correct
CHGG.US	Chegg Inc	20200317	31.7	32.56	29.55	32.31	2950371	32.31	up	up	correct
CHH.US	Choice Hotels International Inc	20200317	66.07	67.675	61.66	65.52	1003449	65.042	down	up	incorrect
CHK.US	PD	20200317	3.6	3.9	3.3	3.62	40549	3.62	up	down	incorrect
CHMI.US	PB	20200317	15.1	16.2307	14.55	15.1586	29001	12.9121	up	down	incorrect
CHN.US	The China Fund Inc	20200317	17.54	17.66	17.5	17.56	14567	10.7868	up	up	correct
CHPT.US	WS	20200317	9.63	9.63	9.6	9.6	3664	9.6	down	down	correct
CHRA.US	Charah Solutions Inc	20200317	2.07	2.19	2.06	2.19	28600	2.19	up	up	correct
CHS.US	Chico's FAS Inc	20200317	1.82	1.9	1.63	1.8	3613085	1.8	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200317	35.4	36.57	35.39	36.38	431011	33.7756	up	up	correct
CHWY.US	Chewy Inc	20200317	25.06	28.94	24.655	27.91	4819600	27.91	up	up	correct
CI.US	Cigna Corporation	20200317	154.21	162.75	148.28	155.09	3765555	152.3447	up	up	correct
CIA.US	Citizens Inc	20200317	5.06	6.2	5.06	6.2	236278	6.2	up	up	correct
CIB.US	Bancolombia S.A	20200317	23.81	25.57	23	24.55	910701	23.2593	up	down	incorrect
CIEN.US	Ciena Corporation	20200317	35.18	39.53	35.18	39.23	2686310	39.23	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200317	2.06	2.0982	2	2.02	74795	1.7683	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200317	1.92	2.04	1.83	2.04	4643838	1.7888	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200317	11.57	12.1225	11.38	11.93	434886	10.7222	up	up	correct
CIM.US	PD	20200317	18.35	18.51	13.51	13.85	102473	11.9316	down	up	incorrect
CINR.US	Ciner Resources LP	20200317	11.5	13.0534	10.28	10.28	93102	9.7802	down	up	incorrect
CIO.US	PA	20200317	18.68	18.95	17.6001	18.6	11620	16.4922	down	up	incorrect
CIR.US	CIRCOR International Inc	20200317	16.12	16.12	13.1	13.3	313240	13.3	down	down	correct
CIT.US	PB	20200317	16.51	17.15	15.02	16.15	89210	14.6261	down	down	correct
CIXX.US	CI Financial Corp	20200317	10.8828	10.8828	10.0028	10.0028	1732	9.651	down	down	correct
CL.US	Colgate	20200317	64.19	70.43	63.31	70.2	9389090	67.445	up	up	correct
CLB.US	Core Laboratories N.V	20200317	8.12	8.68	7.82	7.99	3378630	7.9659	down	down	correct
CLF.US	Cleveland	20200317	4.04	4.27	3.96	4.12	16300190	3.8639	up	up	correct
CLH.US	Clean Harbors Inc	20200317	45.86	47.35	42.8	47.17	652927	47.17	up	up	correct
CLI.US	Mack	20200317	16.64	18.32	16.22	18	1387056	17.5148	up	up	correct
CLPR.US	Clipper Realty Inc	20200317	7.18	7.61	6.8	7.46	81011	6.714	up	up	correct
CLR.US	Continental Resources Inc	20200317	9.01	9.3776	7.65	8.29	9766587	8.189	down	down	correct
CLS.US	Celestica Inc	20200317	3.79	4	3.6	3.77	821005	3.77	down	down	correct
CLW.US	Clearwater Paper Corporation	20200317	19.12	21.2	18.385	20.31	326072	20.31	up	up	correct
CLX.US	The Clorox Company	20200317	178.91	205	176.43	197.88	7478735	190.0998	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200317	55.7	55.95	52.576	53.08	1036447	48.3584	down	down	correct
CMA.US	Comerica Incorporated	20200317	32.17	34.72	30	34.4	4497522	31.597	up	up	correct
CMC.US	Commercial Metals Company	20200317	13.23	13.67	12.55	13.29	2977820	12.8044	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200317	2.12	2.2	2.01	2.14	323355	1.2695	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200317	573.28	579.42	500.2687	524.41	1511829	524.41	down	down	correct
CMI.US	Cummins Inc	20200317	133.74	137.81	128.74	136.8	2616136	130.9794	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200317	4.93	5.01	4.32	4.39	2078418	3.7029	down	down	correct
CMP.US	Compass Minerals International Inc	20200317	41.1	47.45	40.11	47	516135	43.6638	up	up	correct
CMRE.US	PE	20200317	16.8815	16.8815	16.03	16.58	54741	14.1781	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200317	23.61	23.8563	23.21	23.2534	10539	21.2045	down	down	correct
CMSC.US	CMS Energy Corp	20200317	24.04	24.63	23.6	23.75	45200	21.5765	down	up	incorrect
CMSD.US	CMS Energy Corp	20200317	23.96	24.198	23.55	23.8	75300	21.9524	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200317	4.09	4.09	3.915	3.915	173551	3.6044	down	down	correct
CNA.US	CNA Financial Corporation	20200317	30.83	31.99	28.08	31.95	374920	29.3058	up	up	correct
CNC.US	Centene Corporation	20200317	55.13	58.52	52.75	57.99	7641271	57.99	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200317	4.11	4.16	4.05	4.05	3200	4.05	down	down	correct
CNHI.US	CNH Industrial N.V	20200317	6.59	6.68	6.16	6.5	2830527	6.2571	down	down	correct
CNI.US	Canadian National Railway Company	20200317	69.23	73.03	68.45	71.43	1702179	68.7667	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20200317	10.21	10.22	6.75	6.96	13341060	6.96	down	down	correct
CNMD.US	CONMED Corporation	20200317	59.27	60.75	49.35	51.27	718313	50.5958	down	down	correct
CNNE.US	Cannae Holdings Inc	20200317	27.63	27.63	24.84	27.42	1311400	27.42	down	down	correct
CNP.US	CenterPoint Energy Inc	20200317	12.75	14.66	12.21	14.65	12252320	13.9556	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200317	10.56	10.56	9	9.13	7937841	7.6834	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20200317	4.5	4.5	4	4.26	1386959	3.3595	down	down	correct
CNS.US	Cohen & Steers Inc	20200317	44.07	49.64	40.59	49.35	238200	45.9627	up	up	correct
CNX.US	CNX Resources Corporation	20200317	7.41	9.3	7.02	9	9921517	9	up	up	correct
CO.US	Global Cord Blood Corporation	20200317	3.71	3.79	3.5	3.65	159817	3.65	down	up	incorrect
CODI.US	PC	20200317	17.75	17.7559	16.9	17.41	95389	15.1083	down	down	correct
COE.US	China Online Education Group	20200317	20.01	23.005	20	22.3	42000	22.3	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200317	17.5	19.77	17.47	19.09	16454131	18.4362	up	up	correct
COLD.US	Americold Realty Trust	20200317	24.69	29.08	23.3	28.4	3849966	27.2201	up	up	correct
COO.US	The Cooper Companies Inc	20200317	263.11	275.87	251.07	275.17	478175	275.1001	up	up	correct
COP.US	ConocoPhillips	20200317	26.36	26.85	24.39	26.25	18693189	24.6517	down	down	correct
COR.US	CoreSite Realty Corporation	20200317	102.79	114.24	100.3	108.12	908799	100.0505	up	up	correct
CORR.US	PA	20200317	12.25	12.8141	11.85	11.91	120804	10.1139	down	down	correct
COTY.US	Coty Inc	20200317	5.96	6.1	4.97	5.45	11207580	5.45	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200317	189.93	200.035	185.11	197.35	3226270	37.0022	up	up	correct
CPA.US	Copa Holdings S.A	20200317	48.41	48.88	35.04	38.97	1285600	38.97	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200317	7.45	7.45	7.28	7.29	2325	6.0697	down	down	correct
CPB.US	Campbell Soup Company	20200317	50.29	57.54	50.15	53.84	10354810	51.0174	up	up	correct
CPE.US	Callon Petroleum Company	20200317	0.61	0.61	0.49	0.5111	2879796	5.111	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20200317	15.63	17.67	15.12	17.57	249775	16.2606	up	up	correct
CPG.US	Crescent Point Energy Corp	20200317	0.84	0.84	0.6602	0.6792	1594440	0.6729	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200317	82.69	95.16	80.06	95.16	104158	92.3259	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200317	3.97	4.11	3.6	3.76	451507	3.5568	down	down	correct
CPRI.US	Capri Holdings Limited	20200317	9.82	9.83	7.54	8.15	11295500	8.15	down	down	correct
CPS.US	Cooper	20200317	13.41	13.54	11.68	11.81	454376	11.81	down	down	correct
CPT.US	Camden Property Trust	20200317	80.21	86.46	77.03	86.2	1660031	81.0973	up	up	correct
CR.US	Crane Co	20200317	47.8	49.58	45.7	49.35	642348	47.4824	up	up	correct
CRD.US	B	20200317	6.52	6.64	6.3	6.44	19026	6.1685	down	down	correct
CRH.US	CRH plc	20200317	21.77	22.86	21.07	22.47	1271969	21.8013	up	up	correct
CRI.US	Carter's Inc	20200317	65.41	75.79	63.52	75.26	996044	74.256	up	up	correct
CRK.US	Comstock Resources Inc	20200317	4.72	4.98	4.51	4.85	408724	4.85	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20200317	106.1	119.04	99.73	112	1057625	112	up	up	correct
CRM.US	salesforce.com inc	20200317	127	138.01	122.92	135.42	12191540	135.42	up	up	correct
CRS.US	Carpenter Technology Corporation	20200317	22.62	23.03	20.78	21.39	512109	20.2689	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200317	6	6	5.4108	5.434	29818	4.58	down	down	correct
CRY.US	CryoLife Inc	20200317	19.1	21.82	17.49	21.48	428508	21.48	up	up	correct
CS.US	Credit Suisse Group AG	20200317	6.77	7.24	6.55	7.24	7736319	6.9581	up	down	incorrect
CSAN.US	W	20200317	50.09	53	49.11	52.05	3385700	51.5848	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200317	121.49	124.64	118.63	124.07	1028873	121.1468	up	up	correct
CSLT.US	Castlight Health Inc	20200317	0.74	0.77	0.73	0.75	667800	0.75	up	up	correct
CSPR.US	Casper Sleep Inc	20200317	4.64	4.97	4.41	4.45	689300	4.45	down	down	correct
CSR.US	PC	20200317	23.5	24.89	22.6	24.88	12717	22.771	up	up	correct
CSTM.US	Constellium SE	20200317	5.06	6.23	5.01	6.02	3318067	6.02	up	up	correct
CSU.US	Capital Senior Living Corporation	20200317	0.7	0.75	0.6851	0.7	7409	9.8592
CSV.US	Carriage Services Inc	20200317	14.35	16.1	14.08	15.63	189046	15.2762	up	up	correct
CTA.US	PB	20200317	89.8499	94.2	89.8499	93.25	4683	86.6468	up	up	correct
CTBB.US	Qwest Corp. NT	20200317	20	20.95	19.45	19.65	196197	17.5487	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200317	20.77	21.3	20.01	20.04	104996	17.9018	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200317	5.26	6.52	5.25	5.25	218900	5.25	down	up	incorrect
CTLT.US	Catalent Inc	20200317	39.49	43.47	37.735	42.91	1426857	42.91	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200317	2.5	2.68	2.43	2.5	24430	2.5
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200317	2.04	2.06	1.68	1.72	141503	7.3242	down	down	correct
CTRA.US	Coterra Energy Inc	20200317	17.5	19.77	17.47	19.09	16454100	17.7474	up	up	correct
CTS.US	CTS Corporation	20200317	20.18	21.87	19.69	21.5	273517	21.2912	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200317	6.85	7.18	6.41	7.04	384393	6.4495	up	up	correct
CTVA.US	Corteva Inc	20200317	21.23	24.14	20.72	22.67	7555300	22.0915	up	up	correct
CTZ.US	Qwest Corp. NT	20200317	19.79	21.09	19.5	19.95	60557	19.2987	up	up	correct
CUBB.US	Customers Bancorp Inc	20200317	21.37	21.59	20.05	20.05	2900	17.815	down	up	incorrect
CUBE.US	CubeSmart	20200317	23.77	24.34	21.98	23.99	3664726	22.4138	up	up	correct
CUBI.US	PF	20200317	22.05	22.19	20.69	21.7	11557	19.4627	down	down	correct
CUK.US	Carnival Corporation & plc	20200317	12.47	12.61	10.8	11.33	2687461	11.33	down	down	correct
CULP.US	Culp Inc	20200317	7.38	8.78	7.35	8.35	198324	7.8383	up	up	correct
CURO.US	CURO Group Holdings Corp	20200317	5.65	5.845	4.964	5.32	476083	5.0808	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200317	25.76	26.49	24.29	26.49	1537031	24.8106	up	up	correct
CVA.US	Covanta Holding Corporation	20200317	9.11	10.02	8.85	10.02	1810822	9.3602	up	up	correct
CVEO.US	Civeo Corporation	20200317	0.66	0.66	0.6	0.62	358224	7.44	down	down	correct
CVI.US	CVR Energy Inc	20200317	14.4672	15.417	13.4542	15.417	1857010	13.0713	up	up	correct
CVNA.US	Carvana Co	20200317	40.6	43	32.87	40.61	6435200	40.61	up	down	incorrect
CVS.US	CVS Health Corporation	20200317	53.63	59.25	52.6395	58	15473698	55.1933	up	up	correct
CVX.US	Chevron Corporation	20200317	70.4	72.984	65.4901	70.69	22684250	64.3105	up	up	correct
CW.US	Curtiss	20200317	84.41	89.03	80.78	84.44	571890	83.3688	up	up	correct
CWEN.US	Clearway Energy Inc	20200317	17.03	19.55	16.6897	19.28	1446943	17.8674	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20200317	15.76	18.6	15.68	18.42	305034	16.987	up	up	correct
CWH.US	Camping World Holdings Inc	20200317	6.01	6.95	5.4	5.79	1571106	5.2889	down	down	correct
CWK.US	Cushman & Wakefield plc	20200317	12.58	12.65	11.12	11.83	2081300	11.83	down	up	incorrect
CWT.US	California Water Service Group	20200317	43.71	56.64	43.51	55.43	649833	53.837	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20200317	2	2.34	1.795	2.17	22669670	2.17	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20200317	4.31	4.41	4.2304	4.33	121832	3.9784	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200317	8.69	9.57	8.65	9.25	43900	8.4784	up	up	correct
CXP.US	Columbia Property Trust Inc	20200317	11.58	12.66	10.53	11.55	1608511	9.3983	down	down	correct
CXW.US	CoreCivic Inc	20200317	10.99	11.82	10.51	11.82	2665864	11.3852	up	up	correct
CYD.US	China Yuchai International Limited	20200317	9.32	9.34	8.63	9.17	113704	7.8859	down	up	incorrect
CYH.US	Community Health Systems Inc	20200317	2.67	3.03	2.5	2.76	2817536	2.76	up	up	correct
CZZ.US	Cosan Limited	20200317	11.34	11.8	10.18	11.2	1709760	10.5092	down	down	correct
D.US	Dominion Energy Inc	20200317	70.26	82.7	70.19	80.48	8190756	75.4149	up	up	correct
DAC.US	Danaos Corporation	20200317	3.4	4.58	3.36	3.63	156089	3.5509	up	up	correct
DAL.US	Delta Air Lines Inc	20200317	36.23	37.19	30.6	31.74	33097461	31.74	down	down	correct
DAN.US	Dana Incorporated	20200317	6.4	6.51	5.09	5.55	4896415	5.4599	down	down	correct
DAO.US	Youdao Inc	20200317	18.08	18.5	16.88	17.21	129100	17.21	down	down	correct
DAR.US	Darling Ingredients Inc	20200317	17.14	17.895	15.19	17.56	2262576	17.56	up	up	correct
DAVA.US	Endava plc	20200317	32.94	35.24	32	35	390700	35	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200317	5.49	5.85	5.38	5.79	11880610	5.79	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200317	4.22	6.28	3.71	5.93	4039790	5.93	up	up	correct
DBI.US	Designer Brands Inc	20200317	5.88	5.92	3.7	4.08	4856898	4.0178	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200317	18.12	18.74	17.83	18.42	209127	16.0011	up	up	correct
DBRG.US	PJ	20200317	12.5	13.09	12.26	12.55	114442	10.8435	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200317	6.8	6.81	6.51	6.78	43863	5.9913	down	down	correct
DCI.US	Donaldson Company Inc	20200317	39.23	40.5725	36.725	39.58	1120033	38.5407	up	up	correct
DCM.US	NTT DOCOMO INC	20200317	5500	5600	5450	5600	588380	5600	up	up	correct
DCO.US	Ducommun Incorporated	20200317	25.17	26.075	22.51	22.93	272049	22.93	down	down	correct
DCP.US	PC	20200317	10.75	10.75	9.55	9.86	64212	8.1562	down	up	incorrect
DCUE.US	Dominion Energy Inc	20200317	92.9	104	92.67	100.73	55900	88.8	up	down	incorrect
DD.US	DuPont de Nemours Inc	20200317	35.08	37.29	33.27	36.01	8886159	34.876	up	up	correct
DDD.US	3D Systems Corporation	20200317	5.79	6.65	5.2	6.47	3783589	6.47	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200317	8	8.3	7.58	8.17	80037	6.8443	up	up	correct
DDS.US	Dillard's Inc	20200317	35.69	41.14	33.28	37.1	525507	36.3429	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200317	19.92	20.2	18.8786	19.25	54545	16.7861	down	down	correct
DE.US	Deere & Company	20200317	122.8	129.46	119.07	126.71	2909655	123.5756	up	up	correct
DEA.US	Easterly Government Properties Inc	20200317	19.69	23.02	19.31	22.86	850317	21.0467	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200317	113.02	115.09	99.07	110.73	830861	110.73	down	down	correct
DEI.US	Douglas Emmett Inc	20200317	29.03	30.39	27.66	29.47	2149311	27.6187	up	up	correct
DELL.US	Dell Technologies Inc	20200317	32.81	33.46	30.24	31.32	5056395	15.8743	down	up	incorrect
DEO.US	Diageo plc	20200317	110.55	113.61	107.4361	113.41	1602432	109.1698	up	up	correct
DESP.US	Despegar.com Corp	20200317	6.79	7.26	6	7	884300	7	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200317	6.62	6.8165	6.42	6.765	210861	5.8506	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200317	5.53	6.07	5.22	5.66	510500	5.66	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200317	19.5	19.91	18.31	18.9	172321	16.605	down	down	correct
DFS.US	Discover Financial Services	20200317	38.78	39.16	32.82	36.87	9789291	35.3506	down	down	correct
DG.US	Dollar General Corporation	20200317	137.9	156.475	137.59	154.53	4964691	152.4573	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20200317	88.62	89.64	80.12	86.21	3264426	83.193	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200317	2.25	2.33	2.2	2.28	932422	1.9563	up	up	correct
DHI.US	D.R. Horton Inc	20200317	32.26	33.34	27.91	31.23	9479033	30.6779	down	up	incorrect
DHT.US	DHT Holdings Inc	20200317	5.87	6.295	5.5	5.8	3710462	4.7693	down	down	correct
DHX.US	DHI Group Inc	20200317	2.18	2.28	2.02	2.28	393649	2.28	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200317	11.59	11.9992	11.3515	11.83	245095	10.4634	up	up	correct
DIN.US	Dine Brands Global Inc	20200317	33.77	35	29	30.47	932842	28.9469	down	down	correct
DIS.US	The Walt Disney Company	20200317	95.8	97.4604	91.15	93.53	27526240	93.53	down	down	correct
DK.US	Delek US Holdings Inc	20200317	10.02	10.62	8.89	10.6	6388889	10.2537	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200317	7.5	7.92	7.01	7.04	219496	5.8038	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200317	21.57	21.9	18.01	18.6	3390204	16.9697	down	down	correct
DLB.US	Dolby Laboratories Inc	20200317	52.44	52.86	48.34	49.68	729700	48.7148	down	down	correct
DLNG.US	PB	20200317	11.8	12.0582	10.89	11.6	14228	9.6883	down	down	correct
DLR.US	PL	20200317	20.76	21.3161	20.09	20.85	68410	19.1577	up	up	correct
DLX.US	Deluxe Corporation	20200317	26.17	26.41	22.5	25.03	824186	23.4136	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200317	18	18.336	17.8	18.04	169900	15.8329	up	up	correct
DM.US	Desktop Metal Inc	20200317	9.66	9.7	9.58	9.58	995361	9.58	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200317	11.6	11.69	11.32	11.65	125299	10.7733	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200317	17.64	17.64	15.9152	16.46	300571	13.7538	down	up	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200317	8.41	8.74	7.91	8.74	21600	8.74	up	down	incorrect
DNOW.US	NOW Inc	20200317	5.73	5.755	5.0701	5.63	1996678	5.63	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200317	9.87	10.47	9.65	10.02	1290529	8.8027	up	up	correct
DOC.US	Physicians Realty Trust	20200317	15.35	15.92	14.52	15.22	3621253	13.8497	down	up	incorrect
DOOR.US	Masonite International Corporation	20200317	54.26	60.77	50.56	51.18	445407	51.18	down	down	correct
DOV.US	Dover Corporation	20200317	77.78	82.36	73.882	81.13	1866511	79.0028	up	down	incorrect
DOW.US	Dow Inc	20200317	25.67	27.6	22.74	26.6	19873250	24.319	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200317	8.71	8.81	8.27	8.68	597340	7.1731	down	down	correct
DPZ.US	Domino's Pizza Inc	20200317	291.64	314.9598	282.03	298.74	1183390	294.4836	up	up	correct
DQ.US	Daqo New Energy Corp	20200317	53.12	57.98	51.6	55.35	1340100	11.07	up	up	correct
DRD.US	DRDGOLD Limited	20200317	4.4	5.47	4.4	5.47	451939	4.9907	up	down	incorrect
DRE.US	Duke Realty Corporation	20200317	26.94	29.69	25.61	29.11	3455292	27.9269	up	up	correct
DRI.US	Darden Restaurants Inc	20200317	49.9	50.16	35.94	41.93	9908460	40.8327	down	down	correct
DRQ.US	Dril	20200317	33.04	37.75	33.04	36.45	824969	36.45	up	up	correct
DS.US	PD	20200317	10.5	10.5	8.5124	9.2836	2890	8.7109	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200317	13.81	14	12.82	13.56	1444562	11.2763	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200317	6.66	6.72	6.54	6.65	145863	6.1343	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200317	8.25	8.37	8.08	8.29	519581	7.2807	up	up	correct
DSX.US	PB	20200317	18.534	20	17.5	19.02	29315	16.549	up	up	correct
DT.US	Dynatrace Inc	20200317	20	20.42	18.5	19.51	3315800	19.51	down	down	correct
DTE.US	DTE Energy Company	20200317	85.17	89.61	83.256	88.38	3017382	71.4772	up	up	correct
DTF.US	DTF Tax	20200317	13.55	13.943	13.1628	13.6	31765	12.8535	up	up	correct
DTLA.US	P	20200317	15.25	15.25	13.84	14.05	38223	14.05	down	up	incorrect
DTP.US	DTE Energy Co	20200317	36.44	37.19	35.13	36.31	456000	32.3435	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200317	22.95	22.99	22.49	22.53	39539	20.6389	down	up	incorrect
DTY.US	DTE Energy Company	20200317	24.18	24.58	24.18	24.5	43166	22.1504	up	up	correct
DUK.US	PA	20200317	25.02	25.99	24.85	25.4	236409	23.217	up	up	correct
DUKB.US	Duke Energy Corp	20200317	24.77	25	24.5	24.75	102192	22.6227	down	up	incorrect
DVA.US	DaVita Inc	20200317	73.3	80.72	73.27	75.13	3082690	75.13	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200317	1.35	1.35	1.27	1.31	14688	1.2151	down	down	correct
DVN.US	Devon Energy Corporation	20200317	7.6	7.865	6.36	6.46	13441316	5.8831	down	up	incorrect
DX.US	PC	20200317	17.83	18	16.78	17.21	97286	15.2337	down	down	correct
DXC.US	DXC Technology Company	20200317	11.35	11.39	9.8	10	7715412	9.8063	down	down	correct
DY.US	Dycom Industries Inc	20200317	17.9	19.1	15.57	18.87	1212034	18.87	up	up	correct
E.US	Eni S.p.A	20200317	14.78	15.58	14.5	15.07	794185	13.1964	up	up	correct
EAF.US	GrafTech International Ltd	20200317	6.71	8.3	6.58	8	3839913	7.9417	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200317	23.17	23.45	23.07	23.25	217525	22.9749	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200317	7.08	7.1237	6.89	6.98	102134	5.6508	down	down	correct
EAT.US	Brinker International Inc	20200317	10.63	10.8095	7.44	8.58	5008554	8.58	down	down	correct
EB.US	Eventbrite Inc	20200317	8.91	9.08	7.9	8.46	3421600	8.46	down	down	correct
EBF.US	Ennis Inc	20200317	15.12	16.32	14.7341	16.31	234030	14.9658	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200317	4.95	5.1099	4.64	5.04	1118321	4.5019	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200317	58.71	58.71	51.2253	57.65	960709	57.65	down	down	correct
EC.US	Ecopetrol S.A	20200317	8.47	8.6	7.8701	7.99	1662618	7.2621	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200317	9.26	10.48	9.06	10.09	335220	8.1931	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200317	23.02	23.188	22.01	22.01	5734	19.206	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200317	20.5001	21	20	20.75	7482	18.4493	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200317	20.25	20.8	20.25	20.79	3979	19.7448	up	up	correct
ECL.US	Ecolab Inc	20200317	167.59	176.7	163.64	169.5	2791050	166.8771	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200317	5.07	5.6	4.88	5.6	203429	5.6	up	up	correct
ECVT.US	Ecovyst Inc	20200317	9.61	9.99	9.36	9.95	232185	7.07	up	up	correct
ED.US	Consolidated Edison Inc	20200317	81.42	94.63	81.42	93.88	5431965	87.4532	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200317	5.15	5.21	5	5.21	591401	4.5217	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200317	6.37	6.79	6.0212	6.67	209622	5.3615	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200317	6.22	6.42	5.75	6.26	130557	5.1066	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200317	3.22	3.58	3.1	3.23	234600	3.23	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200317	115.83	118.28	111.66	117.2	26307410	11.72	up	up	correct
EEA.US	The European Equity Fund Inc	20200317	6.32	6.5	6.2801	6.46	20479	6.2904	up	up	correct
EEX.US	Emerald Holding Inc	20200317	3.29	3.29	2.87	3.03	455044	3.03	down	down	correct
EFC.US	PA	20200317	15.53	16.49	15.1106	16.021	23782	14.0569	up	up	correct
EFL.US	Eaton Vance Floating	20200317	6.81	7.39	6.81	7.26	177517	6.6854	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200317	9.89	10.39	9.77	10.35	352068	9.2031	up	up	correct
EFT.US	Eaton Vance Floating	20200317	10.52	10.87	10.21	10.8	415269	9.6839	up	up	correct
EFX.US	Equifax Inc	20200317	131.81	136.34	128.97	134	1668984	132.1404	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200317	12.5885	12.66	12.57	12.61	8269	11.7982	up	down	incorrect
EGHT.US	8x8 Inc	20200317	12.15	12.81	10.7	12.63	3785234	12.63	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20200317	5.86	7.06	5.82	6.65	6907880	6.65	up	up	correct
EGP.US	EastGroup Properties Inc	20200317	90.37	100.74	86.59	99.91	606023	95.8822	up	up	correct
EGY.US	VAALCO Energy Inc	20200317	1.05	1.08	0.9809	0.9872	550664	0.9872	down	down	correct
EHC.US	Encompass Health Corporation	20200317	58.67	59.52	55.44	56.03	1029556	54.5054	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200317	7.69	7.8979	7.63	7.76	437902	6.6648	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200317	8.55	8.8485	8.51	8.64	160146	8.3071	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200317	15.11	15.176	13.5	13.6	10800	13.6	down	up	incorrect
EIG.US	Employers Holdings Inc	20200317	33.16	36.87	31.68	36.81	423584	35.0312	up	up	correct
EIX.US	Edison International	20200317	47.04	53.96	45.55	51.36	4838486	47.3903	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20200317	151.41	159.45	140.94	153.74	3612784	152.0188	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200317	19.75	20.94	19.275	19.97	7280023	19.97	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200317	36.76	39.3	35.01	38.77	421500	35.3072	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200317	23.55	23.9199	23.51	23.55	41349	21.6707
ELF.US	e.l.f. Beauty Inc	20200317	9.39	9.6	7.86	8.5	1804300	8.5	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200317	11.26	11.7	10.8	11.64	1134362	5.1493	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200317	54.24	57.45	52.08	56.14	2409399	54.0128	up	up	correct
ELVT.US	Elevate Credit Inc	20200317	2.21	2.21	1.9	2.04	224000	2.04	down	up	incorrect
ELY.US	Callaway Golf Company	20200317	8.42	8.5	7.02	7.27	2111672	7.2652	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200317	10.54	10.73	10.21	10.5	437665	8.9476	down	up	incorrect
EME.US	EMCOR Group Inc	20200317	53.77	53.77	45.15	48.34	1304175	47.939	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200317	10.68	11.0267	10.58	10.86	99978	9.7807	up	up	correct
EMN.US	Eastman Chemical Company	20200317	41.16	42.07	39.0001	40.77	2340821	38.8082	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200317	1.87	1.9	1.47	1.47	204896	6.3255	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200317	23.55	24.234	23.48	23.48	37769	22.3842	down	down	correct
EMR.US	Emerson Electric Co	20200317	47.66	48	45.16	47.42	8577972	45.3451	down	down	correct
ENB.US	Enbridge Inc	20200317	27.58	30.25	26.51	26.81	8158992	23.6452	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200317	18.85	18.85	18.3	18.31	115972	17.1133	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200317	3.05	3.09	2.5	2.52	2719970	2.0817	down	down	correct
ENIA.US	Enel Américas S.A	20200317	6.54	6.69	6.08	6.45	1366828	5.908	down	down	correct
ENIC.US	Enel Chile S.A	20200317	3.55	3.65	3.15	3.36	527458	2.934	down	down	correct
ENLC.US	EnLink Midstream LLC	20200317	1.35	1.35	1.02	1.16	7287725	0.9615	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200317	24.3	24.84	24.282	24.49	23620	23.2195	up	up	correct
ENR.US	PA	20200317	82.59	84.1304	81.3675	84.1304	4594	72.5118	up	up	correct
ENS.US	EnerSys	20200317	41.23	45.2	38.15	42.71	548908	42.0613	up	up	correct
ENV.US	Envestnet Inc	20200317	52.27	61.72	50.23	61.32	624555	61.32	up	up	correct
ENVA.US	Enova International Inc	20200317	13.93	14.11	12.44	13.84	727354	13.84	down	down	correct
ENZ.US	Enzo Biochem Inc	20200317	2.11	2.28	1.78	1.84	1299400	1.84	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200317	3.77	3.8737	3.54	3.6	586057	3.0092	down	down	correct
EOG.US	EOG Resources Inc	20200317	31.39	33.24	29.62	30.89	10122060	28.7638	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200317	10.63	11.14	10.4	10.93	296046	9.618	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200317	12.38	12.89	12	12.66	379452	11.2706	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200317	18.86	19.65	18.34	18.66	64676	17.4646	down	down	correct
EP.US	PC	20200317	41.55	42.25	41.55	41.795	4840	41.795	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200317	16.69	19.37	15.99	19.36	622386	19.2832	up	up	correct
EPAM.US	EPAM Systems Inc	20200317	163.21	184.97	158.3701	184.08	574399	184.08	up	up	correct
EPC.US	Edgewell Personal Care Company	20200317	28.58	33.13	27.75	32.99	1711978	32.3406	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200317	13.9	13.92	12.78	13	22422930	11.1125	down	down	correct
EPR.US	PG	20200317	14.75	15.1805	13.81	13.81	49751	12.2389	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200317	11.05	11.34	9.04	10.12	3815230	9.3095	down	down	correct
EQC.US	PD	20200317	25.15	25.725	25.15	25.15	25838	22.8686
EQNR.US	Equinor ASA	20200317	9.9	10.43	9.5833	9.96	6057990	9.4025	up	down	incorrect
EQR.US	Equity Residential	20200317	63.06	66.88	60.85	66.46	3220814	62.2576	up	up	correct
EQS.US	Equus Total Return Inc	20200317	1.13	1.13	1.13	1.13	100	1.13
EQT.US	EQT Corporation	20200317	8.79	9.58	8.51	9.41	14730880	9.41	up	up	correct
ERF.US	Enerplus Corporation	20200317	1.76	1.7723	1.55	1.57	2606870	1.4886	down	down	correct
ERJ.US	Embraer S.A	20200317	8.27	8.66	7.59	8.49	2765862	8.49	up	up	correct
ES.US	Eversource Energy	20200317	78.63	90.16	78.63	87.21	5762952	83.047	up	up	correct
ESE.US	ESCO Technologies Inc	20200317	67.48	77.14	66	76.68	224883	76.1923	up	up	correct
ESGC.US	Eros STX Global Corporation	20200317	1.42	1.55	1.36	1.5	2175934	1.5	up	up	correct
ESI.US	Element Solutions Inc	20200317	6.82	7.22	6.78	6.97	2769600	6.8655	up	up	correct
ESNT.US	Essent Group Ltd	20200317	34.14	34.69	30.885	34.21	1733201	33.2476	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200317	8.81	9.32	8.43	8.99	2101694	8.7665	up	up	correct
ESS.US	Essex Property Trust Inc	20200317	228.12	238.92	219.75	236.07	637536	222.7284	up	up	correct
ESTC.US	Elastic N.V	20200317	45.48	46.38	39.01	45.76	2385100	45.76	up	up	correct
ESTE.US	Earthstone Energy Inc	20200317	1.95	2.09	1.83	1.92	396626	1.92	down	down	correct
ETB.US	Eaton Vance Tax	20200317	11.46	11.8	11.127	11.76	223318	10.0104	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200317	10.32	10.94	9.73	10.64	474200	9.2518	up	up	correct
ETG.US	Eaton Vance Tax	20200317	11.21	11.51	10.71	11.41	447220	9.933	up	down	incorrect
ETI.US	P	20200317	4.95	4.95	4.95	4.95	766052	2.9224
ETJ.US	Eaton Vance Risk	20200317	7.46	8	7.25	7.7	1006067	6.5465	up	down	incorrect
ETN.US	Eaton Corporation plc	20200317	76.9	77.98	70.28	73.74	5774007	70.6243	down	down	correct
ETO.US	Eaton Vance Tax	20200317	16.63	16.8118	15.7575	16.35	147339	14.2439	down	down	correct
ETR.US	Entergy Corporation	20200317	88.71	99.85	87.39	99.62	3470969	93.3664	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200317	5.14	5.29	4.56	4.99	7704044	4.3835	down	down	correct
ETV.US	Eaton Vance Tax	20200317	10.53	11.06	10.22	10.95	1008291	9.295	up	up	correct
ETW.US	Eaton Vance Tax	20200317	6.58	6.94	6.3884	6.86	1082124	5.7999	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200317	19.37	20.48	18.89	20.05	92223	18.6633	up	up	correct
ETY.US	Eaton Vance Tax	20200317	8.46	8.91	8.32	8.83	984336	7.5608	up	up	correct
EURN.US	Euronav NV	20200317	9.08	9.68	8.745	9.49	2438959	7.896	up	up	correct
EVA.US	Enviva Partners LP	20200317	26.53	26.6195	25.01	25.48	172467	22.6965	down	down	correct
EVC.US	Entravision Communications Corporation	20200317	1.93	2.16	1.88	2.12	335017	1.9973	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200317	4.66	4.77	4.52	4.74	267930	4.2508	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200317	10.38	10.6	10.37	10.49	75573	9.0057	up	up	correct
EVH.US	Evolent Health Inc	20200317	3.78	4.48	3.5	3.97	2353870	3.97	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200317	11.38	11.55	11.1	11.39	192666	10.5736	up	down	incorrect
EVR.US	Evercore Inc	20200317	42.5	43.78	40	42.18	1068120	40.3448	down	up	incorrect
EVRG.US	Evergy Inc	20200317	50.51	57.83	48.05	57.56	3641446	54.0479	up	up	correct
EVRI.US	Everi Holdings Inc	20200317	3.73	3.73	2.5	2.59	5985763	2.59	down	down	correct
EVT.US	Eaton Vance Tax	20200317	16.05	16.2978	15.43	16.1	430198	14.0346	up	up	correct
EVTC.US	EVERTEC Inc	20200317	22.8	22.99	20.26	22.01	1019247	21.7951	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200317	169.08	176.81	162.19	176.4	7945428	58.8	up	up	correct
EXD.US	Eaton Vance Tax	20200317	7.02	7.31	6.7	7.26	73936	6.2225	up	down	incorrect
EXG.US	Eaton Vance Tax	20200317	5.57	5.89	5.51	5.83	2314581	4.9555	up	up	correct
EXK.US	Endeavour Silver Corp	20200317	1.11	1.48	1.11	1.45	3759230	1.45	up	up	correct
EXP.US	Eagle Materials Inc	20200317	53.97	57.45	51.33	54.24	697248	53.8778	up	up	correct
EXPR.US	Express Inc	20200317	1.65	1.75	1.43	1.68	1860405	1.68	up	up	correct
EXR.US	Extra Space Storage Inc	20200317	82.83	88.25	81.96	86.23	1931287	81.8123	up	up	correct
EXTN.US	Exterran Corporation	20200317	5.53	6.7	5.04	6.68	451400	6.68	up	down	incorrect
F.US	PC	20200317	19.21	19.75	15.63	16	234712	15.1807	down	down	correct
FAF.US	First American Financial Corporation	20200317	45.46	45.715	39.81	41.98	2945681	39.6842	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200317	25.13	26.69	24.485	25.89	515303	25.6048	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200317	41.67	44.215	39.9301	41.7	2591419	40.8807	up	up	correct
FBK.US	FB Financial Corporation	20200317	19.35	19.72	17.38	19.61	509452	19.2012	up	up	correct
FBP.US	First BanCorp	20200317	5.16	5.21	4.525	4.92	3109957	4.6926	down	down	correct
FC.US	Franklin Covey Co	20200317	18.02	18.25	16.1	16.47	237600	16.47	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200317	8.92	9.63	8.38	9.54	695829	8.8604	up	up	correct
FCN.US	FTI Consulting Inc	20200317	116.55	118.85	106.52	118.47	1024829	118.47	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200317	15.14	16.94	14.49	16.37	1932566	15.0237	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200317	22	22	20.74	21.25	28000	19.0926	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200317	9.59	9.84	9.43	9.69	119746	8.1325	up	up	correct
FCX.US	Freeport	20200317	6.38	6.57	5.725	6.48	31925439	6.4385	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200317	8.38	8.66	8.0925	8.54	190995	7.5995	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200317	27.23	33.43	25.97	33.42	809126	32.6045	up	up	correct
FDS.US	FactSet Research Systems Inc	20200317	230.68	252.38	225.99	246.8	636255	242.8481	up	up	correct
FDX.US	FedEx Corporation	20200317	92.9	100.15	88.69	94.96	5548740	93.0015	up	up	correct
FE.US	FirstEnergy Corp	20200317	35.26	40.49	32.91	40.11	9171895	37.0547	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200317	1.2	1.221	1.1501	1.2	9829	1.2
FEI.US	First Trust MLP and Energy Income Fund	20200317	4.71	4.79	4.42	4.6	873005	3.8351	down	down	correct
FENG.US	Phoenix New Media Limited	20200317	1.45	1.45	1.36	1.4	29008	0.2798	down	down	correct
FERG.US	Ferguson plc	20200317	59.15	59.15	59.15	59.15	1100	56.1255
FET.US	Forum Energy Technologies Inc	20200317	0.28	0.3495	0.23	0.27	1778714	5.4	down	down	correct
FF.US	FutureFuel Corp	20200317	10.45	11.99	9.95	11.96	222150	7.3917	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200317	11.46	11.9921	11.25	11.79	91398	10.2039	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200317	16.45	16.485	15.1104	15.91	452980	13.9928	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200317	2.82	2.8932	2.51	2.68	143848	2.2584	down	down	correct
FHI.US	Federated Hermes Inc	20200317	18.22	18.76	16.5801	18.22	1741796	16.3314
FICO.US	Fair Isaac Corporation	20200317	247.27	251.4	212.94	245.69	559436	245.69	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200317	7.98	8.87	7.79	8.35	262624	7.3832	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200317	16	17.05	15.9201	17	120556	14.9507	up	up	correct
FINV.US	FinVolution Group	20200317	1.44	1.55	1.41	1.41	624600	1.2775	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200317	110.01	116.39	105.6	113.96	7426143	111.7797	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200317	7.1	7.66	6.8801	7.37	195311	7.132	up	up	correct
FIX.US	Comfort Systems USA Inc	20200317	32.02	36.04	30.1	36.03	602085	35.5433	up	down	incorrect
FL.US	Foot Locker Inc	20200317	23.83	26.25	22.7	24.01	6118313	23.1074	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200317	16.45	16.45	15.29	16.2	79667	14.2548	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20200317	4.05	4.586	4.05	4.36	39300	3.8239	up	up	correct
FLO.US	Flowers Foods Inc	20200317	21.55	24.4	21.51	24.28	2609100	22.8631	up	up	correct
FLOW.US	SPX FLOW Inc	20200317	22.05	22.21	19.46	22.03	451233	21.9414	down	down	correct
FLR.US	Fluor Corporation	20200317	6.12	6.12	4.42	4.44	5633569	4.44	down	down	correct
FLS.US	Flowserve Corporation	20200317	22.82	23.785	21.44	22.47	2254204	21.4999	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200317	214.78	225.73	198.631	224.34	1767950	224.34	up	up	correct
FMC.US	FMC Corporation	20200317	72.38	72.52	67.72	68.64	1613200	66.4446	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200317	12.69	12.72	12.1447	12.42	36797	11.4595	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200317	32.53	34.17	31.88	33.9	442317	32.6588	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200317	63.94	65.25	61.6	63.88	843668	61.3974	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200317	12.8	13.47	12.66	12.66	11870	11.547	down	up	incorrect
FN.US	Fabrinet	20200317	50.91	52.14	47.85	50.42	814876	50.42	down	down	correct
FNB.US	PE	20200317	23.84	23.91	21.2063	21.5	18373	19.1998	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20200317	30.44	32.02	27.44	31.35	3420900	31.35	up	up	correct
FNF.US	Fidelity National Financial Inc	20200317	28.71	29.08	25.02	26.7	5223316	25.0635	down	down	correct
FNV.US	Franco	20200317	95.82	113.65	95.82	105.85	2439200	104.3325	up	up	correct
FOA.US	Finance Of America Companies Inc	20200317	9.65	9.655	9.495	9.5552	121159	9.5552	down	down	correct
FOE.US	Ferro Corporation	20200317	9.42	10.48	9.09	10.31	1288900	10.31	up	down	incorrect
FOF.US	Cohen & Steers Closed	20200317	8.95	9.1151	8.26	8.38	528367	7.2476	down	down	correct
FOR.US	Forestar Group Inc	20200317	12.14	12.35	11.35	11.44	280029	11.44	down	down	correct
FPAC.US	U	20200317	10.07	10.09	9.93	10.02	2938177	9.4461	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200317	17.35	18.3	17.16	18.08	478331	16.0618	up	up	correct
FPH.US	Five Point Holdings LLC	20200317	4.74	5.03	4.37	4.61	316551	4.61	down	down	correct
FPI.US	Farmland Partners Inc	20200317	5.88	6.57	5.751	6.29	329193	6.0329	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200317	4.45	4.49	3.909	3.98	538192	3.3318	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200317	29	30.89	27.76	30.71	1515020	29.4239	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200317	10	10.1058	9.81	10.09	556995	8.9289	up	up	correct
FRO.US	Frontline Ltd	20200317	8.13	8.13	7.38	7.46	2505813	6.4458	down	down	correct
FRT.US	PC	20200317	21.06	21.1753	20.12	20.31	70121	18.6274	down	down	correct
FSK.US	FS KKR Capital Corp	20200317	3.15	3.29	3.07	3.18	2615185	10.4962	up	up	correct
FSLY.US	Fastly Inc	20200317	11.52	14.23	10.655	13.64	3159258	13.64	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20200317	2.07	2.59	2.03	2.27	6299900	2.27	up	up	correct
FSR.US	Fisker Inc	20200317	10.17	10.19	9.91	10.09	10380	10.09	down	down	correct
FSS.US	Federal Signal Corporation	20200317	26.59	28.57	26.13	27.89	780319	27.4297	up	up	correct
FT.US	Franklin Universal Trust	20200317	5.94	6.1499	5.8	6.03	203416	5.4553	up	down	incorrect
FTAI.US	PB	20200317	11.02	11.02	8.98	8.98	40240	7.6969	down	down	correct
FTCH.US	Farfetch Limited	20200317	7.67	7.96	6.58	7.53	6976200	7.53	down	down	correct
FTI.US	TechnipFMC plc	20200317	5.982	6.0013	5.2391	5.9531	11608240	4.3346	down	down	correct
FTK.US	Flotek Industries Inc	20200317	0.75	0.98	0.75	0.84	1200200	0.84	up	up	correct
FTS.US	Fortis Inc	20200317	34.83	36.66	33.68	35.69	997448	33.449	up	up	correct
FTV.US	Fortive Corporation	20200317	52.86	53.55	49.42	52.66	3610155	43.7643	down	down	correct
FUL.US	H.B. Fuller Company	20200317	28.58	30.03	26.87	27.15	1267416	26.5348	down	down	correct
FUN.US	Cedar Fair L.P	20200317	19.93	20.77	16.01	17.34	1890985	17.34	down	down	correct
FVRR.US	Fiverr International Ltd	20200317	23	24.12	22.89	23.41	401100	23.41	up	up	correct
G.US	Genpact Limited	20200317	27.51	28.23	25.76	27.2	2059100	26.804	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200317	4.4	4.508	4.22	4.35	1242800	3.6881	down	down	correct
GAM.US	PB	20200317	26.02	26.8499	25	25.9733	23959	23.2469	down	down	correct
GATX.US	GATX Corporation	20200317	58.17	62.01	54.32	60.98	515458	58.463	up	up	correct
GB.US	Global Blue Group Holding AG	20200317	10.07	10.09	9.93	10.02	2938177	10.02	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200317	21.15	21.15	20.73	20.76	110987	18.5993	down	down	correct
GBL.US	GAMCO Investors Inc	20200317	13.75	15.09	13.74	15.02	35427	13.1044	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200317	16.59	17.94	15.22	17	635110	15.8703	up	up	correct
GCI.US	Gannett Co Inc	20200317	2.84	2.84	2.24	2.35	3905585	2.35	down	down	correct
GCO.US	Genesco Inc	20200317	16.69	16.97	14.14	14.75	765546	14.75	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200317	17.64	19.235	16.58	18.18	738500	18.18	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200317	4.23	4.29	4.13	4.29	45370	3.7496	up	up	correct
GD.US	General Dynamics Corporation	20200317	128.17	131.94	125.4	131.59	3327582	125.2663	up	up	correct
GDDY.US	GoDaddy Inc	20200317	44.86	50.25	41.35	44.77	3815457	44.77	down	down	correct
GDL.US	The GDL Fund	20200317	7.52	7.52	6.81	7.05	41806	6.4051	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200317	13.75	14.7699	13.51	14.45	88672	12.6934	up	up	correct
GDOT.US	Green Dot Corporation	20200317	26.22	27.13	21	24.16	1481261	24.16	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200317	13.57	14.24	13.4	13.85	661505	12.4631	up	down	incorrect
GE.US	General Electric Company	20200317	6.91	7.33	6.3	7.08	15028250	56.2326	up	up	correct
GEF.US	Greif Inc	20200317	25.36	30.04	25.01	29.52	527366	27.7239	up	down	incorrect
GEL.US	Genesis Energy L.P	20200317	5.55	5.68	4.58	4.69	1587878	4.0339	down	down	correct
GEO.US	The GEO Group Inc	20200317	13.06	14.22	12.47	13.8	2813324	12.0705	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200317	0.978	0.978	0.82	0.8376	1030360	6.6743	down	down	correct
GES.US	Guess' Inc	20200317	7.59	7.83	6.195	6.33	3001481	6.0994	down	up	incorrect
GF.US	The New Germany Fund Inc	20200317	10	10.17	9.97	10.1	28852	8.4493	up	up	correct
GFF.US	Griffon Corporation	20200317	12.05	13.94	11.085	13.61	307102	13.3156	up	down	incorrect
GFI.US	Gold Fields Limited	20200317	4.68	5.64	4.66	5.64	20752260	5.3856	up	up	correct
GFL.US	GFL Environmental Inc	20200317	14.7	15.51	14.65	15.46	1406800	15.4101	up	up	correct
GFLU.US	GFL Environmental Inc	20200317	42.3	44.83	42.3	43.94	62700	40.532	up	up	correct
GGB.US	Gerdau S.A	20200317	2.17	2.29	2.02	2.21	7920776	1.9424	up	up	correct
GGG.US	Graco Inc	20200317	43.27	45.26	42.62	45.07	1794237	44.1802	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200317	15.27	15.27	14.6	15.17	65813	12.7017	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200317	5.07	5.1	4.62	4.776	217371	4.0104	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200317	7	7.0432	6.78	7.04	82176	6.4519	up	down	incorrect
GHC.US	Graham Holdings Company	20200317	379.05	379.05	330.895	341.72	86818	334.4233	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200317	11.25	11.68	11.01	11.36	157177	11.36	up	up	correct
GHL.US	Greenhill & Co. Inc	20200317	8.06	10.33	7.755	9.85	209296	9.5995	up	up	correct
GHM.US	Graham Corporation	20200317	11.516	12.82	11.38	12.82	70100	12.1191	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200317	11.31	11.37	10.94	11.25	335125	9.6387	down	down	correct
GIB.US	CGI Inc	20200317	54.97	55.55	52.73	53.37	540445	53.37	down	down	correct
GIC.US	Global Industrial Company	20200317	15.81	16.5924	15.15	16.29	118261	14.5402	up	up	correct
GIL.US	Gildan Activewear Inc	20200317	14.89	15	12.87	13.07	3037116	12.8736	down	down	correct
GIM.US	Templeton Global Income Fund	20200317	5.17	5.48	5.05	5.43	1227494	4.9448	up	up	correct
GIS.US	General Mills Inc	20200317	53.96	60	52.93	59.67	17278957	56.2734	up	up	correct
GIX.US	WS	20200317	123.2	125	123.2	123.9	11292	123.4072	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200317	9	9	8.11	8.11	2324	7.176	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200317	21.2	21.8375	21.2	21.8375	3762	21.5159	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200317	23.1	23.1	23.1	23.1	3	21.9323
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200317	22.75	22.7535	22.7	22.7	2416	22.2664	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200317	20.4	20.6037	19.95	19.95	24424	19.5437	down	down	correct
GKOS.US	Glaukos Corporation	20200317	33.79	37.14	28.22	35.92	1614100	35.92	up	down	incorrect
GLOB.US	Globant S.A	20200317	94.88	101.533	93.07	97.99	544414	97.99	up	up	correct
GLOG.US	PA	20200317	15.6	16.18	15.06	15.76	17441	13.4641	up	up	correct
GLOP.US	PC	20200317	11.43	11.465	9.12	9.12	69333	7.5936	down	down	correct
GLT.US	Glatfelter Corporation	20200317	10.33	11.26	9.695	11.23	329577	10.5205	up	up	correct
GLW.US	Corning Incorporated	20200317	19.33	21.57	18.46	21.56	8982750	20.5852	up	up	correct
GM.US	General Motors Company	20200317	21.31	21.58	19.5	20.32	23544400	20.32	down	up	incorrect
GME.US	GameStop Corp	20200317	4.4	4.65	4.11	4.23	3562210	4.23	down	down	correct
GMED.US	Globus Medical Inc	20200317	35.67	40.46	34.845	40.02	2249914	40.02	up	up	correct
GMRE.US	PA	20200317	21.59	22.7	21.1	21.1	21627	18.5876	down	down	correct
GMS.US	GMS Inc	20200317	12.97	14.14	11.5	13.71	852500	13.71	up	up	correct
GNE.US	PA	20200317	7.44	7.68	7.06	7.07	11513	6.2252	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200317	4.62	5.08	4.525	4.84	393387	4.6967	up	down	incorrect
GNL.US	PB	20200317	19.79	20.25	19.4	19.88	12755	17.8175	up	up	correct
GNRC.US	Generac Holdings Inc	20200317	88.58	95.74	84.03	94.8	1342782	94.8	up	up	correct
GNT.US	PA	20200317	23.75	24.7	23.02	24.5827	1985	22.7781	up	up	correct
GNW.US	Genworth Financial Inc	20200317	3.93	4.52	3.68	4.5	10848100	4.5	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200317	14.45	16.1	14.22	15.4	721054	12.6114	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200317	3.3	3.39	2.81	3.16	5649509	3.16	down	down	correct
GOLD.US	Barrick Gold Corporation	20200317	16.21	18.59	16.13	17.71	32058660	16.895	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200317	23.69	25.155	23.52	24.83	573770	24.1889	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200317	15.41	16.56	12.94	16.45	7222600	16.45	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200317	37.9	42	37.79	42	3252700	42	up	up	correct
GPC.US	Genuine Parts Company	20200317	72.05	76.86	70.5	76.85	1462706	72.9664	up	up	correct
GPI.US	Group 1 Automotive Inc	20200317	41.61	42.29	36.9	38.44	635899	38.0416	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200317	24.85	24.891	24.01	24.15	24494	22.2249	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200317	11.78	12.72	11.55	12.23	5116182	11.8504	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200317	4.83	4.84	4.5115	4.6	645520	4.0412	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200317	8.79	8.91	6.17	6.17	1398841	5.4254	down	down	correct
GPN.US	Global Payments Inc	20200317	141.97	148.35	134.2708	147.81	5254835	146.5475	up	up	correct
GPRK.US	GeoPark Limited	20200317	8.44	8.44	6.22	6.96	445246	6.8165	down	up	incorrect
GPS.US	The Gap Inc	20200317	8.38	8.54	6.79	8.35	17251359	8.2119	down	down	correct
GPX.US	GP Strategies Corporation	20200317	7.48	8.02	6.765	8.02	93883	8.02	up	up	correct
GRC.US	The Gorman	20200317	23.93	26.4	22.87	26.16	110366	25.3546	up	up	correct
GRP.US	UN	20200317	39.17	40.1	38.0923	39.88	8426	36.5408	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200317	7.48	8.3383	7.48	8.1299	79386	7.453	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200317	157	166.74	150	158.67	6876285	153.1964	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200317	12.5	12.6324	10.8	10.81	797409	8.9354	down	down	correct
GSK.US	GlaxoSmithKline plc	20200317	34.61	37	34.36	36.85	6324769	33.6051	up	up	correct
GSL.US	PB	20200317	14.86	14.86	13	14.25	22227	11.7355	down	down	correct
GSLD.US	GSLD	20200317	17.1	17.447	16.7	16.7	30200	16.3861	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200317	6.27	6.34	5.64	6.05	790200	6.05	down	down	correct
GTLS.US	Chart Industries Inc	20200317	23.95	26.44	22.8	25.32	1425529	25.32	up	down	incorrect
GTN.US	Gray Television Inc	20200317	9.52	11.64	8.53	11.07	2530169	10.9052	up	up	correct
GTNA.US	Gray Television Inc	20200317	9.2	10.53	8.79	10.47	17512	10.425	up	up	correct
GTS.US	Triple	20200317	12.88	13.66	12.32	13.62	405202	13.62	up	up	correct
GTY.US	Getty Realty Corp	20200317	20.68	22.73	19.7	22.7	316117	20.359	up	up	correct
GUT.US	The Gabelli Utility Trust	20200317	5.82	6.11	5.43	6.09	433599	5.3279	up	up	correct
GVA.US	Granite Construction Incorporated	20200317	11.32	11.85	9.93	10.1	1215250	9.7178	down	down	correct
GWB.US	Great Western Bancorp Inc	20200317	19.43	23.78	18.2301	23.12	825295	22.7167	up	up	correct
GWRE.US	Guidewire Software Inc	20200317	79.05	86.29	75.58	86.09	1756216	86.09	up	up	correct
GWW.US	W.W. Grainger Inc	20200317	233.28	246.96	225.98	246.43	599298	239.5441	up	up	correct
GYC.US	Cabco Series 2004	20200317	16.6	16.73	13.82	15.37	997443	14.9209	down	down	correct
H.US	Hyatt Hotels Corporation	20200317	50.83	50.93	42.81	45.13	4278500	45.13	down	down	correct
HAE.US	Haemonetics Corporation	20200317	87.04	87.65	74.4901	83.37	1059078	83.37	down	down	correct
HAL.US	Halliburton Company	20200317	6.13	6.4	5.58	6.14	36224488	6.0352	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200317	20.35	21.2584	19.41	19.65	1893115	18.3635	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200317	9	9.7	8.86	9.42	43683	9.0499	up	up	correct
HBI.US	Hanesbrands Inc	20200317	8.52	9.85	7.891	9.8	11559400	9.1221	up	up	correct
HBM.US	Hudbay Minerals Inc	20200317	1.68	1.74	1.5	1.53	1208223	1.5238	down	down	correct
HCA.US	HCA Healthcare Inc	20200317	86.33	87.4	76.3	77.46	7008054	76.6231	down	down	correct
HCC.US	Warrior Met Coal Inc	20200317	15.74	18.98	15.53	16.38	3091973	16.037	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200317	845	855.5	800	850	6494	849.3817	up	up	correct
HCHC.US	HC2 Holdings Inc	20200317	2.52	2.52	2.05	2.4	350319	2.4	down	down	correct
HCI.US	HCI Group Inc	20200317	37.36	39.85	35.9	39.75	96406	38.065	up	up	correct
HCXY.US	Hercules Capital Inc	20200317	23.25	23.25	22.21	22.5	3935	20.236	down	down	correct
HD.US	The Home Depot Inc	20200317	168.21	174.78	155.3	173.64	16234410	167.2781	up	up	correct
HDB.US	HDFC Bank Limited	20200317	43.52	46.95	43.52	46.74	4635883	46.3988	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200317	44.49	52.96	44.49	49.31	2541197	46.4172	up	up	correct
HEI.US	HEICO Corporation	20200317	69.95	70.5	64.905	67.68	1623706	67.5413	down	down	correct
HEP.US	Holly Energy Partners L.P	20200317	10.96	11	9.09	9.29	1743402	7.9453	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200317	9.55	10.035	9.2	9.99	152140	8.5953	up	up	correct
HES.US	Hess Corporation	20200317	30.94	34.49	29.8	30.62	7519317	29.7616	down	down	correct
HESM.US	Hess Midstream LP	20200317	9.26	10.22	7.87	7.89	653262	6.7586	down	down	correct
HFC.US	HollyFrontier Corporation	20200317	21.43	22.24	20.08	21.45	5297180	20.4091	up	up	correct
HFRO.US	PA	20200317	23	23	22	22	25147	19.7356	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200317	22.45	22.45	22	22	2150	22	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200317	4.91	5.205	4.91	5.18	220375	4.0772	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200317	14.65	14.88	11.72	13.79	1456700	13.79	down	down	correct
HHC.US	The Howard Hughes Corporation	20200317	66.33	66.33	54.54	59.81	664905	59.81	down	down	correct
HI.US	Hillenbrand Inc	20200317	17.11	18.06	16.12	17.82	1311569	17.1282	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200317	34.46	35.36	30.91	33.31	7305497	31.804	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200317	159.17	162.65	149.02	161.1	763950	154.5242	up	up	correct
HIL.US	Hill International Inc	20200317	2.13	2.13	1.55	1.8	319600	1.8	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200317	4.02	4.16	4.02	4.14	943803	3.5929	up	up	correct
HIW.US	Highwoods Properties Inc	20200317	32.7	37.22	30.43	36.32	1729444	33.3292	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200317	4.96	5.0351	4.84	4.99	593986	4.233	up	up	correct
HKIB.US	AMTD International Inc	20200317	6.98	7.7	6.57	6.97	40300	6.97	down	up	incorrect
HL.US	PB	20200317	50	50.5271	50	50	749	45.5998
HLF.US	Herbalife Nutrition Ltd	20200317	26.03	26.87	20.73	23.34	2510832	23.34	down	down	correct
HLI.US	Houlihan Lokey Inc	20200317	47.72	51.58	47.27	51.24	915736	49.4449	up	up	correct
HLIO.US	Helios Technologies Inc.	20200317	37	43.6	32.26	43	390079	42.4598	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200317	70.57	71	61.85	64.83	10971910	64.83	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200317	1.98	2.08	1.47	1.48	3422270	1.48	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20200317	20.7	21.37	19.97	21.28	1594059	20.2944	up	up	correct
HMLP.US	PA	20200317	18.11	19.26	15.5	15.6653	69568	13.3429	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200317	33.81	38.03	31.81	37.74	426485	35.7233	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200317	2.36	2.85	2.34	2.77	13777088	2.7076	up	down	incorrect
HNGR.US	Hanger Inc	20200317	15.61	15.93	14.36	15.14	469167	15.14	down	up	incorrect
HNI.US	HNI Corporation	20200317	21.17	22.79	19.4001	22.54	398547	21.1514	up	up	correct
HNP.US	Huaneng Power International Inc	20200317	13.01	13.43	13	13.28	43353	11.7042	up	up	correct
HOG.US	Harley	20200317	21.03	22.845	19.78	22.79	3390791	22.3951	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200317	12.99	14.865	12.46	14.73	1654842	14.1129	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200317	7.14	7.78	6.09	7.08	294700	7.08	down	down	correct
HP.US	Helmerich & Payne Inc	20200317	14.57	17.5	14.06	16.01	3900168	14.3489	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200317	8.49	8.66	7.68	8.27	16205307	7.75	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200317	14.27	15.45	13.63	14.12	137742	12.3661	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200317	15	15.35	14.316	14.53	213954	12.7777	down	down	correct
HPQ.US	HP Inc	20200317	14.64	15.14	13.61	14.4	20724670	13.6505	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20200317	12.49	13.41	11.9	12.92	272292	11.3146	up	up	correct
HQH.US	Tekla Healthcare Investors	20200317	15.61	16.545	15.3	16.17	716910	13.9689	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20200317	12.7	13.4692	12.61	13.14	200952	11.3684	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200317	29.72	33.07	28.53	31.7	2299850	29.5439	up	up	correct
HRB.US	H&R Block Inc	20200317	16	17.71	15.68	17.37	4315539	15.8042	up	up	correct
HRC.US	Hill	20200317	84.82	92.6	81.02	89.38	994855	87.9915	up	up	correct
HRI.US	Herc Holdings Inc	20200317	20.73	21.01	17.84	19.9	325211	19.8465	down	down	correct
HRL.US	Hormel Foods Corporation	20200317	43.31	48.63	42.92	48.53	8304230	46.8166	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200317	9.85	10.86	9.52	10.86	209902	10.3541	up	up	correct
HSBC.US	HSBC Holdings plc	20200317	29.15	29.845	28.56	29.7	9833670	28.6181	up	up	correct
HSC.US	Harsco Corporation	20200317	6.48	6.66	5.625	6.11	2050615	6.11	down	down	correct
HSY.US	The Hershey Company	20200317	128.44	144.59	127.81	139.1	2678816	134.0753	up	up	correct
HT.US	PE	20200317	7.7207	7.8	6.42	6.53	94412	5.4047	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200317	25.5	27.08	24.27	26.1	2694878	24.2788	up	up	correct
HTD.US	John Hancock Tax	20200317	15.81	16.4917	15.17	16.15	403779	14.1688	up	up	correct
HTGC.US	Hercules Capital Inc	20200317	8.78	8.91	7.205	8.35	3692499	7.0109	down	down	correct
HTH.US	Hilltop Holdings Inc	20200317	16.61	16.72	15.56	16.1	1008075	15.6463	down	down	correct
HTY.US	John Hancock Investments	20200317	4.67	4.76	4.53	4.64	135543	3.8571	down	down	correct
HUBB.US	Hubbell Incorporated	20200317	110.3	111.805	106.04	108.69	494929	104.4158	down	up	incorrect
HUBS.US	HubSpot Inc	20200317	112.82	123.98	104.3325	111.52	1679270	111.52	down	down	correct
HUM.US	Humana Inc	20200317	276.01	277.85	262.04	272.58	2568232	269.3641	down	down	correct
HUN.US	Huntsman Corporation	20200317	14.16	15.25	13.4	15.05	4492581	14.3445	up	up	correct
HUYA.US	HUYA Inc	20200317	14.97	15.15	13.01	14.85	6247000	14.85	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200317	13.32	13.94	12.54	13.76	207970	11.4982	up	up	correct
HWM.US	Howmet Aerospace Inc	20200317	17.88	18.43	16.86	17.65	5281548	17.6269	down	down	correct
HXL.US	Hexcel Corporation	20200317	40.52	40.88	35.5	39.21	1615787	39.21	down	down	correct
HY.US	Hyster	20200317	34.3	38.71	33.4	38.64	108866	37.0079	up	up	correct
HYB.US	The New America High Income Fund Inc	20200317	6.85	7.03	6.72	6.89	236120	6.0813	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200317	11.61	11.8302	11.41	11.81	176009	10.2489	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200317	8.27	8.33	8	8.23	2628813	7.1249	down	down	correct
HZN.US	Horizon Global Corporation	20200317	2.29	2.455	2.18	2.3	93400	2.3	up	up	correct
HZO.US	MarineMax Inc	20200317	10.4	10.7	9	9.2	583845	9.2	down	down	correct
IAA.US	IAA Inc	20200317	29.65	30.74	26.19	28.94	3530000	28.94	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200317	5.73	6.07	5.6525	5.99	75474	4.9786	up	up	correct
IAG.US	IAMGOLD Corporation	20200317	2.06	2.6484	2.05	2.58	13787272	2.58	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200317	30.3901	32.97	30.22	31.31	15645	30.1442	up	up	correct
IBM.US	International Business Machines Corporation	20200317	100.5196	107.2985	97.0128	106.5542	9258338	93.1178	up	up	correct
IBN.US	ICICI Bank Limited	20200317	9.77	10.35	9.58	9.97	13581238	9.9405	up	up	correct
IBP.US	Installed Building Products Inc	20200317	35.03	36.94	31.01	36.61	734532	36.2514	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200317	1.56	1.85	1.51	1.63	97111	1.63	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200317	75.81	78.88	73.71	76.79	7108158	75.2711	up	up	correct
ICL.US	ICL Group Ltd	20200317	2.94	3.2	2.93	3.15	726832	2.8003	up	up	correct
IDA.US	IDACORP Inc	20200317	83.46	94.785	83.05	94.35	489508	89.601	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200317	7.29	7.8	7.29	7.66	185353	6.5568	up	up	correct
IDT.US	IDT Corporation	20200317	5.14	5.95	4.93	5.95	109681	5.95	up	up	correct
IEX.US	IDEX Corporation	20200317	118.33	126.35	117.1588	125.96	959691	123.5794	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200317	104	111.61	100.29	109.48	2271512	104.2109	up	up	correct
IFN.US	The India Fund Inc	20200317	14.38	14.85	14.11	14.67	317222	11.5417	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200317	31.83	32.2	28.38	29.2	261677	25.7605	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200317	6.93	7.27	6.93	7.22	167111	6.1658	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200317	4.16	4.54	4.16	4.47	1663777	3.821	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200317	18.01	18.316	18.01	18.02	39655	16.8013	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200317	5.1	5.29	4.9	4.99	1421812	4.2585	down	up	incorrect
IGT.US	International Game Technology PLC	20200317	5.4	5.4999	4.8	4.95	4001405	4.9141	down	down	correct
IHC.US	Independence Holding Company	20200317	24.77	27.93	22.48	27.93	42261	27.3247	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200317	5.33	5.5499	5.28	5.45	75806	4.5451	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200317	34.35	35.75	33.6106	35.73	890500	34.9195	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200317	9.2	9.35	8.92	9.16	149017	8.1573	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200317	9.3	9.4	8.8	8.91	32588	7.9694	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200317	14.31	14.61	13.92	14.61	105594	14.0506	up	down	incorrect
IIIN.US	Insteel Industries Inc	20200317	12.05	13.6496	10.93	13.37	131745	11.8866	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200317	13.37	13.71	13.131	13.62	530003	12.5366	up	up	correct
IIPR.US	PA	20200317	28	28.05	26	27.01	9548	23.9334	down	down	correct
IMAX.US	IMAX Corporation	20200317	9.01	9.05	7.06	7.16	2368787	7.16	down	down	correct
INFO.US	IHS Markit Ltd	20200317	52.44	58.24	51.29	54.95	5439082	54.1687	up	up	correct
INFY.US	Infosys Limited	20200317	7.4	7.93	7.12	7.87	20010961	7.5343	up	up	correct
ING.US	ING Groep N.V	20200317	4.86	5.12	4.65	5.04	12553945	4.782	up	up	correct
INGR.US	Ingredion Incorporated	20200317	64.74	70.82	64.18	70.73	673507	67.0035	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200317	4.77	4.93	4.5	4.56	1448382	4.56	down	down	correct
INS.US	Intelligent Systems Corporation	20200317	25.35	28.19	23.26	28.14	129987	28.14	up	up	correct
INSI.US	Insight Select Income Fund	20200317	18.28	18.7	18.1	18.43	22153	16.3951	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200317	51.25	51.885	43	50.56	916300	50.56	down	down	correct
INSW.US	PA	20200317	23.6027	23.65	23.01	23.2653	2340	23.2653	down	down	correct
INT.US	World Fuel Services Corporation	20200317	23.41	28.57	23.28	26.97	1650311	26.1416	up	up	correct
INVH.US	Invitation Homes Inc	20200317	21.49	22.66	20.04	22.1	7090887	21.3379	up	up	correct
IO.US	ION Geophysical Corporation	20200317	1.865	1.865	1.34	1.56	295119	1.56	down	down	correct
IP.US	International Paper Company	20200317	30.43	33.53	29.07	33.49	5868037	29.3771	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200317	15.47	15.68	14.36	15.47	6901557	14.3725
IPI.US	Intrepid Potash Inc	20200317	1.12	1.13	1	1.11	77955	11.1	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200317	11.1	11.38	10.84	11.21	253310	10.3122	up	up	correct
IQV.US	IQVIA Holdings Inc	20200317	104.09	110.54	101.05	107.69	3699856	107.69	up	up	correct
IR.US	Ingersoll Rand Inc	20200317	21.5	22.61	20.75	21.54	7718343	21.1619	up	up	correct
IRL.US	The New Ireland Fund Inc	20200317	5.85	6.03	5.85	6.03	27054	4.8218	up	up	correct
IRM.US	Iron Mountain Incorporated	20200317	25.12	28.7836	25.02	26.87	5516124	23.825	up	up	correct
IRT.US	Independence Realty Trust Inc	20200317	10.14	11.17	9.08	11.16	1805830	10.3617	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200317	11.51	11.58	11.19	11.37	307157	9.8075	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200317	24.91	25.08	24.9	25.06	89300	25.06	up	down	incorrect
IT.US	Gartner Inc	20200317	94.86	97.3012	82.86	90.01	1277139	90.01	down	down	correct
ITCB.US	Itaú Corpbanca	20200317	4.8	4.8	4.8	4.8	550	4.24
ITGR.US	Integer Holdings Corporation	20200317	64.53	68.82	61.715	68.82	461854	68.82	up	up	correct
ITT.US	ITT Inc	20200317	43.4	45.87	41.59	44.4	2862388	43.6239	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200317	4.8465	5.3211	4.6216	4.8964	38911801	3.8676	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20200317	152.06	159.96	149.69	159.5	2965636	153.0489	up	up	correct
IVC.US	Invacare Corporation	20200317	5.2	5.54	4.86	5.47	660931	5.4595	up	down	incorrect
IVH.US	Ivy Funds	20200317	10.46	10.54	10.08	10.3	194215	8.9578	down	down	correct
IVR.US	PC	20200317	17.68	17.7	13.32	14.5	71922	12.5548	down	down	correct
IVZ.US	Invesco Ltd	20200317	8.96	10.36	8.17	10.18	11688660	9.485	up	down	incorrect
IX.US	ORIX Corporation	20200317	63.02	64.67	62.3	64.3	78136	61.0682	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200317	79.69	81.43	76.34	80.59	2283231	79.5375	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200317	3.49	4.2565	3.23	3.98	198966	3.98	up	up	correct
JBGS.US	JBG SMITH Properties	20200317	28.24	32.04	27.7	31.23	1930916	29.6539	up	down	incorrect
JBL.US	Jabil Inc	20200317	22.09	22.475	20.33	21.72	3203484	21.4292	down	down	correct
JBT.US	John Bean Technologies Corporation	20200317	69.2	79.21	64.045	78.69	374223	78.2346	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200317	10.25	10.37	10.02	10.25	51902	8.7305
JCI.US	Johnson Controls International plc	20200317	31.29	31.9	28.72	29.53	9708525	28.4868	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200317	8.4	8.68	8.02	8.02	96924	7.1887	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200317	6.32	6.85	6.1523	6.76	121237	5.9365	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200317	15.44	16.47	14.86	15.88	4254532	15.0542	up	up	correct
JELD.US	JELD	20200317	9.59	9.87	7.66	8.2	2140800	8.2	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200317	6.4421	6.6	6.3	6.37	32993	5.808	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200317	5.2	5.69	5.2	5.69	23067	5.4412	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200317	7.1	7.19	6.91	7.19	745955	6.3514	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200317	11.68	11.949	11.3501	11.78	140324	10.2243	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200317	8.9501	9.1019	8.95	9.03	11703	8.3049	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200317	8.71	9.01	8.06	8.17	312923	7.8059	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200317	14.76	15.95	14.26	15.38	3464000	14.0503	up	up	correct
JHI.US	John Hancock Investors Trust	20200317	12.61	12.7	12.09	12.26	31406	10.616	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200317	12.9	13.2838	12.7989	13.15	32890	11.9363	up	down	incorrect
JHX.US	James Hardie Industries plc	20200317	12.16	13.27	11.79	13.07	154392	12.657	up	up	correct
JILL.US	J.Jill Inc	20200317	0.544	0.62	0.5	0.5767	407396	2.8835	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200317	12.81	13.74	12.66	13.55	2204150	13.55	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200317	115.66	117.08	104.59	105.6	858199	105.6	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200317	19.57	20.01	19.2	19.9	48044	18.3379	up	up	correct
JMIA.US	Jumia Technologies AG	20200317	2.68	2.77	2.42	2.68	1897773	2.68
JMM.US	Nuveen Multi	20200317	6.18	6.49	6.18	6.3976	32914	5.8956	up	down	incorrect
JMP.US	JMP Group LLC	20200317	2.85	2.9248	2.74	2.9002	39094	2.8068	up	up	correct
JNJ.US	Johnson & Johnson	20200317	128.55	136.77	127.81	136.59	18911760	130.5332	up	up	correct
JNPR.US	Juniper Networks Inc	20200317	18.44	19.28	17.34	18.52	5958915	17.5284	up	up	correct
JOE.US	The St. Joe Company	20200317	17.34	18.6	16.61	17.1	524383	16.9466	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200317	6.02	6.27	6.02	6.2	39035	5.5452	up	up	correct
JP.US	Jupai Holdings Limited	20200317	1.04	1.0685	1.03	1.03	68020	1.03	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200317	7.33	7.45	6.82	7.07	1696104	6.2527	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200317	18.75	20.68	18.258	18.3	218497	16.2872	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200317	7	7.3	6.821	6.93	2677842	6.1765	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200317	21.5	21.5	19.3	19.9527	65896	17.9619	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200317	5.43	5.49	5.25	5.44	2671414	4.3523	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200317	10.02	10.3	9.58	10.04	275470	8.6634	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200317	7.17	7.29	7	7.29	291400	6.4422	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200317	6.79	6.92	6.19	6.66	215291	5.779	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200317	10.84	10.9319	10.56	10.8925	66735	9.6032	up	up	correct
JT.US	Jianpu Technology Inc	20200317	0.9599	1.05	0.905	1	73670	8	up	up	correct
JTA.US	Nuveen Tax	20200317	6.68	7	6.4	6.91	239700	6.1384	up	up	correct
JTD.US	Nuveen Tax	20200317	10.41	10.87	10.02	10.76	121834	9.5256	up	up	correct
JW.US	B	20200317	34.35	34.35	33.42	33.97	1623	32.7603	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200317	34.35	34.35	33.42	33.97	1623	32.154	down	up	incorrect
JWN.US	Nordstrom Inc	20200317	17.15	18.74	14.06	18.72	11378480	18.72	up	up	correct
K.US	Kellogg Company	20200317	63.39	69.37	62.21	69.22	5196887	64.9906	up	up	correct
KAI.US	Kadant Inc	20200317	62.11	68.93	57.555	68.68	126588	67.7532	up	up	correct
KAMN.US	Kaman Corporation	20200317	35.62	39.29	33.56	38.91	299389	37.7208	up	up	correct
KAR.US	KAR Auction Services Inc	20200317	16.35	17.55	15.7275	17.29	2457869	17.0587	up	up	correct
KB.US	KB Financial Group Inc	20200317	24.04	24.78	23.455	24.53	311382	23.5894	up	up	correct
KBH.US	KB Home	20200317	16.45	16.6099	13.34	13.75	4348830	13.4129	down	down	correct
KBR.US	KBR Inc	20200317	14.34	15.31	13.19	15.27	3986450	14.9292	up	up	correct
KEN.US	Kenon Holdings Ltd	20200317	11	11.26	10.95	11.24	5033	9.2123	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20200317	7.25	7.36	7.18	7.36	229404	7.0255	up	up	correct
KEX.US	Kirby Corporation	20200317	37.43	41.45	35.49	40.73	816885	40.73	up	up	correct
KEY.US	PK	20200317	22.5	22.7	20.12	20.7	87584	18.8936	down	down	correct
KEYS.US	Keysight Technologies Inc	20200317	85.4	94.5	80.2001	94.19	2946961	94.19	up	up	correct
KF.US	The Korea Fund Inc	20200317	20.31	21.23	20	21.14	11870	16.3813	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200317	2.2	2.25	2.135	2.2	71741	2.2
KFY.US	Korn Ferry	20200317	26.29	28.06	25.43	28.02	893009	27.4588	up	up	correct
KGC.US	Kinross Gold Corporation	20200317	3.95	4.935	3.92	4.76	36064474	4.6368	up	up	correct
KIM.US	PM	20200317	21	21.0516	19.96	21.04	27562	19.2331	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200317	11.08	11.61	10.5	11.28	351292	9.5788	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200317	25.59	31.12	25	28.85	4039881	28.0279	up	up	correct
KLR.US	Kaleyra Inc	20200317	6.665	6.99	6.66	6.74	9100	6.74	up	up	correct
KMB.US	Kimberly	20200317	137.42	146.85	133.56	144.07	5317099	136.1981	up	up	correct
KMI.US	Kinder Morgan Inc	20200317	12.88	13.4	12.32	12.64	26658891	11.1837	down	down	correct
KMPR.US	Kemper Corporation	20200317	73.16	74.92	71.02	73.55	738102	71.2998	up	up	correct
KMT.US	Kennametal Inc	20200317	18.08	20.88	17.5	20.88	1161785	20.0043	up	up	correct
KMX.US	CarMax Inc	20200317	55.4	57.6	49.42	53.76	3979317	53.76	down	down	correct
KN.US	Knowles Corporation	20200317	12.45	12.67	11.56	12.13	1528613	12.13	down	up	incorrect
KNL.US	Knoll Inc	20200317	10.68	10.7502	8.875	9.49	906941	9.3165	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200317	11	11.8128	10.5	10.96	268044	8.7791	down	down	correct
KNX.US	Knight	20200317	29.29	33.01	28.96	32.74	3771677	32.3109	up	up	correct
KO.US	The Coca	20200317	45.88	47.5	45.37	47.18	32106680	44.6125	up	up	correct
KODK.US	Eastman Kodak Company	20200317	1.81	1.99	1.7	1.78	378181	1.78	down	down	correct
KOF.US	Coca	20200317	44.06	48.12	43.19	46.79	246666	42.1977	up	up	correct
KOP.US	Koppers Holdings Inc	20200317	11.36	12.27	10.59	11.88	261634	11.88	up	up	correct
KOS.US	Kosmos Energy Ltd	20200317	0.8	0.81	0.65	0.69	16750300	0.69	down	up	incorrect
KR.US	The Kroger Co	20200317	31.81	34.94	30.9065	33	25167921	31.842	up	up	correct
KRA.US	Kraton Corporation	20200317	8.26	8.26	7	7.22	556409	7.22	down	down	correct
KRC.US	Kilroy Realty Corporation	20200317	57.88	60.67	55.49	60.22	1074949	56.901	up	up	correct
KRG.US	Kite Realty Group Trust	20200317	11.22	11.84	10.45	11.8	1096646	10.9254	up	up	correct
KRO.US	Kronos Worldwide Inc	20200317	7.85	8.975	7.45	8.84	585870	8.0609	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200317	6.27	6.27	5.632	5.86	223089	4.9681	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200317	10.38	10.475	10.05	10.22	35992	9.3785	down	down	correct
KSS.US	Kohl's Corporation	20200317	19.3	19.35	15.95	17	11065660	16.696	down	down	correct
KSU.US	P	20200317	24.9354	27.1	24.9354	27.1	250	25.9192	up	up	correct
KT.US	KT Corporation	20200317	7.99	8.13	7.86	8.06	1953296	7.6294	up	up	correct
KTB.US	Kontoor Brands Inc	20200317	27.05	30.9	25.57	29.73	890050	28.5903	up	up	correct
KTF.US	DWS Municipal Income Trust	20200317	10.04	10.3316	9.81	10.23	314608	9.435	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200317	30.05	30.59	30.05	30.55	2993	26.9855	up	up	correct
KTN.US	Credit	20200317	29.1	30.1	29.1	29.55	5844	26.9095	up	up	correct
KW.US	Kennedy	20200317	14.35	15.78	13.37	15.57	1143107	14.2154	up	up	correct
KWR.US	Quaker Chemical Corporation	20200317	134.81	158.79	126.19	158.75	261213	156.6635	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200317	4.61	4.63	3.58	3.7	4593229	3.0157	down	up	incorrect
L.US	Loews Corporation	20200317	34.36	37.7	32.2525	36.72	2852034	36.3695	up	down	incorrect
LAC.US	Lithium Americas Corp	20200317	2.85	2.9428	2.6	2.7	591135	2.7	down	down	correct
LAD.US	Lithia Motors Inc	20200317	77.28	80.85	74.205	75.4	542791	74.7302	down	down	correct
LADR.US	Ladder Capital Corp	20200317	8.5	8.5	5.02	6.28	5956558	5.5817	down	down	correct
LAIX.US	LAIX Inc	20200317	3.63	4.19	3.49	4.16	102100	4.16	up	up	correct
LAZ.US	Lazard Ltd	20200317	25.92	28.67	25.01	25.83	1777400	23.685	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200317	2.82	3.01	2.595	3.01	1503000	3.01	up	up	correct
LC.US	LendingClub Corporation	20200317	8.04	9.07	7.56	9.02	2451755	9.02	up	up	correct
LCI.US	Lannett Company Inc	20200317	7.39	8.43	7.21	7.99	1324759	7.99	up	down	incorrect
LCII.US	LCI Industries	20200317	70.42	73.43	64.29	73.34	299176	70.3136	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200317	79.57	84.295	77.32	81.38	2556104	79.3698	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200317	19.45	20.36	18.3628	20.04	185378	17.4818	up	down	incorrect
LEA.US	Lear Corporation	20200317	86.61	88.605	80.01	82.59	1404194	81.6395	down	down	correct
LEAF.US	Leaf Group Ltd	20200317	1.91	1.93	1.295	1.51	213795	1.51	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200317	28.12	28.87	25.85	28.11	2125644	26.3111	down	down	correct
LEJU.US	Leju Holdings Limited	20200317	1.6	1.68	1.51	1.65	96145	1.65	up	up	correct
LEN.US	Lennar Corporation	20200317	37.19	37.66	31.76	34.97	8052239	34.3342	down	up	incorrect
LENB.US	Lennar Corporation	20200317	28.83	29.22	23.08	25.75	586239	25.2444	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200317	7.2	7.34	7.02	7.23	408415	6.6362	up	down	incorrect
LEVI.US	Levi Strauss & Co	20200317	14.23	14.83	13.75	13.88	2341364	13.6538	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20200317	9.09	9.43	9	9.42	513932	8.5268	up	up	correct
LGC.US	U	20200317	0.71	0.71	0.71	0.71	0	0.71
LGF.US	B	20200317	4.43	4.93	3.87	4.9	1107631	4.9	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200317	4.71	5.35	4.18	5.31	2115992	5.31	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200317	11.03	11.4272	10.88	11.33	45808	9.6255	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200317	126.05	127.46	113.54	124.43	1782711	124.43	down	down	correct
LHX.US	L3Harris Technologies Inc	20200317	155.32	170.68	151.4	168.95	2130536	163.5649	up	up	correct
LII.US	Lennox International Inc	20200317	201.66	206.75	180.37	194.56	899858	190.434	down	down	correct
LIN.US	Linde plc	20200317	156.76	165.64	155.66	163.88	4956616	159.561	up	up	correct
LINX.US	Linx S.A	20200317	4.14	4.68	4.02	4.41	173900	4.3203	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200317	0.95	0.98	0.91	0.92	114500	0.92	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200317	4.54	4.92	3.91	4.91	2466265	4.91	up	up	correct
LLY.US	Eli Lilly and Company	20200317	133.21	143.59	131.1	143.2	8909251	139.018	up	up	correct
LMT.US	Lockheed Martin Corporation	20200317	293	319.47	287.15	318.83	2626228	303.6094	up	up	correct
LNC.US	Lincoln National Corporation	20200317	22.46	23.38	19.31	22.91	4480637	21.5132	up	down	incorrect
LND.US	BrasilAgro	20200317	2.9	3.09	2.8705	2.8705	57065	2.5572	down	up	incorrect
LNN.US	Lindsay Corporation	20200317	74.04	90	71.86	89.97	179522	88.4026	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200317	4.21	4.23	3.7	3.85	568382	3.6313	down	down	correct
LOW.US	Lowe's Companies Inc	20200317	73.55	75.62	64.25	73.79	15323890	71.8044	up	down	incorrect
LPG.US	Dorian LPG Ltd	20200317	7.21	7.6	6.56	7.47	796661	6.8998	up	up	correct
LPI.US	Laredo Petroleum Inc	20200317	0.46	0.48	0.423	0.4525	404147	9.05	down	down	correct
LPL.US	LG Display Co. Ltd	20200317	4.56	4.57	4.45	4.54	441229	4.54	down	down	correct
LPX.US	Louisiana	20200317	16.94	17.48	15.625	16.62	2489831	16.1479	down	down	correct
LRN.US	Stride Inc	20200317	22.21	23.08	17.6	18.61	1349281	18.61	down	down	correct
LSI.US	Life Storage Inc	20200317	83.8	89.74	78.695	84.58	1034032	52.9494	up	up	correct
LSPD.US	Lightspeed POS Inc	20200317	11.4042	11.4042	10.5221	10.6316	1130	10.6316	down	down	correct
LTC.US	LTC Properties Inc	20200317	28.62	32.42	27.22	31.69	744544	28.2617	up	up	correct
LTHM.US	Livent Corporation	20200317	5.58	6.51	5.15	6.19	4522200	6.19	up	up	correct
LUB.US	Luby's Inc	20200317	0.9001	0.9755	0.85	0.86	62441	0.5234	down	down	correct
LUMN.US	Lumen Technologies Inc	20200317	10.02	11.13	9.785	10.86	19567320	9.5552	up	up	correct
LUV.US	Southwest Airlines Co	20200317	38.21	40.69	36	38.25	8133512	38.25	up	up	correct
LVS.US	Las Vegas Sands Corp	20200317	40.76	43.29	35.9169	40.86	12774690	40.86	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20200317	53.35	53.81	49.04	53.13	2960444	51.8355	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20200317	11.12	13.24	10.825	13.11	161633	12.4359	up	up	correct
LXP.US	PC	20200317	48.9878	49.87	48.5299	49	4437	44.3091	up	down	incorrect
LXU.US	LSB Industries Inc	20200317	1.66	1.72	1.56	1.7	270992	1.3077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200317	36.14	42.27	35.6	41.72	9219420	38.8109	up	up	correct
LYG.US	Lloyds Banking Group plc	20200317	1.6	1.67	1.55	1.62	19787260	1.459	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200317	37	37.5	32.11	33.92	7113875	33.92	down	up	incorrect
LZB.US	La	20200317	20.61	21.52	19.21	19.9	651595	19.4603	down	up	incorrect
M.US	Macy's Inc	20200317	6.8	6.855	6	6.7	28840980	6.6124	down	down	correct
MA.US	Mastercard Incorporated	20200317	240.48	250.5	231.96	237.88	12665210	235.7636	down	down	correct
MAA.US	PI	20200317	63.177	63.3	63.177	63.3	354	56.3612	up	up	correct
MAC.US	The Macerich Company	20200317	9.82	9.94	7.47	9.01	7669896	8.208	down	down	correct
MAIN.US	Main Street Capital Corporation	20200317	22.76	22.76	19.27	20.07	2071014	17.8332	down	down	correct
MAN.US	ManpowerGroup Inc	20200317	71.74	76.94	71.5	76.02	1273721	72.208	up	up	correct
MANU.US	Manchester United plc	20200317	12.89	13.59	12.84	13.41	92337	13.1062	up	up	correct
MAS.US	Masco Corporation	20200317	35.89	37.6	34.14	36.39	5464818	35.5841	up	up	correct
MATX.US	Matson Inc	20200317	29.24	32.15	27.36	31.54	412929	30.5271	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200317	9.82	9.875	9.43	9.68	204407	8.9036	down	down	correct
MAXR.US	Maxar Technologies Inc	20200317	9.03	9.66	8.32	9.45	2589074	9.4255	up	up	correct
MBI.US	MBIA Inc	20200317	6.33	6.94	6.08	6.92	1339601	6.92	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200317	6.99	7.46	6.81	7.41	4048919	6.0376	up	up	correct
MC.US	Moelis & Company	20200317	27.74	29.88	26.31	28.59	1181184	23.8636	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200317	12.7	12.88	12.4	12.42	272359	11.5237	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200317	22.22	24.43	20.62	23.85	42100	23.85	up	down	incorrect
MCD.US	McDonald's Corporation	20200317	148.02	149.48	135	147.62	13708250	141.684	down	down	correct
MCI.US	Barings Corporate Investors	20200317	12.67	13.232	12.05	12.4601	50586	11.0325	down	up	incorrect
MCK.US	McKesson Corporation	20200317	124.5	140.06	120	139.47	6674711	137.1496	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200317	4.51	4.61	4.38	4.57	170424	3.8288	up	up	correct
MCO.US	Moody's Corporation	20200317	188.9	206.43	185.4913	202.09	2046630	199.3617	up	up	correct
MCR.US	MFS Charter Income Trust	20200317	6.93	6.93	6.73	6.88	317916	5.9643	down	down	correct
MCS.US	The Marcus Corporation	20200317	11.57	11.9	9.2	9.26	487837	9.26	down	down	correct
MCY.US	Mercury General Corporation	20200317	35.84	38.13	35.215	38	368286	34.8993	up	up	correct
MD.US	MEDNAX Inc	20200317	11.45	11.67	9.72	10.14	1980809	10.14	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20200317	20.43	21.38	18.19	19.27	1913408	16.829	down	down	correct
MDLA.US	Medallia Inc	20200317	19.05	22.66	18.21	19.6	4746800	19.6	up	down	incorrect
MDLQ.US	Medley LLC	20200317	6.1	6.4828	4.99	4.99	23734	3.9069	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200317	5.47	5.47	4.56	4.61	36925	3.4924	down	down	correct
MDP.US	Meredith Corporation	20200317	20.19	21.81	19.34	21.46	1624795	21.46	up	up	correct
MDT.US	Medtronic plc	20200317	79.07	81.45	76.58	80.21	11584620	76.7029	up	up	correct
MDU.US	MDU Resources Group Inc	20200317	20.11	20.2235	18.54	19.45	2497052	18.428	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200317	5.57	6.33	5.5	6.13	56800	6.13	up	down	incorrect
MED.US	Medifast Inc	20200317	57.5	57.87	50.42	53.33	706014	50.0595	down	down	correct
MEI.US	Methode Electronics Inc	20200317	24.75	27.29	23.21	27.03	347236	26.4211	up	up	correct
MER.US	PK	20200317	24.94	25.05	24.7	25	199800	23.8942	up	up	correct
MET.US	PF	20200317	20.68	20.9992	20.06	20.23	382018	18.5315	down	down	correct
MFA.US	PC	20200317	14.58	14.96	13.7	13.8095	233521	11.9899	down	down	correct
MFC.US	Manulife Financial Corporation	20200317	10.7	10.7	9.73	10.08	5434805	9.1988	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200317	2.04	2.16	2.03	2.13	2321278	1.9697	up	up	correct
MFGP.US	Micro Focus International plc	20200317	4.95	5.2	4.71	4.9	1253275	4.228	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200317	12.06	12.22	11.78	11.99	271044	11.1659	down	down	correct
MFM.US	MFS Municipal Income Trust	20200317	5.98	6.0594	5.85	6.01	188797	5.5512	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200317	23.92	23.92	21.562	22.0414	51901	20.5559	down	down	correct
MFV.US	MFS Special Value Trust	20200317	5.01	5.15	4.95	4.95	16866	4.2373	down	down	correct
MG.US	Mistras Group Inc	20200317	3.79	3.96	3.18	3.27	177931	3.27	down	down	correct
MGA.US	Magna International Inc	20200317	32.57	33.99	30.8	31.75	2531905	30.386	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200317	4.41	4.4499	4.4099	4.42	308902	4.0229	up	down	incorrect
MGM.US	MGM Resorts International	20200317	10.92	11.01	9	9.55	31209792	9.5449	down	down	correct
MGP.US	MGM Growth Properties LLC	20200317	16.36	17.07	14.1601	17.07	7251587	15.2088	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200317	22	22.28	21.37	21.6	31524	19.6223	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200317	13.9	14.45	13.5	14.45	145503	12.8784	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200317	4.08	4.32	3.56	3.64	2997105	3.6198	down	down	correct
MH.US	PD	20200317	5.41	5.55	5.29	5.29	10932	5.29	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200317	14.02	14.02	13.65	13.73	62500	12.672	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200317	6.78	6.89	6.53	6.74	109370	6.3363	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200317	10.34	10.489	10.14	10.41	230361	9.6197	up	up	correct
MHK.US	Mohawk Industries Inc	20200317	86.75	89.395	83.56	85.87	1219374	85.87	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200317	17.935	18	16.26	17.455	12140	17.1067	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200317	12.12	13.1798	12.11	12.5	93257	11.5445	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200317	21.5	21.5	19.19	20.62	16137	17.7106	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200317	21.3	21.69	18.67	19.91	2086500	1.1794	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20200317	3.48	3.53	3.48	3.51	812470	3.0731	up	up	correct
MITT.US	PC	20200317	16.88	16.88	15	15.9999	34222	13.7104	down	down	correct
MIXT.US	MiX Telematics Limited	20200317	8.53	8.61	7.95	8.08	129493	7.7751	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200317	13.09	13.09	12.78	13.02	31455	12.0416	down	down	correct
MKC.US	V	20200317	65.405	67.205	65.37	67.205	3000	65.4551	up	up	correct
MKL.US	Markel Corporation	20200317	856.83	871.6532	768.62	863.76	146475	863.76	up	up	correct
MLI.US	Mueller Industries Inc	20200317	21.13	23.53	20.0401	23.53	504251	22.9141	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200317	174.84	177.33	161.85	172.66	1072654	170.2703	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200317	9.67	11.13	9.5	9.81	95067	9.81	up	up	correct
MLR.US	Miller Industries Inc	20200317	26.1	28.435	25.9749	28.28	94340	27.2986	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200317	90.46	93.89	89.18	91.9	4341502	89.3227	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200317	18.43	18.54	18.12	18.386	129942	16.9197	down	down	correct
MMI.US	Marcus & Millichap Inc	20200317	23.05	28.98	22.25	28.98	319133	28.98	up	down	incorrect
MMM.US	3M Company	20200317	131.94	136.77	129.61	134.44	6535424	126.7638	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200317	33.58	33.7	30.5	31.51	4616392	26.6658	down	down	correct
MMS.US	Maximus Inc	20200317	50.46	57.03	50.2278	57	925289	55.59	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200317	4.58	4.725	4.51	4.64	322972	4.0596	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200317	11.32	11.41	10.86	11.06	198613	10.2952	down	up	incorrect
MN.US	Manning & Napier Inc	20200317	1.19	1.19	1.05	1.06	522579	1.0304	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200317	12.92	13.3654	12.69	13.05	47674	12.1422	up	up	correct
MNR.US	PC	20200317	20.68	20.9999	20.23	20.42	59726	18.3534	down	down	correct
MNRL.US	Brigham Minerals Inc	20200317	8.69	8.86	7.37	7.72	650000	6.7446	down	down	correct
MO.US	Altria Group Inc	20200317	38.9	40.58	38.13	39.85	16971970	33.9342	up	up	correct
MOD.US	Modine Manufacturing Company	20200317	4.29	4.29	3.35	3.53	816813	3.53	down	down	correct
MODN.US	Model N Inc	20200317	18.49	19.1845	16.33	19.02	763810	19.02	up	up	correct
MOG.US	A	20200317	46.18	47.74	41.85	44.22	471714	43.3565	down	down	correct
MOGU.US	MOGU Inc	20200317	1	1.12	1	1.04	64311	1.04	up	down	incorrect
MOH.US	Molina Healthcare Inc	20200317	124.56	129.49	121.62	125.74	1126783	125.74	up	up	correct
MOS.US	The Mosaic Company	20200317	10.1	10.565	9.38	9.67	9859911	9.5063	down	down	correct
MOV.US	Movado Group Inc	20200317	10.7	11.3	9.665	11.16	370569	10.824	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200317	12.91	12.91	12.5	12.61	61527	11.6771	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200317	20.83	21.75	18.46	20.3	13424790	18.6267	down	down	correct
MPLX.US	MPLX LP	20200317	10.99	11.19	9.35	9.47	8770641	7.4943	down	down	correct
MPV.US	Barings Participation Investors	20200317	12.11	12.2103	11.16	11.47	61368	10.2434	down	down	correct
MPW.US	Medical Properties Trust Inc	20200317	14.01	15.115	12.35	14.97	9849013	13.6267	up	up	correct
MPX.US	Marine Products Corporation	20200317	7.16	9.54	6.94	9.12	82190	8.6701	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200317	11.34	11.94	11.134	11.74	211391	10.842	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200317	12.9	13.2434	12.81	13.18	79941	12.1418	up	down	incorrect
MRC.US	MRC Global Inc	20200317	4.01	4.06	3.5801	3.8	1366167	3.8	down	down	correct
MRK.US	Merck & Co. Inc	20200317	71.5955	76.0122	71.3257	74.4234	23612430	66.9658	up	up	correct
MRO.US	Marathon Oil Corporation	20200317	4.15	4.17	3.55	3.62	43146512	3.5483	down	down	correct
MS.US	PL	20200317	22.8	22.8	22.1	22.25	171684	20.4911	down	down	correct
MSA.US	MSA Safety Incorporated	20200317	105.62	115.39	102.73	114.95	445553	112.5725	up	up	correct
MSB.US	Mesabi Trust	20200317	11.84	12.45	11.269	11.75	117736	10.096	down	down	correct
MSC.US	Studio City International Holdings Limited	20200317	16.5	16.5	16	16.5	33	16.5
MSCI.US	MSCI Inc	20200317	252.4	272.7554	249.7	257.6	1291196	254.2682	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200317	7.4	7.62	7.25	7.43	192712	6.7175	up	up	correct
MSGS.US	W	20200317	199.95	214.9	189.5049	202.97	657272	202.3065	up	up	correct
MSI.US	Motorola Solutions Inc	20200317	148.39	157.08	144.1801	149.33	1939597	145.441	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200317	52.52	57.47	51.15	57.22	993016	51.2393	up	down	incorrect
MT.US	ArcelorMittal	20200317	7.47	8.19	7.43	7.98	5148545	7.9061	up	up	correct
MTB.US	M&T Bank Corporation	20200317	101.97	111.86	99	109.76	1772887	103.4338	up	up	correct
MTD.US	Mettler	20200317	633.96	697.31	632.56	682.49	267235	682.49	up	up	correct
MTDR.US	Matador Resources Company	20200317	1.81	1.83	1.42	1.43	15261210	1.4244	down	down	correct
MTG.US	MGIC Investment Corporation	20200317	7.92	8.03	7.18	7.82	10865880	7.5101	down	down	correct
MTH.US	Meritage Homes Corporation	20200317	35.9	36.25	30.65	34.02	1353222	34.02	down	up	incorrect
MTL.US	P	20200317	0.795	0.795	0.795	0.795	0	0.795
MTN.US	Vail Resorts Inc	20200317	155.17	166.495	150.1164	161.69	992205	158.8701	up	up	correct
MTOR.US	Meritor Inc	20200317	14.6	14.91	13.27	13.47	1630155	13.47	down	up	incorrect
MTR.US	Mesa Royalty Trust	20200317	5.28	5.34	4.79	4.9	6308	4.5363	down	down	correct
MTRN.US	Materion Corporation	20200317	32.26	34.3005	30.27	33.24	270970	32.8282	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200317	18.41	19.67	18.41	18.5953	100599	17.9699	up	up	correct
MTW.US	The Manitowoc Company Inc	20200317	10.04	10.42	9.24	10.36	840104	10.36	up	up	correct
MTX.US	Minerals Technologies Inc	20200317	32.31	35.34	31.05	35.03	386351	34.8374	up	up	correct
MTZ.US	MasTec Inc	20200317	27.84	29.01	26.0301	26.49	2577798	26.49	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200317	12.03	12.5499	12.026	12.24	107871	11.2658	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200317	13.2	13.2	12.799	12.84	224405	11.9131	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200317	11.36	11.55	11.1	11.51	125969	10.6327	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200317	3.55	3.715	3.47	3.69	4481583	3.4833	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200317	13.01	13.1302	12.63	12.82	45372	12.2171	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200317	13.01	13.1052	12.62	12.83	318890	11.9025	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200317	12.85	12.85	12.575	12.73	147387	11.6585	down	up	incorrect
MUR.US	Murphy Oil Corporation	20200317	6.72	6.85	5.5	5.55	8458941	5.2267	down	up	incorrect
MUSA.US	Murphy USA Inc	20200317	95.83	110.92	95.01	104.08	1126706	103.1516	up	down	incorrect
MUX.US	McEwen Mining Inc	20200317	0.68	0.92	0.635	0.7405	11282899	0.7405	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200317	7.92	8.05	7.8	7.85	277588	7.2648	down	up	incorrect
MVO.US	MV Oil Trust	20200317	2.6	2.6	2	2.3	137870	1.8451	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200317	12.86	12.86	11.99	12.2	175196	11.2417	down	down	correct
MWA.US	Mueller Water Products Inc	20200317	7.89	8.48	7.65	8.35	1411739	8.0972	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200317	7.12	7.72	6.62	7.4	457484	7.4	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200317	8.1	8.14	7.86	8.09	1900	8.09	down	down	correct
MXF.US	The Mexico Fund Inc	20200317	8.67	8.95	8.17	8.8	268263	8.4102	up	up	correct
MXL.US	MaxLinear Inc	20200317	10.31	11.36	9.68	11.2	784212	11.2	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200317	12.77	12.89	12.33	12.51	67906	11.664	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200317	12.56	12.64	12.16	12.25	290173	11.2849	down	down	correct
MYE.US	Myers Industries Inc	20200317	11.2	12.17	10.69	12.13	244587	11.5106	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200317	11.81	12.75	11.81	11.99	817754	11.134	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200317	13.22	13.22	12.75	12.87	135664	11.7797	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200317	11.77	12.089	11.6801	11.83	184911	10.945	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200317	6.68	8.14	6.64	7.59	953414	7.59	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200317	13.29	13.65	12.9	13.28	778412	12.7279	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200317	12.98	13.3	12.86	13.25	1572266	12.6548	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200317	12.35	12.52	12.35	12.48	165774	11.9632	up	up	correct
NAT.US	Nordic American Tankers Limited	20200317	2.85	2.87	2.55	2.6	4889081	2.3265	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200317	12.27	12.5	12.205	12.424	20967	11.9579	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200317	19.77	19.89	19.55	19.7	119502	17.9552	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200317	24.86	25.61	23.82	24.8	600061	23.7814	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200317	0.3755	0.52	0.365	0.4934	311513	24.67	up	up	correct
NC.US	NACCO Industries Inc	20200317	26.69	28.12	26.69	27.24	25599	25.8339	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200317	9.43	9.47	9.23	9.45	175907	8.9742	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200317	11.51	11.62	9.83	10.03	25250510	10.03	down	down	correct
NCR.US	NCR Corporation	20200317	14.03	14.1	11.6	12.28	3721603	12.28	down	down	correct
NCV.US	PA	20200317	24.43	24.43	22.5	24.33	8696	23.1284	down	down	correct
NCZ.US	PA	20200317	23.65	23.75	23.5	23.68	7236	23.3633	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200317	1.21	1.21	1.13	1.15	48866	8.9254	down	down	correct
NEA.US	Nuveen AMT	20200317	12.81	13.03	12.54	12.95	2237078	12.3858	up	down	incorrect
NEE.US	PP	20200317	36.809	41.23	36.809	39.82	983616	39.82	up	up	correct
NEM.US	Newmont Corporation	20200317	40.6	46.472	40.58	45.8	13940540	43.5113	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200317	39.63	46.165	38.31	45.46	1254306	42.7365	up	up	correct
NET.US	Cloudflare Inc	20200317	16.36	18.9	15.87	18.69	3287200	18.69	up	up	correct
NETI.US	Eneti Inc	20200317	2.2	2.26	2.01	2.21	51979	21.7294	up	up	correct
NEU.US	NewMarket Corporation	20200317	378.03	410.11	372.7537	403.61	81399	388.5237	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200317	12.86	12.86	12.42	12.7	167806	11.9358	down	down	correct
NEW.US	Puxin Limited	20200317	5.78	5.93	5.4265	5.57	234969	5.57	down	up	incorrect
NEWR.US	New Relic Inc	20200317	38.11	38.46	35.51	36.09	1288854	36.09	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200317	1.08	1.16	1.02	1.16	2744200	1.16	up	up	correct
NEXA.US	Nexa Resources S.A	20200317	4.21	4.62	4.09	4.53	90894	4.4172	up	up	correct
NFG.US	National Fuel Gas Company	20200317	37.31	41.66	36.81	41.44	2083261	38.616	up	up	correct
NFH.US	WS	20200317	8.66	8.79	7.81	7.84	333564	7.2782	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200317	8.53	9.13	8.3675	8.84	994564	7.866	up	up	correct
NGG.US	National Grid plc	20200317	55.05	59.33	54.1225	58.93	1613423	53.1065	up	up	correct
NGL.US	PC	20200317	8	8	5.5	5.97	113144	4.8694	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200317	5.36	5.66	5.18	5.29	116188	5.29	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200317	6.72	7.91	6.6743	7.83	226946	6.6734	up	up	correct
NGVT.US	Ingevity Corporation	20200317	35.65	35.8966	31.01	32.94	865978	32.94	down	down	correct
NHI.US	National Health Investors Inc	20200317	39.78	42.25	36.0402	39.25	944302	34.8878	down	up	incorrect
NI.US	PB	20200317	23.14	25.16	23.1	24.5	89350	22.0997	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200317	12.63	12.77	12.47	12.55	169084	12.0829	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200317	16.58	17.59	16.4	17.15	207083	14.6695	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200317	9.66	9.66	9.47	9.602	74919	9.3007	down	down	correct
NINE.US	Nine Energy Service Inc	20200317	0.92	0.95	0.84	0.9	258067	0.9	down	down	correct
NIO.US	NIO Inc	20200317	2.97	3.12	2.79	2.9	34862200	2.9	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200317	13	13	12.75	12.83	38388	12.3968	down	down	correct
NJR.US	New Jersey Resources Corporation	20200317	27.4	31.45	26.51	31.22	1215766	29.2032	up	up	correct
NKE.US	NIKE Inc	20200317	67.51	73.3299	62.4	69.84	17122099	68.8549	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200317	11.48	11.5	11.21	11.3113	12709	10.8695	down	up	incorrect
NKX.US	Nuveen California AMT	20200317	13.4	13.98	13.11	13.43	373104	12.8821	up	up	correct
NL.US	NL Industries Inc	20200317	2.61	2.93	2.61	2.93	28757	2.7457	up	up	correct
NLS.US	Nautilus Inc	20200317	1.55	1.78	1.34	1.45	2318063	1.45	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200317	14.97	16.38	14.59	16.22	5008805	15.876	up	down	incorrect
NLY.US	PI	20200317	19.05	19.05	17.4501	17.75	234762	15.9978	down	down	correct
NM.US	PH	20200317	3.75	4	3.4	3.99	2300	3.99	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200317	12.4	12.73	11.41	11.92	273500	10.8634	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200317	0.1284	0.1284	0.121	0.1212	555	1.2123	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200317	10.48	10.96	10.3765	10.96	14841	10.6126	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200317	5.68	5.9744	5.455	5.53	103419	5.1777	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200317	5.28	5.28	4	4.5	1656	4.5	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200317	3.75	4	3.4	3.99	2300	3.99	up	down	incorrect
NMR.US	Nomura Holdings Inc	20200317	3.79	3.98	3.74	3.97	979903	3.6832	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200317	13.25	13.5	13.25	13.45	7125	12.9154	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200317	12.54	13.61	12.01	12.925	99501	12.4669	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200317	11.75	11.855	11.4	11.59	697926	10.989	down	down	correct
NNI.US	Nelnet Inc	20200317	44.38	47.01	43.28	47.01	120470	45.999	up	up	correct
NNN.US	National Retail Properties Inc	20200317	38.3	38.41	33.08	34.93	3906596	31.8156	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200317	9.17	9.53	9.17	9.5	32639	5.9069	up	up	correct
NOA.US	North American Construction Group Ltd	20200317	6.7	7.02	6.36	6.49	137825	6.3528	down	down	correct
NOAH.US	Noah Holdings Limited	20200317	22.9	23.22	22.71	22.96	637577	22.96	up	up	correct
NOC.US	Northrop Grumman Corporation	20200317	288.36	319.89	287.5801	319.33	2113402	311.0072	up	up	correct
NOK.US	Nokia Corporation	20200317	2.56	2.62	2.46	2.53	29468850	2.53	down	up	incorrect
NOMD.US	Nomad Foods Limited	20200317	17.37	18.69	16.34	16.65	2928626	16.65	down	down	correct
NOV.US	NOV Inc	20200317	8.89	9.78	8.36	9.42	6132338	9.3798	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200317	9.23	9.46	8.12	9.33	673500	9.33	up	up	correct
NOW.US	ServiceNow Inc	20200317	271.41	302.9786	270.02	287.42	3908334	287.42	up	up	correct
NP.US	Neenah Inc	20200317	38.87	39.87	35.765	38.37	170788	35.9235	down	down	correct
NPK.US	National Presto Industries Inc	20200317	73.07	79.33	73.07	78.52	101271	74.1855	up	up	correct
NPO.US	EnPro Industries Inc	20200317	40.27	41.35	37.58	41.34	218303	40.2888	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200317	5.7	5.83	5.0201	5.32	793087	5.32	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200317	12.76	12.86	12.48	12.68	37080	12.2366	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200317	12.63	12.82	12.4806	12.61	51329	11.9982	down	up	incorrect
NR.US	Newpark Resources Inc	20200317	1.25	1.38	1.21	1.26	2263430	1.26	up	down	incorrect
NRG.US	NRG Energy Inc	20200317	25.53	26.53	23.24	23.57	4547844	22.1997	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200317	5.31	5.58	4.6	4.88	1460643	4.2101	down	down	correct
NRK.US	Nuveen New York AMT	20200317	12.01	12.289	11.96	12.09	489415	11.5954	up	up	correct
NRP.US	Natural Resource Partners L.P	20200317	11.38	11.69	10.85	11.01	24138	9.4607	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200317	2.74	2.74	2.6	2.68	31077	2.3456	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200317	24.58	24.7	24.15	24.3	37300	22.2386	down	down	correct
NRZ.US	PC	20200317	16.24	16.36	13.04	14.92	236520	12.9473	down	down	correct
NS.US	PC	20200317	12.15	12.2116	11.07	11.25	80059	9.4725	down	down	correct
NSA.US	PA	20200317	24.45	24.88	22.75	23.72	1026199	22.2476	down	down	correct
NSC.US	Norfolk Southern Corporation	20200317	128.56	142.13	125.53	139.59	2661991	135.4204	up	up	correct
NSCO.US	WS	20200317	2.5	2.68	2.43	2.5	24430	1.9713
NSL.US	Nuveen Senior Income Fund	20200317	4.28	4.42	4.23	4.39	874271	3.8582	up	up	correct
NSP.US	Insperity Inc	20200317	41.5	41.515	35.01	37.86	1156583	35.9259	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200317	18.44	19.37	17.32	19.12	519427	17.2952	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200317	10.27	11.09	9.87	10.9	429000	10.9	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200317	2.32	2.32	1.77	1.86	2319895	16.9687	down	down	correct
NTP.US	Nam Tai Property Inc	20200317	5.45	5.525	5.05	5.41	26758	5.41	down	up	incorrect
NTR.US	Nutrien Ltd	20200317	27.62	28.5	26.02	26.49	2957526	24.6388	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20200317	0.62	0.62	0.5202	0.56	6426	0.56	down	down	correct
NUE.US	Nucor Corporation	20200317	31.33	32.53	29.75	30.99	3875642	29.4193	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200317	13.76	14.12	13.593	14	36993	13.4495	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200317	18.08	18.4	13.81	14.22	2601429	13.4702	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200317	9.5	9.99	9.36	9.71	970621	9.4065	up	up	correct
NUW.US	Nuveen AMT	20200317	14.35	14.73	14.305	14.73	96673	14.1788	up	up	correct
NVG.US	Nuveen AMT	20200317	13.78	14.19	13.5	14.07	1757829	13.3298	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20200317	5.93	6	5.08	5.13	184150	5.13	down	down	correct
NVR.US	NVR Inc	20200317	2386.07	2403.6	2100.497	2271.55	99701	2271.55	down	down	correct
NVRO.US	Nevro Corp	20200317	88.09	89.27	76.67	84.24	1021144	84.24	down	down	correct
NVS.US	Novartis AG	20200317	73.81	77.51	73	76.95	3689668	73.9813	up	up	correct
NVST.US	Envista Holdings Corporation	20200317	17.23	17.44	15.29	15.78	2960700	15.78	down	up	incorrect
NVT.US	nVent Electric plc	20200317	16.7	16.805	14.62	15.74	1697220	14.9312	down	down	correct
NVTA.US	Invitae Corporation	20200317	10.08	10.36	8.52	9.75	5805628	9.75	down	down	correct
NWG.US	NatWest Group plc	20200317	3.07	3.3	3.0101	3.3	3028233	2.9957	up	up	correct
NWN.US	Northwest Natural Holding Company	20200317	52.66	66.7	52.45	66.49	391128	62.2701	up	up	correct
NX.US	Quanex Building Products Corporation	20200317	10.11	10.23	9.02	9.96	454832	9.6886	down	down	correct
NXC.US	Nuveen California Select Tax	20200317	14.53	14.6927	13.8015	13.8202	47866	13.0399	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200317	13.22	13.223	12.73	13.06	192853	12.4674	down	down	correct
NXN.US	Nuveen New York Select Tax	20200317	12.07	13.21	12.07	13.21	10751	12.4762	up	up	correct
NXP.US	Nuveen Select Tax	20200317	13.88	14.64	13.83	14.61	135548	13.8	up	up	correct
NXQ.US	Nuveen Select Tax	20200317	13.33	13.72	13.05	13.72	68637	12.9525	up	up	correct
NXR.US	Nuveen Select Tax	20200317	14.58	15.03	14.38	15.03	88851	14.1739	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200317	32.57	36.5	31.39	35.29	447392	33.6044	up	down	incorrect
NYCB.US	PU	20200317	45.99	48.47	45.99	46.621	5298	46.621	up	down	incorrect
NYT.US	The New York Times Company	20200317	31.15	33.715	30.2501	32.61	2399344	32.2766	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200317	13.9	13.92	13.43	13.66	751347	13.0287	down	down	correct
O.US	Realty Income Corporation	20200317	56	56.13	51.8	55.12	6054091	50.9601	down	down	correct
OAK.US	PB	20200317	22.45	23.29	21.7	22.59	57334	20.2998	up	up	correct
OC.US	Owens Corning	20200317	34.5	35.62	32.54	34.88	3314341	34.2012	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200317	11.5	12.69	10.5	12.53	368200	12.53	up	up	correct
OCN.US	Ocwen Financial Corporation	20200317	0.74	0.8078	0.74	0.795	1630027	11.925	up	up	correct
ODC.US	Oil	20200317	29.75	35.98	29.33	35.86	32405	34.0591	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200317	8.8	9.13	7.75	8.12	2666356	8.12	down	down	correct
OFC.US	Corporate Office Properties Trust	20200317	20.77	21.53	18.84	21.49	1375875	19.9199	up	down	incorrect
OFG.US	OFG Bancorp	20200317	10.99	11.15	9.97	11.02	912860	10.6599	up	up	correct
OGE.US	OGE Energy Corp	20200317	31.1	31.55	29.33	30.43	3110060	27.8859	down	up	incorrect
OGS.US	ONE Gas Inc	20200317	71	85.89	70.62	84.74	681810	80.3734	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200317	19.89	19.98	17.08	17.91	5095024	15.5097	down	down	correct
OI.US	O	20200317	6.15	6.23	5.25	5.54	3399618	5.54	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200317	6.45	6.59	6.29	6.56	156264	6.0209	up	up	correct
OIBR.US	C	20200317	0.74	0.74	0.6299	0.6299	418658	0.6299	down	up	incorrect
OII.US	Oceaneering International Inc	20200317	2.33	2.41	2.01	2.26	3811051	2.26	down	down	correct
OIS.US	Oil States International Inc	20200317	2.16	2.19	1.83	1.95	1102257	1.95	down	down	correct
OKE.US	ONEOK Inc	20200317	25.15	25.37	20.28	21.49	11579153	18.1419	down	down	correct
OLN.US	Olin Corporation	20200317	9.66	12.155	8.855	11.83	6681092	11.1008	up	down	incorrect
OLP.US	One Liberty Properties Inc	20200317	16.2	16.28	14.42	15.73	181317	13.3844	down	down	correct
OMC.US	Omnicom Group Inc	20200317	58.45	59.89	52.5	59.51	4066436	55.4568	up	up	correct
OMF.US	OneMain Holdings Inc	20200317	25.44	25.53	20.91	21.4	3489700	16.2754	down	down	correct
OMI.US	Owens & Minor Inc	20200317	4.9	5.77	4.8303	5.73	3193397	5.7252	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200317	4.99	5.07	4.75	4.95	353000	4.95	down	down	correct
ONTO.US	Onto Innovation Inc	20200317	25.92	29	24.31	28.33	720050	28.33	up	up	correct
OOMA.US	Ooma Inc	20200317	10.83	10.87	9.88	10.18	211400	10.18	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200317	17.44	19.01	16.88	18.7	128237	17.2579	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20200317	5.9	7.61	5.9	7.59	2234359	7.3924	up	up	correct
ORA.US	Ormat Technologies Inc	20200317	60.93	69.46	60.93	69.46	729193	68.6841	up	up	correct
ORAN.US	Orange S.A	20200317	10.62	11.56	10.38	11.45	1815116	9.9915	up	up	correct
ORC.US	Orchid Island Capital Inc	20200317	3.68	3.87	3.395	3.74	1769284	2.8558	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200317	11.22	11.36	10.4901	10.86	1522969	8.9581	down	down	correct
ORCL.US	Oracle Corporation	20200317	43.62	47.71	41.66	46.86	25588859	45.5529	up	up	correct
ORI.US	Old Republic International Corporation	20200317	16.4	16.78	15.91	16.74	2844777	13.8829	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20200317	1.61	1.86	1.595	1.71	245928	1.71	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200317	1.94	2.06	1.82	2.01	516424	2.01	up	up	correct
OSK.US	Oshkosh Corporation	20200317	55.35	58.81	53.85	58.4	1268091	56.9514	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200317	12.42	12.74	10.07	11.55	5205300	11.456	down	up	incorrect
OVV.US	Ovintiv Inc	20200317	2.91	2.98	2.75	2.81	10875710	2.6904	down	down	correct
OXM.US	Oxford Industries Inc	20200317	39.89	40.775	34.4	35.48	287013	34.2909	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200317	12.38	12.805	11.0501	11.34	34731505	11.3006	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200317	66.15	67.9	59.12	61.04	184675	59.0333	down	down	correct
PACK.US	Ranpak Holdings Corp	20200317	6.62	6.67	6.4	6.5	208800	6.5	down	down	correct
PAG.US	Penske Automotive Group Inc	20200317	29.2	29.56	25.7296	26.57	695642	25.8207	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200317	20.82	20.99	17.69	19.93	3872900	19.93	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200317	12.5	12.8	12.5	12.64	86677	11.7903	up	down	incorrect
PAM.US	Pampa Energía S.A	20200317	9.76	10.935	9.3	10.7	718445	10.7	up	up	correct
PAR.US	PAR Technology Corporation	20200317	12.13	13.69	9.635	12.64	908434	12.64	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200317	7.1	7.75	6.3	6.52	790573	6.52	down	down	correct
PAYC.US	Paycom Software Inc	20200317	200.13	216.85	190.49	216.75	1051025	216.75	up	up	correct
PB.US	Prosperity Bancshares Inc	20200317	50.81	57.09	49.26	56.77	2183620	53.9357	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20200317	16.49	18.05	15.68	15.91	2759438	13.9683	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200317	20	20.65	20	20.65	10013	18.3599	up	down	incorrect
PBF.US	PBF Energy Inc	20200317	10.82	10.85	8.24	8.44	5750663	8.44	down	up	incorrect
PBFX.US	PBF Logistics LP	20200317	7.11	7.29	6.07	6.3	643840	5.2686	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200317	30.77	31.1	27.4	29.52	1467140	29.52	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200317	2.86	3.15	2.6601	3.15	3499706	2.9581	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200317	5.41	5.66	5.14	5.4	51896199	4.3397	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200317	5.31	5.5	5.12	5.3	21913131	4.6665	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200317	3	3.04	2.84	2.87	272577	2.6274	down	down	correct
PBY.US	Prospect Capital Corporation	20200317	19.85	20.6811	19.01	19.2712	16517	17.8281	down	down	correct
PCF.US	High Income Securities Fund	20200317	7.07	7.07	6.56	6.74	29226	5.5516	down	down	correct
PCG.US	PG&E Corporation	20200317	9.5498	9.6997	8.49	9.22	13725970	9.22	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200317	19.36	19.36	17.53	18.21	3210660	15.2656	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200317	7.82	8.31	7.6	8.02	229955	7.4468	up	down	incorrect
PCM.US	PCM Fund Inc	20200317	8.1	8.1	7.51	8.07	164438	6.8924	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200317	13.14	13.25	11.72	12.88	300468	11.2181	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200317	14.55	15.63	14.55	14.81	60108	14.1981	up	up	correct
PD.US	PagerDuty Inc	20200317	13.14	14.94	12.33	14.94	1148869	14.94	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200317	22.72	23.38	21.58	23.07	656319	19.3798	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200317	15.38	17.81	14.78	17.55	1544665	16.127	up	down	incorrect
PDS.US	Precision Drilling Corporation	20200317	0.43	0.43	0.353	0.3611	78226	7.222	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200317	10.38	10.9	10.15	10.69	394465	9.293	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200317	22.65	24.22	20.04	23.32	7446183	21.5892	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200317	41.22	43.34	40.2	43.08	7256058	40.5392	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200317	1.42	1.42	1.15	1.3	2310405	1.2789	down	down	correct
PEN.US	Penumbra Inc	20200317	144.34	147.02	132.92	145.4	601300	145.4	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200317	8.04	8.2	7.685	7.93	342309	7.0764	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200317	11.61	11.84	10.75	10.91	148777	9.7459	down	down	correct
PFE.US	Pfizer Inc	20200317	31.64	32.65	30.59	32.16	51442678	28.4999	up	up	correct
PFGC.US	Performance Food Group Company	20200317	15.01	15.3	11	11.56	5431770	11.56	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200317	8.4	8.41	7.85	8.29	372097	7.0094	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200317	7.56	7.64	6.9631	7.54	1079061	6.365	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200317	9.77	9.9612	8.96	9.03	88655	7.9885	down	down	correct
PFS.US	Provident Financial Services Inc	20200317	12.33	13.13	12.2	13.09	747334	11.9451	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200317	25.17	27.17	22.64	24.46	2997155	23.9144	down	down	correct
PG.US	The Procter & Gamble Company	20200317	111.45	119.7	110.7701	118.24	19451356	113.2293	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200317	7.75	7.9998	6.9301	7.7	131413	6.5981	down	up	incorrect
PGR.US	The Progressive Corporation	20200317	75.11	78.64	72.925	77.29	6868752	72.1286	up	up	correct
PGRE.US	Paramount Group Inc	20200317	8.05	8.35	7.66	8.03	4351211	7.5034	down	down	correct
PGTI.US	PGT Innovations Inc	20200317	8.52	9.04	7.665	8.99	583498	8.99	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200317	13.46	14.62	13.27	14.41	74966	12.4377	up	up	correct
PH.US	Parker	20200317	119.69	124.15	110.03	123.02	2153373	119.7471	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200317	8.06	8.25	7.9201	8.22	184851	7.2834	up	up	correct
PHG.US	Koninklijke Philips N.V	20200317	31.91	34.12	30.96	34	1539747	32.0256	up	up	correct
PHI.US	PLDT Inc	20200317	19.13	19.35	18.15	19.32	281718	17.6089	up	up	correct
PHK.US	PIMCO High Income Fund	20200317	4.98	5.11	4.5601	5.109	1522327	4.3026	up	up	correct
PHM.US	PulteGroup Inc	20200317	24.59	25.1	21.84	23.09	7899246	22.6259	down	down	correct
PHR.US	Phreesia Inc	20200317	18.14	19.44	17.29	18.86	351200	18.86	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200317	6.65	7.0022	6.5	7	463187	5.9292	up	up	correct
PHX.US	PHX Minerals Inc	20200317	3.86	4.29	3.66	4.27	99179	4.1568	up	up	correct
PII.US	Polaris Inc	20200317	56.4	57	50.36	54.58	1030576	52.4532	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200317	4	4.1	3.93	4	288640	3.4937
PINE.US	Alpine Income Property Trust Inc	20200317	8.8	9.93	8.77	9.26	65145	8.192	up	up	correct
PING.US	Ping Identity Holding Corp	20200317	16.42	19.61	16	18.43	938574	18.43	up	down	incorrect
PINS.US	Pinterest Inc	20200317	11.65	12.78	10.505	12.65	15405500	12.65	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200317	42.39	42.39	38.87	41.82	156100	39.4772	down	down	correct
PJT.US	PJT Partners Inc	20200317	29.64	30.83	27.5525	30.35	404137	29.0533	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20200317	7.2	7.22	4.665	6.11	14471530	5.7743	down	up	incorrect
PKE.US	Park Aerospace Corp	20200317	11.87	12.16	11.51	11.69	398295	11.0637	down	down	correct
PKG.US	Packaging Corporation of America	20200317	82.65	94.37	82.1498	93.74	1727773	89.0536	up	up	correct
PKI.US	PerkinElmer Inc	20200317	68.36	70.78	64.99	67.11	1288284	66.8453	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200317	19.9	20	18.5	19.82	243301	16.8592	down	down	correct
PKX.US	POSCO	20200317	30.71	32.18	30.11	32.02	680986	30.5637	up	up	correct
PLAN.US	Anaplan Inc	20200317	30.64	32.59	27.38	32.54	3893000	32.54	up	up	correct
PLD.US	Prologis Inc	20200317	66.47	73.04	64.56	70.69	7883780	68.0849	up	down	incorrect
PLNT.US	Planet Fitness Inc	20200317	38.4	38.43	27.79	35.39	8239361	35.39	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200317	31.75	32.56	28.87	32.11	196080	30.2251	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200317	12.67	13.4608	12.25	12.74	264541	11.4168	up	up	correct
PM.US	Philip Morris International Inc	20200317	71.67	75.13	70.595	73.99	11051450	65.9625	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200317	11.86	11.9295	11.52	11.62	216479	11.0528	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200317	11.78	11.88	11.55	11.67	950286	11.1231	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200317	6.76	6.98	6.7306	6.94	234434	6.3533	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200317	11.72	11.895	11.47	11.66	175591	10.5847	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200317	11	11.22	7.613	8.7	7088276	7.361	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200317	10.11	10.26	9.79	10.14	208820	9.6901	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200317	91.3	96.19	87.5369	96	4487231	90.4348	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200317	10.68	10.924	10.46	10.91	28696	10.4635	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200317	9.95	10.49	9.95	10.115	22444	9.7002	up	down	incorrect
PNM.US	PNM Resources Inc	20200317	34.62	37.55	34.21	36.65	1293713	34.9521	up	up	correct
PNR.US	Pentair plc	20200317	31.13	31.4	29.28	30.39	1657444	29.5965	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200317	69.97	74.98	67.2708	74.83	1861789	69.5401	up	up	correct
POLY.US	Plantronics Inc	20200317	6.29	7.14	5.05	6.88	1581848	6.88	up	down	incorrect
POR.US	Portland General Electric Company	20200317	42.68	48.52	42.44	48.3	1401430	44.8051	up	up	correct
POST.US	Post Holdings Inc	20200317	83.01	90.47	82.33	85.02	867458	85.02	up	up	correct
PPG.US	PPG Industries Inc	20200317	84.33	84.33	79.61	82.62	3407374	80.2891	down	up	incorrect
PPL.US	PPL Corporation	20200317	24.25	25.76	23	25.55	10047796	23.1161	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20200317	4.23	4.455	4.21	4.36	644330	3.7797	up	down	incorrect
PRA.US	ProAssurance Corporation	20200317	20.73	24.29	19.28	24.21	467752	23.4972	up	up	correct
PRG.US	PROG Holdings Inc	20200317	24.4713	24.5812	20.1346	21.8433	3016254	18.4539	down	down	correct
PRGO.US	Perrigo Company plc	20200317	46.67	50.59	46.595	49.63	1895192	47.8506	up	down	incorrect
PRI.US	Primerica Inc	20200317	86.83	90.995	83.26	88.45	541910	86.508	up	down	incorrect
PRLB.US	Proto Labs Inc	20200317	67.13	70.92	64.92	70.78	514136	70.78	up	up	correct
PRMW.US	Primo Water Corporation	20200317	10.63	10.63	8.28	8.57	3500405	8.3421	down	down	correct
PRO.US	PROS Holdings Inc	20200317	24.96	25.45	22.32	24.47	719762	24.47	down	down	correct
PRS.US	Prudential Financial Inc	20200317	24.06	24.44	23.71	23.72	159423	21.684	down	down	correct
PRT.US	PermRock Royalty Trust	20200317	2.34	2.4187	2.11	2.12	54246	1.894	down	down	correct
PRTY.US	Party City Holdco Inc	20200317	0.526	0.5425	0.43	0.487	3547653	0.487	down	down	correct
PRU.US	Prudential Financial Inc	20200317	44.56	46.97	40	46.77	8187837	42.4315	up	up	correct
PSA.US	Public Storage	20200317	191.36	205.79	190.49	198.36	1744182	187.6627	up	up	correct
PSB.US	PZ	20200317	19.41	19.56	19.09	19.21	77036	17.9295	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200317	20.25	20.56	19.62	20.42	82343	17.711	up	up	correct
PSN.US	Parsons Corporation	20200317	27.92	30.65	26.81	29.55	557700	29.55	up	up	correct
PSO.US	Pearson plc	20200317	6.33	6.55	6.25	6.55	876913	6.1477	up	up	correct
PSTG.US	Pure Storage Inc	20200317	9.31	9.81	8.07	9.16	8843400	9.16	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200317	13.75	13.87	13.75	13.75	13100	12.6142
PSX.US	Phillips 66	20200317	49.08	50.725	45.96	46.67	6274518	42.7143	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200317	35.21	35.21	30.26	31.55	1276199	26.1696	down	down	correct
PTR.US	PetroChina Company Limited	20200317	31.04	31.095	29.96	30.81	480506	26.7148	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200317	13.7	13.85	12.59	13.17	1528324	11.2935	down	down	correct
PUK.US	Prudential plc	20200317	17.87	19.44	17.53	19.35	1118545	18.1604	up	up	correct
PUKPRA.US	PUKPRA	20200317	24.6	24.96	24.3	24.5	70098	22.7484	down	down	correct
PUMP.US	ProPetro Holding Corp	20200317	2.45	2.45	1.75	2.01	5072442	2.01	down	down	correct
PVG.US	Pretium Resources Inc	20200317	5.68	7.05	5.68	6.84	3782215	6.84	up	up	correct
PVH.US	PVH Corp	20200317	41.32	43.85	36.2801	37.43	2230533	37.376	down	down	correct
PVL.US	Permianville Royalty Trust	20200317	1.09	1.11	1.01	1.02	193787	0.9078	down	down	correct
PWR.US	Quanta Services Inc	20200317	29.65	31.19	29	29.86	2810946	29.6657	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200317	59.82	61.96	54.5	57.53	4181184	54.0487	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200317	8.35	8.48	8.001	8.45	14340	8.0935	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20200317	15.2723	15.2723	15.05	15.05	1124	12.7589	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200317	9	9.23	8.91	9.19	90786	8.8038	up	up	correct
PZN.US	Pzena Investment Management Inc	20200317	4.7	5.06	4.5	4.9	158850	4.6528	up	up	correct
QD.US	Qudian Inc	20200317	1.61	1.81	1.58	1.7	6717500	1.7	up	up	correct
QGEN.US	QIAGEN N.V	20200317	37.04	38.43	36.89	38.25	2816779	38.25	up	up	correct
QSR.US	Restaurant Brands International Inc	20200317	36.13	36.2	31.485	32.74	7106083	30.8057	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200317	51.29	61.24	47.17	61.21	1278365	61.21	up	up	correct
QUOT.US	Quotient Technology Inc	20200317	5.94	6.065	5.64	5.93	868456	5.93	down	down	correct
QVCC.US	QVCC	20200317	20.05	20.57	17.886	17.92	129700	16.0301	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200317	19.85	20.32	17.9	18.04	33279	16.1415	down	down	correct
R.US	Ryder System Inc	20200317	27.65	31.42	26.435	30.93	886858	28.7556	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200317	15.04	16.02	14.85	14.99	1009123	12.0548	down	down	correct
RACE.US	Ferrari N.V	20200317	139.01	139.97	133.06	136.61	1493809	134.9031	down	down	correct
RAD.US	Rite Aid Corporation	20200317	13.49	17	12.63	16.95	10458810	16.95	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200317	26.6	29.55	25.38	29.42	876554	29.42	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200317	32.62	32.905	30.585	30.74	1479699	29.9271	down	down	correct
RBC.US	Regal Beloit Corporation	20200317	62.14	69.51	60.22	68.75	429839	67.3177	up	up	correct
RC.US	Ready Capital Corporation	20200317	8.59	8.77	7.36	7.36	788568	5.8967	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200317	21.3	21.3	19.06	19.59	4121	17.7768	down	down	correct
RCB.US	Ready Capital Corporation	20200317	21.69	21.69	20.01	20.01	1800	19.2291	down	down	correct
RCF.US	UN	20200317	30.8	30.85	28	28.9	1379027	28.9	down	down	correct
RCI.US	Rogers Communications Inc	20200317	40.45	42.92	40.09	40.88	1017673	37.921	up	up	correct
RCL.US	Royal Caribbean Group	20200317	31.22	31.436	26.83	27.66	18129240	27.66	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200317	6.1	6.67	6.02	6.63	1198287	5.6801	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200317	12.53	13.4406	11.72	12.01	522807	12.01	down	down	correct
RDN.US	Radian Group Inc	20200317	15.87	16.44	14.83	16.44	4254194	15.6692	up	up	correct
RDS.US	B	20200317	24.87	25.11	23.245	23.71	22839971	22.9577	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200317	36.59	37.24	36.07	37.09	369081	36.4853	up	up	correct
RE.US	Everest Re Group Ltd	20200317	186.74	199.0425	180.3981	198.03	605584	189.295	up	up	correct
RELX.US	RELX PLC	20200317	17.93	18.97	17.58	18.96	2364869	18.0045	up	up	correct
RENN.US	Renren Inc	20200317	0.5	0.5418	0.45	0.5281	129910	0.5281	up	up	correct
RES.US	RPC Inc	20200317	2.12	2.34	2.01	2.17	2923295	2.17	up	up	correct
REV.US	Revlon Inc	20200317	9.5	12.01	8.88	12.01	100257	12.01	up	up	correct
REVG.US	REV Group Inc	20200317	5.59	5.88	5.23	5.86	314016	5.763	up	up	correct
REX.US	REX American Resources Corporation	20200317	48.26	56.55	45.58	55.72	94600	55.72	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200317	35.51	38.62	34.49	36.68	1749966	35.4931	up	up	correct
REZI.US	Resideo Technologies Inc	20200317	5.56	5.56	4.88	5.25	2246500	5.25	down	up	incorrect
RF.US	Regions Financial Corporation	20200317	8.47	9.27	7.92	8.88	23497618	8.3143	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200317	10.85	11.27	10.07	11.07	217359	9.6692	up	up	correct
RFL.US	Rafael Holdings Inc	20200317	11.6	13.55	11.45	12.5	54687	12.5	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20200317	1.94	1.97	1.8	1.82	335039	1.6869	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200317	81.95	84.89	76.56	83.01	1267857	79.2808	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200317	47.77	49.61	45.26	46.6	798872	41.1949	down	up	incorrect
RGS.US	Regis Corporation	20200317	7.03	9	6.78	8.95	708150	8.95	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200317	7.48	8.05	7.48	8.05	36065	6.256	up	up	correct
RH.US	RH	20200317	96.13	102.89	89.84	92.94	1960553	92.94	down	down	correct
RHI.US	Robert Half International Inc	20200317	44.27	44.69	40.04	41.45	1649173	40.0529	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200317	24.71	24.71	18.261	20.31	2183708	19.7578	down	down	correct
RIG.US	Transocean Ltd	20200317	1.32	1.36	1.25	1.34	19269240	1.34	up	up	correct
RIO.US	Rio Tinto Group	20200317	40.48	42.69	40.09	41.79	2965518	36.4427	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200317	11.4	11.71	11.05	11.41	101910	8.9866	up	down	incorrect
RJF.US	Raymond James Financial Inc	20200317	68.39	76.53	66.2	76.52	2626070	49.5371	up	up	correct
RL.US	Ralph Lauren Corporation	20200317	72.12	78.23	64.28	73.51	1823743	71.4949	up	up	correct
RLGY.US	Realogy Holdings Corp	20200317	4.09	4.12	3.37	3.54	9131402	3.54	down	up	incorrect
RLI.US	RLI Corp	20200317	69.9	80.01	68.85	79.62	505554	76.0749	up	up	correct
RLJ.US	RLJ Lodging Trust	20200317	6.51	6.565	5.4	5.59	3221247	5.5555	down	down	correct
RM.US	Regional Management Corp	20200317	16.39	16.42	15.35	16.42	61882	15.9618	up	up	correct
RMD.US	ResMed Inc	20200317	140.3	162.3	135.59	161.43	1944260	159.299	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200317	19.1481	19.1481	18.0987	18.33	81015	16.2025	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200317	16.5	16.5	15.451	16.17	110800	14.5865	down	down	correct
RMO.US	Romeo Power Inc	20200317	9.68	9.72	9.66	9.67	40525	9.67	down	down	correct
RMPL.US	P	20200317	24	24.6918	23.875	23.9	5575	23.9	down	down	correct
RMT.US	Royce Micro	20200317	5.2	5.5	5.01	5.5	786886	4.8517	up	up	correct
RNG.US	RingCentral Inc	20200317	141	165.625	134.85	163.25	2905153	163.25	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20200317	4.61	4.725	4.29	4.3	4000	4.3	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200317	16.41	16.67	15.1213	15.44	842620	13.7734	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200317	139.86	144.62	134.62	143.67	477511	141.4859	up	up	correct
ROG.US	Rogers Corporation	20200317	88.31	102.96	88	102.96	183886	102.96	up	up	correct
ROK.US	Rockwell Automation Inc	20200317	156.36	159.13	148.1	155.16	1989492	150.6636	down	down	correct
ROL.US	Rollins Inc	20200317	36.43	38.49	35.4	38.11	6031902	25.0568	up	up	correct
ROP.US	Roper Technologies Inc	20200317	288.18	311.84	288.18	309.39	776879	306.4903	up	up	correct
RPM.US	RPM International Inc	20200317	58.97	66.32	57.1	65.96	2457255	63.8792	up	down	incorrect
RPT.US	RPT Realty	20200317	7.8	8.22	7.28	8.2	1245301	7.6534	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200317	9.18	9.21	8.27	8.58	2291619	7.5437	down	down	correct
RRC.US	Range Resources Corporation	20200317	2.78	3.15	2.75	3.09	24807850	3.09	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200317	1.63	1.85	1.475	1.74	3338635	1.74	up	up	correct
RRX.US	Regal Beloit Corporation	20200317	62.14	69.51	60.22	68.75	429839	67.3177	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200317	82.18	85.345	78.72	83.45	1023544	80.5903	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200317	15.74	16.097	15.74	15.85	100700	13.0965	up	up	correct
RSG.US	Republic Services Inc	20200317	77.63	82.3	76.7	81.64	2568942	79.134	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200317	91.06	93.45	82.81	92.84	16061850	55.7315	up	up	correct
RVI.US	Retail Value Inc	20200317	3.6161	3.9819	3.5388	3.8028	810982	-12.4703	up	down	incorrect
RVLV.US	Revolve Group Inc	20200317	8.88	10	8.11	9.22	767300	9.22	up	up	correct
RVT.US	Royce Value Trust Inc	20200317	8.63	9.15	8.4	9.07	966625	7.8564	up	up	correct
RWT.US	Redwood Trust Inc	20200317	9.39	9.49	6.905	7.24	4466203	6.4517	down	down	correct
RXN.US	Rexnord Corporation	20200317	22.27	25.19	21.77	24.78	1877747	24.4646	up	up	correct
RY.US	Royal Bank of Canada	20200317	60.44	65.2	59.24	62.43	2087498	58.1043	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200317	1.18	1.23	1.02	1.05	1220567	1.05	down	up	incorrect
RYB.US	RYB Education Inc	20200317	3	3.18	2.71	3.12	34900	3.12	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200317	5.31	5.46	5.035	5.2	173747	5.166	down	up	incorrect
RYN.US	Rayonier Inc	20200317	19.12	20.99	17.21	20.97	1072770	19.7428	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200317	22.54	22.9326	21.87	21.87	69808	19.717	down	down	correct
SA.US	Seabridge Gold Inc	20200317	6.8	9.24	6.72	8.92	1536495	8.92	up	up	correct
SAFE.US	Safehold Inc	20200317	42.05	50.13	40.3701	49.35	430296	48.5076	up	down	incorrect
SAH.US	Sonic Automotive Inc	20200317	14.48	15.08	12.63	13.4	841302	13.1635	down	down	correct
SAIC.US	Science Applications International Corporation	20200317	58.5	64.22	57.26	62.37	710071	60.4421	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200317	14.1	15.4	12.65	15.31	2415600	15.31	up	up	correct
SAM.US	The Boston Beer Company Inc	20200317	314.12	349.65	304.04	347.84	206111	347.84	up	up	correct
SAN.US	Banco Santander S.A	20200317	2.21	2.42	2.16	2.42	12795476	2.3848	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20200317	4.57	5.7001	4.53	5.69	6668067	5.69	up	up	correct
SAP.US	SAP SE	20200317	97.7	102.99	95.34	102.96	1561516	99.8551	up	up	correct
SAR.US	Saratoga Investment Corp	20200317	13.53	13.9179	11.2	11.2	243650	10.0035	down	down	correct
SAVE.US	Spirit Airlines Inc	20200317	12.1	12.37	10.8	11.72	6830485	11.72	down	up	incorrect
SB.US	Safe Bulkers Inc	20200317	0.8212	1.24	0.8212	1.12	912705	1.12	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200317	195	204.78	183.8	184.01	184148390	184.01	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200317	9.39	9.91	8.77	9.9	3042952	9.9	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200317	8.05	8.41	8.01	8.27	100487	7.8498	up	up	correct
SBOW.US	SilverBow Resources Inc	20200317	2.57	2.84	2.5	2.58	158641	2.58	up	up	correct
SBR.US	Sabine Royalty Trust	20200317	29.3	29.3	27.5	27.51	44482	23.8975	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200317	9.14	9.37	8.575	9.29	1327837	8.8937	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20200317	4.8	6.04	4.71	6.04	6919192	5.394	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200317	15.87	16.24	13.74	15.47	2208265	14.6465	down	down	correct
SCCO.US	Southern Copper Corporation	20200317	27.92	30.22	27.26	27.89	2085087	25.9697	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200317	8.18	8.3038	7.87	8.01	76968	6.2924	down	down	correct
SCE.US	PL	20200317	19.58	21.03	19.08	20.96	118007	20.6786	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200317	31.39	33.73	28.92	33.68	21796199	32.8528	up	up	correct
SCI.US	Service Corporation International	20200317	42.35	42.44	39.09	40.91	2341993	39.7429	down	down	correct
SCL.US	Stepan Company	20200317	84.32	101.49	82.81	99.5	292476	97.7308	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200317	8.34	8.34	7.46	8.1	356741	6.7445	down	down	correct
SCPE.US	WS	20200317	0.08	0.09	0.08	0.085	770100	0.085	up	up	correct
SCS.US	Steelcase Inc	20200317	10.52	10.52	9.26	9.54	1401302	8.8419	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200317	15.17	15.58	14.18	14.95	202526	13.1183	down	up	incorrect
SCX.US	The L.S. Starrett Company	20200317	3.5159	3.5973	3.11	3.17	27525	3.17	down	up	incorrect
SD.US	SandRidge Energy Inc	20200317	0.9	0.97	0.8609	0.9303	260379	0.9303	up	up	correct
SDRL.US	Seadrill Limited	20200317	6	6.5	5.415	6.34	678374	6.34	up	up	correct
SE.US	Sea Limited	20200317	41.87	45	40.5	44.26	5394232	44.26	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200317	10.85	10.85	8.38	8.74	3335941	8.74	down	down	correct
SEDA.US	UN	20200317	0.095	0.1	0.09	0.1	962500	0.1	up	up	correct
SEE.US	Sealed Air Corporation	20200317	21.6	21.94	19.17	19.99	2396110	19.4792	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200317	15.56	16.5	14.42	15.13	2166089	14.9724	down	up	incorrect
SF.US	Stifel Financial Corp	20200317	37.81	39.91	35.115	39.63	1578283	25.9512	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200317	21	21.71	20.7301	21.15	25717	20.0758	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200317	5	5.03	4.7	4.96	196796	4.96	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200317	9.68	9.97	9.09	9.64	1259269	8.3011	down	down	correct
SFUN.US	Fang Holdings Limited	20200317	1.85	1.92	1.75	1.76	35207	17.6	down	down	correct
SG.US	Sweetgreen Inc.	20200317	6.15	6.15	5.55	5.56	1353	5.56	down	down	correct
SGU.US	Star Group L.P	20200317	7.03	7.86	7.03	7.84	95658	7.1174	up	up	correct
SHAK.US	Shake Shack Inc	20200317	32.34	39.9362	30.01	36.93	3550861	36.93	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200317	20.36	20.85	19.97	20.7	203888	19.7996	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200317	23.82	24.17	23.1226	23.79	94820	21.0167	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200317	9.25	9.45	7.75	8.79	1965933	6.8757	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200317	8	8.12	6.865	8.12	7802414	8.074	up	up	correct
SHOP.US	Shopify Inc	20200317	330.02	358	307.67	355.09	4240809	355.09	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200317	9.4	9.471	9.4	9.471	400	9.471	up	up	correct
SHW.US	The Sherwin	20200317	415.1	434.19	377.6972	420.38	1981154	138.159	up	up	correct
SI.US	Silvergate Capital Corporation	20200317	9.87	10.21	9.596	9.97	62000	9.97	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200317	1.47	1.54	1.355	1.52	4485904	1.4558	up	up	correct
SIG.US	Signet Jewelers Limited	20200317	10.63	11.95	10.07	10.9	5456826	10.8473	up	up	correct
SII.US	Sprott Inc	20200317	1.51	1.8785	1.47	1.73	62582	16.4975	up	up	correct
SITC.US	SITE Centers Corp	20200317	6.29	6.68	5.84	6.05	4060864	5.8373	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200317	58.36	64.83	53.29	62.48	1099400	62.48	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200317	14.78	14.94	12.07	12.86	4698481	12.86	down	down	correct
SJI.US	South Jersey Industries Inc	20200317	23.29	27.32	22.32	27.04	1705222	24.8693	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200317	20	20.263	19.37	20.1	23400	18.2745	up	down	incorrect
SJM.US	The J. M. Smucker Company	20200317	109.74	121.39	109.712	117.11	2499387	111.0851	up	up	correct
SJR.US	Shaw Communications Inc	20200317	13.02	13.62	12.58	13.38	1631172	12.4055	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200317	2.2	2.2109	2.07	2.12	98355	1.8043	down	down	correct
SJW.US	SJW Group	20200317	51.95	65.39	51.845	64.37	257990	62.1237	up	up	correct
SKIL.US	Skillsoft Corp	20200317	9.77	9.8	9.6	9.7	173800	9.7	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200317	16.69	17.27	16.49	17.2	594760	27.3732	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200317	6.91	7.39	6.07	7.27	5302165	6.6427	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200317	21.73	21.86	19.8	20.61	4260419	20.61	down	down	correct
SKY.US	Skyline Champion Corporation	20200317	16.35	17.5	15.02	15.48	935612	15.48	down	down	correct
SLB.US	Schlumberger Limited	20200317	14.54	14.56	13.11	14	25536510	13.4972	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200317	1.15	1.16	0.88	0.9439	3373403	0.9439	down	down	correct
SLF.US	Sun Life Financial Inc	20200317	31.55	31.59	29.78	30.17	989712	28.1376	down	down	correct
SLG.US	SL Green Realty Corp	20200317	54.0112	59.9013	51.7311	58.7213	1523935	50.915	up	up	correct
SM.US	SM Energy Company	20200317	1.708	1.71	1.31	1.38	10452620	1.3617	down	down	correct
SMAR.US	Smartsheet Inc	20200317	32.82	37.35	31.06	36.6	2078500	36.6	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200317	4.8	5.04	4.77	5.04	13760112	4.6111	up	up	correct
SMG.US	The Scotts Miracle	20200317	92.67	104.43	90.82	102.78	647268	97.7271	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200317	5.81	5.81	5.02	5.16	90371	5.16	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200317	0.9	0.94	0.79	0.81	898391	12.15	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200317	3.27	3.3291	3	3	179616	41.6929	down	down	correct
SMP.US	Standard Motor Products Inc	20200317	36.94	41.28	36.4	40.84	162995	39.7576	up	up	correct
SNA.US	Snap	20200317	118.69	125.51	112.395	125.44	872276	119.808	up	up	correct
SNAP.US	Snap Inc	20200317	9.19	9.365	8.205	8.91	40532000	8.91	down	down	correct
SNDR.US	Schneider National Inc	20200317	16.83	18.1	16.71	17.94	1015015	16.1093	up	up	correct
SNN.US	Smith & Nephew plc	20200317	28.84	29.89	27.6	29.23	1845279	28.039	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200317	46.59	48.32	45.95	46.86	620818	39.515	up	up	correct
SNV.US	Synovus Financial Corp	20200317	16.94	17.22	15.67	17.11	4201681	15.6675	up	up	correct
SNX.US	TD SYNNEX	20200317	79.12	79.82	68.4	74.92	508720	37.1791	down	down	correct
SO.US	The Southern Company	20200317	49.01	56.58	48.933	56.56	10298355	52.4911	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200317	5.2	5.835	4.85	5.68	619009	5.1819	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200317	23.8	23.8227	23.07	23.07	100054	21.152	down	down	correct
SOJD.US	SOJD	20200317	21.36	21.9	20.9	21.27	222100	19.5298	down	down	correct
SOL.US	ReneSola Ltd	20200317	0.9497	1.04	0.8997	1.0058	43458	1.0058	up	down	incorrect
SOLN.US	Southern Co	20200317	42.79	47.225	42.41	46.71	201700	41.4928	up	up	correct
SON.US	Sonoco Products Company	20200317	42.22	47.52	41.94	47.23	1030051	44.7433	up	up	correct
SONY.US	Sony Group Corporation	20200317	53.41	55.37	52.65	55.2	1702455	54.8221	up	up	correct
SOR.US	Source Capital Inc	20200317	28.18	29.0049	27.755	28.52	55507	24.7808	up	up	correct
SOS.US	SOS Limited	20200317	0.7	0.7295	0.6432	0.7295	21593	0.7295	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200317	10.17	10.19	9.91	10.09	10400	10.09	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200317	41.53	42.06	34.44	34.66	1106855	33.1978	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200317	12.36	13.43	11.19	12.66	12118226	12.66	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200317	10.13	10.33	9.711	9.93	95463	8.2038	down	down	correct
SPG.US	Simon Property Group Inc	20200317	66.55	67.47	53.96	58.86	10561638	53.3757	down	down	correct
SPGI.US	S&P Global Inc	20200317	228.62	231.285	220.15	227.66	3205266	224.5424	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200317	13.88	13.93	12.36	12.71	461332	10.7822	down	up	incorrect
SPIR.US	Spire Corporation	20200317	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200317	7.81	7.81	7.4205	7.5	1014	7.5	down	down	correct
SPNT.US	SiriusPoint Ltd	20200317	6.7	7.09	6.26	7.08	730975	7.08	up	down	incorrect
SPOT.US	Spotify Technology S.A	20200317	118.31	119.84	111.15	118.87	2493000	118.87	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200317	27.44	27.44	21.91	24.02	2712976	23.958	down	down	correct
SPXC.US	SPX Corporation	20200317	32.97	35.44	31.63	35.17	481357	35.17	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200317	10.96	11.39	10.67	11.26	157829	10.0942	up	up	correct
SQ.US	Square Inc	20200317	43.79	45.292	39	44.73	22695600	44.73	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200317	19.1408	19.9197	16.6688	18.8827	2666872	18.1456	down	down	correct
SQNS.US	Sequans Communications S.A	20200317	3.75	4.1	3.5	3.96	289000	3.96	up	up	correct
SR.US	Spire Inc	20200317	64.25	79.13	63.7322	77.57	611780	72.4502	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200317	25.66	25.74	21.42	25.7	3078841	22.8777	up	up	correct
SRE.US	Sempra	20200317	89.29	100.55	88.295	98.38	5059134	91.7235	up	up	correct
SREA.US	Sempra Energy	20200317	22.65	22.93	22.03	22.25	125760	20.2685	down	up	incorrect
SRG.US	Seritage Growth Properties	20200317	16.41	16.7114	12.74	13.12	1732216	13.12	down	down	correct
SRI.US	Stoneridge Inc	20200317	16.3	16.93	15.19	16.79	412577	16.79	up	up	correct
SRL.US	Scully Royalty Ltd	20200317	6.2729	6.7	6.2729	6.52	4562	6.037	up	up	correct
SRLP.US	Sprague Resources LP	20200317	11.27	12.01	10.73	11	111924	8.7458	down	down	correct
SRT.US	StarTek Inc	20200317	3.9	4.47	3.73	4.4	143400	4.4	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200317	3.79	3.79	3.01	3.165	30430	11.2042	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200317	64.44	66.44	61.745	63.11	743276	61.9818	down	down	correct
SSL.US	Sasol Limited	20200317	2.25	2.55	2.25	2.5	3600294	2.5	up	up	correct
SSTK.US	Shutterstock Inc	20200317	30.02	33.06	29.06	32.27	532700	31.6727	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20200317	28.45	28.61	24.56	25.75	2048316	25.75	down	down	correct
STAG.US	STAG Industrial Inc	20200317	20	21.05	18.51	20.5	2528858	18.9783	up	up	correct
STAR.US	PI	20200317	20	20	17.42	18.58	18975	16.2659	down	up	incorrect
STC.US	Stewart Information Services Corporation	20200317	26.48	26.86	23.19	24.54	212865	23.4668	down	down	correct
STE.US	STERIS plc	20200317	123.32	133.88	118.04	130.63	922300	128.6696	up	up	correct
STG.US	Sunlands Technology Group	20200317	1.8	1.8	1.5	1.65	75017	20.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200317	16.4	16.93	15.29	16.41	244970	14.587	up	up	correct
STL.US	Sterling Bancorp	20200317	10.98	11.17	9.66	10.14	3172721	9.8369	down	down	correct
STLA.US	Stellantis N.V	20200317	7.0401	7.2286	6.7009	7.1721	3599334	6.0467	up	up	correct
STM.US	STMicroelectronics N.V	20200317	17.805	18.5	17.28	18.36	4437219	18.1864	up	up	correct
STN.US	Stantec Inc	20200317	24.75	25.5	23.84	24.55	225459	23.9364	down	down	correct
STNG.US	Scorpio Tankers Inc	20200317	16.61	16.63	14.61	15.25	2134436	14.5433	down	up	incorrect
STON.US	StoneMor Inc	20200317	1.07	1.0826	1.0162	1.02	122966	1.02	down	down	correct
STOR.US	STORE Capital Corporation	20200317	18.83	20.45	17.6	19.36	7199744	17.7071	up	down	incorrect
STT.US	State Street Corporation	20200317	49.16	50.58	45.68	49.93	4963337	47.3288	up	up	correct
STWD.US	Starwood Property Trust Inc	20200317	14.67	14.67	11.71	14.02	9037200	11.6881	down	down	correct
STZ.US	Constellation Brands Inc	20200317	125.58	127.11	110.04	124.45	3369649	121.1876	down	down	correct
SU.US	Suncor Energy Inc	20200317	13.61	13.64	11.6	12.59	13936777	11.7762	down	up	incorrect
SUI.US	Sun Communities Inc	20200317	122.56	137.405	117.73	129.92	1141528	125.1144	up	up	correct
SUM.US	Summit Materials Inc	20200317	12.2	13.16	11.89	13.06	1953949	13.06	up	up	correct
SUN.US	Sunoco LP	20200317	15.7	15.79	14.5001	15.33	1339671	12.727	down	down	correct
SUP.US	Superior Industries International Inc	20200317	1.33	1.3401	1.22	1.24	422541	1.24	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200317	1.44	1.61	1.33	1.57	862058	1.5193	up	up	correct
SUZ.US	Suzano S.A	20200317	5.89	6.2	5.6	5.74	595102	5.74	down	down	correct
SWCH.US	Switch Inc	20200317	11.95	12.39	11.43	11.64	2441066	11.4331	down	down	correct
SWI.US	SolarWinds Corporation	20200317	13.61	15.21	13.01	13.65	1102538	13.3319	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200317	88.02	91.22	78.61	90.91	3685063	88.3144	up	down	incorrect
SWM.US	Schweitzer	20200317	26.94	30.44	26.19	30.01	386169	27.5965	up	up	correct
SWN.US	Southwestern Energy Company	20200317	1.91	2.49	1.85	2.12	56734816	2.12	up	up	correct
SWT.US	Stanley Black Decker Inc	20200317	63.91	67.914	61.76	67.09	119600	61.3999	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200317	53.69	61.17	52.31	59.41	621810	56.0249	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200317	6.33	6.66	6.1882	6.66	32330	5.8321	up	up	correct
SXC.US	SunCoke Energy Inc	20200317	3.03	3.68	2.87	3.49	1390990	3.2029	up	up	correct
SXI.US	Standex International Corporation	20200317	42.51	47.195	42.11	46.49	82183	45.4617	up	up	correct
SXT.US	Sensient Technologies Corporation	20200317	41.79	46.03	40.71	45.75	498666	43.9054	up	up	correct
SYF.US	Synchrony Financial	20200317	18.42	18.86	16.1	17.46	18349859	16.6128	down	down	correct
SYK.US	Stryker Corporation	20200317	146.71	146.8321	137	140.16	3902432	137.4239	down	up	incorrect
SYY.US	Sysco Corporation	20200317	38.02	38.38	32.04	35.06	17467731	33.3566	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200317	5.76	6.01	5.62	5.77	87267	20.0492	up	up	correct
T.US	PC	20200317	20.21	20.46	19.78	19.92	604406	18.381	down	down	correct
TAC.US	TransAlta Corporation	20200317	4.37	4.48	3.96	4.36	1586987	4.2445	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200317	13.72	14.12	13.63	14.01	5097200	14.01	up	up	correct
TAL.US	TAL Education Group	20200317	49.51	52.84	48.8	51.82	3664584	51.82	up	up	correct
TALO.US	Talos Energy Inc	20200317	5.97	7.35	5.92	7.25	863800	7.25	up	up	correct
TAP.US	Molson Coors Beverage Company	20200317	42.37	44.38	41.13	43.99	4529747	43.3353	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200317	62.63	67.49	61.47	67.44	94800	67.44	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200317	23.48	24.28	23.39	23.5	293704	21.5087	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200317	24.6	24.9	24.4	24.68	181551	22.5428	up	up	correct
TBI.US	TrueBlue Inc	20200317	13.02	13.98	12.58	13.8	550470	13.8	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200317	24.6	24.6	22.8	23.08	3145	23.08	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20200317	5.1	5.4199	5	5.4199	25200	5.1096	up	down	incorrect
TCS.US	The Container Store Group Inc	20200317	2.02	2.28	1.94	2.26	405625	2.1126	up	up	correct
TD.US	The Toronto	20200317	39.68	41.94	39.04	40.56	2603514	37.5341	up	up	correct
TDC.US	Teradata Corporation	20200317	19.97	21.13	18.84	20.79	2210017	20.79	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200317	15.72	16.05	14.8	15.61	228456	10.8789	down	down	correct
TDG.US	TransDigm Group Incorporated	20200317	342.93	343.34	295.95	315.01	1805628	315.01	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200317	19.87	20.6359	19.51	19.51	22620	18.2148	down	down	correct
TDOC.US	Teladoc Health Inc	20200317	119.96	132.78	102.01	118.24	5500500	118.24	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200317	16.74	18.47	16.57	18.4	1332083	17.3693	up	up	correct
TDW.US	Tidewater Inc	20200317	6.52	6.71	5.86	6.09	663854	6.0831	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200317	257.58	267.33	243.671	260.89	456666	260.89	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200317	9.29	9.512	9.01	9.38	296000	8.1474	up	up	correct
TECK.US	Teck Resources Limited	20200317	8.3	8.41	7.6	7.8	6887231	7.6812	down	down	correct
TEF.US	Telefónica S.A	20200317	4.25	4.87	4.23	4.87	2180239	4.0647	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200317	7.13	7.69	7.1	7.41	497284	6.3813	up	up	correct
TEL.US	TE Connectivity Ltd	20200317	62.28	65.91	54.74	63.06	6009000	61.2289	up	up	correct
TEN.US	Tenneco Inc	20200317	3.64	3.7	2.855	3.4	3043038	3.4	down	down	correct
TEO.US	Telecom Argentina S.A	20200317	10.32	10.385	8.7	8.85	235170	8.4075	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200317	7.41	7.49	6.9	7.34	18936141	7.34	down	down	correct
TEX.US	Terex Corporation	20200317	14.55	15	13.5601	14.94	1411757	14.7928	up	up	correct
TFC.US	Truist Financial Corporation	20200317	28.28	29.74	25.94	29.27	14132560	27.3935	up	up	correct
TFII.US	TFI International Inc	20200317	20.7	21.64	18.75	18.75	270374	18.1795	down	down	correct
TFX.US	Teleflex Incorporated	20200317	289.69	290.235	250.08	262.84	575815	261.1381	down	down	correct
TG.US	Tredegar Corporation	20200317	12.87	16.72	12.68	16.54	240330	11.1458	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200317	6.64	7.81	6.43	7.73	615945	7.6704	up	down	incorrect
TGI.US	Triumph Group Inc	20200317	6.7	6.72	4.58	5.41	2188268	5.41	down	down	correct
TGNA.US	TEGNA Inc	20200317	15	15.97	14.295	15.08	3364948	14.5622	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200317	8.46	8.61	7.18	8.16	764241	7.0685	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200317	4.26	4.71	4.16	4.69	799701	4.69	up	up	correct
TGT.US	Target Corporation	20200317	95.12	106.49	95.06	103.63	10586360	100.7706	up	up	correct
THC.US	Tenet Healthcare Corporation	20200317	15.44	15.73	12.63	13.15	4165229	13.15	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200317	88.9	93.64	84.76	92.93	534949	89.2983	up	up	correct
THO.US	Thor Industries Inc	20200317	40.85	41.8074	36.66	40.35	2142881	39.0508	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200317	14.21	14.99	14.0101	14.71	363695	13.0823	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20200317	14.9	16.89	14.105	16.85	296547	16.85	up	up	correct
THS.US	TreeHouse Foods Inc	20200317	37.6	42.15	37.35	40.49	911544	40.49	up	up	correct
THW.US	Tekla World Healthcare Fund	20200317	10.45	10.896	10.03	10.76	359814	9.1515	up	down	incorrect
TIMB.US	W	20200317	13.12	14.31	12.72	14.15	2584454	13.4784	up	down	incorrect
TISI.US	Team Inc	20200317	7.63	7.99	6.76	7.82	514623	7.82	up	down	incorrect
TJX.US	The TJX Companies Inc	20200317	41.64	43.705	39	42.51	18604449	41.8869	up	up	correct
TK.US	Teekay Corporation	20200317	2.64	2.67	2.37	2.58	961906	2.58	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200317	4.73	5.01	4.71	4.98	390294	4.5028	up	up	correct
TKR.US	The Timken Company	20200317	31.13	31.27	29	30.35	1139140	29.4083	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200317	19.82	20.95	19.31	20.6	332398	18.6998	up	up	correct
TLYS.US	Tilly's Inc	20200317	3.91	4.39	3.8	4.07	698791	3.5906	up	up	correct
TM.US	Toyota Motor Corporation	20200317	115.61	119.71	113.7	118.89	743320	113.2603	up	up	correct
TME.US	Tencent Music Entertainment Group	20200317	10.98	11.25	9.89	10.5	13139700	10.5	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200317	9.79	10.08	8.1	8.59	5882142	8.59	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200317	297.98	314.16	286.58	296.31	5253498	295.2347	down	down	correct
TMST.US	TimkenSteel Corporation	20200317	3.71	3.77	3.47	3.63	518157	3.63	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200317	27.27	28.0729	26.09	26.64	1849387	26.64	down	down	correct
TNC.US	Tennant Company	20200317	55.95	60.84	53.24	60.76	133681	59.4463	up	up	correct
TNET.US	TriNet Group Inc	20200317	41.79	42.04	37.78	38.47	703420	38.47	down	down	correct
TNK.US	Teekay Tankers Ltd	20200317	17.83	18.22	16.5	17.68	1112347	17.68	down	up	incorrect
TNL.US	Travel + Leisure Co	20200317	26.59	26.68	22.83	25.53	1715078	24.1698	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200317	2.12	2.32	2	2.12	489895	10.0278
TOL.US	Toll Brothers Inc	20200317	19.34	19.39	15.32	15.59	6868773	15.2465	down	down	correct
TPB.US	Turning Point Brands Inc	20200317	15.86	16.82	15.04	15.69	335800	15.4855	down	down	correct
TPC.US	Tutor Perini Corporation	20200317	5.45	5.5	2.87	2.91	4780555	2.8089	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200317	8.99	9.19	7.37	7.89	4401033	7.89	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200317	414.15	421.99	356.185	368.26	91612	359.7482	down	down	correct
TPR.US	Tapestry Inc	20200317	11.8	13.2	10.85	13.19	9038581	13.0245	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200317	6.97	7	5.255	5.32	946948	4.4103	down	down	correct
TPX.US	Tempur Sealy International Inc	20200317	40	40.23	32.43	33.44	12730540	8.2933	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200317	7.21	7.48	7	7	62105	6.1145	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200317	33.6	36.84	33.41	35.49	354583	33.7886	up	up	correct
TRC.US	Tejon Ranch Co	20200317	12.94	14.08	12.51	13.88	175089	13.88	up	down	incorrect
TREC.US	Trecora Resources	20200317	4.96	6.14	4.935	6.11	144749	6.11	up	up	correct
TREX.US	Trex Company Inc	20200317	65.06	70.4	59.96	70.27	2855762	35.135	up	up	correct
TRGP.US	Targa Resources Corp	20200317	9.86	9.96	6.93	7.21	8110471	6.9937	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200317	57.98	58.83	55.49	57.68	1349096	55.9106	down	up	incorrect
TRN.US	Trinity Industries Inc	20200317	16.62	17.61	15.835	17.5	2834352	16.4866	up	up	correct
TRNO.US	Terreno Realty Corporation	20200317	43.75	49.92	43.12	45.9	720955	44.0839	up	up	correct
TROX.US	Tronox Holdings plc	20200317	5.25	6.15	4.84	5.93	1438035	5.6813	up	down	incorrect
TRP.US	TC Energy Corporation	20200317	38.99	45.11	37.41	38.14	4013273	34.0276	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200317	0.4001	0.4272	0.35	0.365	4059417	3.65	down	down	correct
TRTN.US	Triton International Limited	20200317	22.79	23.25	21.33	22.78	697972	20.929	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200317	10.75	10.99	7.9801	8.09	1728955	6.0147	down	down	correct
TRU.US	TransUnion	20200317	66.91	68.585	63.535	68.2	2629600	67.7998	up	up	correct
TRV.US	The Travelers Companies Inc	20200317	87.11	96.7	80.4	96.41	5424945	92.3667	up	up	correct
TS.US	Tenaris S.A	20200317	10.01	10.57	9.795	10.17	3352796	9.3933	up	up	correct
TSE.US	Trinseo S.A	20200317	15.46	20.77	14.82	18.67	1112692	17.5485	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200317	4.93	4.945	4.82	4.87	471990	4.497	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200317	16.99	16.99	14.45	14.95	1901335	11.4899	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200317	45.75	48.56	45.03	48.54	13415692	46.9556	up	up	correct
TSN.US	Tyson Foods Inc	20200317	45.88	49.68	44.83	47.86	7030699	45.8145	up	up	correct
TSQ.US	Townsquare Media Inc	20200317	3.9	4.29	3.54	4.16	93393	4.0923	up	down	incorrect
TT.US	Trane Technologies plc	20200317	92.8	94.31	88.27	93.21	3582856	90.7478	up	up	correct
TTC.US	The Toro Company	20200317	61.1	62.71	56.47	60.22	1047403	58.7775	down	up	incorrect
TTE.US	TotalEnergies SE	20200317	27.42	27.92	26.61	27.63	4181025	24.2157	up	down	incorrect
TTI.US	TETRA Technologies Inc	20200317	0.34	0.44	0.33	0.4	1221900	0.4	up	up	correct
TTM.US	Tata Motors Limited	20200317	5.23	5.37	4.92	5.31	3173834	5.31	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200317	3.52	3.63	3	3.01	431368	11.1295	down	down	correct
TU.US	TELUS Corporation	20200317	7.3075	7.88	7.3075	7.765	1685820	14.0053	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200317	7.54	8.18	7.17	7.92	256200	7.92	up	up	correct
TUP.US	Tupperware Brands Corporation	20200317	1.31	1.44	1.15	1.37	2435209	1.37	up	up	correct
TV.US	Grupo Televisa S.A.B	20200317	5.63	6.22	5.15	6.21	2912659	6.1674	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200317	24.82	25.18	24.785	25.18	21527	24.1997	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200317	24.86	25.0813	24.86	24.98	8363	23.9928	up	up	correct
TWI.US	Titan International Inc	20200317	1.75	1.85	1.57	1.76	591438	1.7549	up	up	correct
TWLO.US	Twilio Inc	20200317	72.23	80.66	72.23	77.62	3612704	77.62	up	up	correct
TWN.US	The Taiwan Fund Inc	20200317	15.65	15.75	15.65	15.75	5549	12.9215	up	up	correct
TWO.US	Two Harbors Investment Corp	20200317	9.51	9.55	8.19	8.19	6899021	6.9526	down	down	correct
TWTR.US	Twitter Inc	20200317	24.38	25.84	23.18	24.48	28741660	24.48	up	up	correct
TX.US	Ternium S.A	20200317	11.33	11.78	10.96	11.41	292592	10.6043	up	up	correct
TXT.US	Textron Inc	20200317	27.39	28.13	23.29	28.1	3305823	28.0237	up	up	correct
TY.US	Tri	20200317	19.93	21	19.4335	20.48	265874	19.2461	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200317	4.11	4.2089	3.25	3.29	2252608	12.0361	down	down	correct
TYL.US	Tyler Technologies Inc	20200317	269.98	287.33	265.92	286.32	319275	286.32	up	up	correct
UA.US	Under Armour Inc	20200317	8.58	9.08	8.07	8.96	6926646	8.96	up	up	correct
UAA.US	Under Armour Inc	20200317	9.49	10.035	8.87	9.87	8110854	9.87	up	up	correct
UAN.US	CVR Partners LP	20200317	0.98	1	0.75	0.75	827937	7.002	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200317	12.18	13.0935	11.66	13	209032	11.9379	up	up	correct
UBER.US	Uber Technologies Inc	20200317	20.18	20.31	18.01	18.91	60003900	18.91	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200317	11	11.39	10.3	11.3	17615	10.3609	up	up	correct
UBS.US	UBS Group AG	20200317	7.79	8.37	7.62	8.37	7021621	7.6865	up	up	correct
UDR.US	UDR Inc	20200317	37.79	39.94	36.21	38.84	3165243	36.5073	up	up	correct
UE.US	Urban Edge Properties	20200317	11.7	12.03	11.01	11.93	1847740	11.1544	up	up	correct
UFI.US	Unifi Inc	20200317	12.03	13.63	11.3	13.43	122349	13.43	up	down	incorrect
UFS.US	Domtar Corporation	20200317	25.68	29.2	25.11	28.87	1358284	28.263	up	up	correct
UGI.US	UGI Corporation	20200317	27.39	28.2	25.73	27.14	3086783	25.5402	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200317	127.02	142.9765	126.5	137	313871	137	up	up	correct
UGP.US	Ultrapar Participações S.A	20200317	2.56	2.88	2.385	2.8	2606624	2.6988	up	up	correct
UHS.US	Universal Health Services Inc	20200317	83.45	84.87	77.48	80.76	1567965	80.3021	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20200317	63.15	72.56	62.07	72.18	93721	67.22	up	up	correct
UI.US	Ubiquiti Inc	20200317	120.1	137.25	120.1	133.81	390070	132.2201	up	up	correct
UIS.US	Unisys Corporation	20200317	9.6	11.5	9.16	11.49	1229217	11.49	up	down	incorrect
UL.US	Unilever PLC	20200317	46.44	50.73	46.1	50.38	3696878	47.409	up	up	correct
UMC.US	United Microelectronics Corporation	20200317	2.21	2.32	2.185	2.3	1925083	2.1207	up	down	incorrect
UMH.US	UMH Properties Inc	20200317	10.76	10.99	10.12	10.7	350508	9.8951	down	down	correct
UNF.US	UniFirst Corporation	20200317	147.82	152.42	142.84	148.54	223839	147.2553	up	up	correct
UNFI.US	United Natural Foods Inc	20200317	7.58	10.06	7.37	10.01	5402244	10.01	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200317	230.82	248.76	228.2901	244.22	9642169	237.9608	up	up	correct
UNM.US	Unum Group	20200317	12.78	13.5	11.57	13.44	4339844	12.2084	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200317	22.56	22.6366	20	20.92	85042	18.8677	down	down	correct
UNP.US	Union Pacific Corporation	20200317	127.33	132.71	120.38	128.63	8021968	124.294	up	up	correct
UNVR.US	Univar Solutions Inc	20200317	9.13	9.3	8.015	8.72	4427900	8.72	down	down	correct
UPH.US	UpHealth Inc	20200317	9.75	9.75	9.62	9.62	1105934	9.62	down	down	correct
UPS.US	United Parcel Service Inc	20200317	89.05	97.21	87.79	96.79	10476120	92.6029	up	down	incorrect
URI.US	United Rentals Inc	20200317	85.1	86.03	74.6201	81.43	2620124	81.43	down	down	correct
USA.US	Liberty All	20200317	4.71	4.78	4.5	4.68	1889695	3.9283	down	down	correct
USAC.US	USA Compression Partners LP	20200317	8.22	8.39	6.09	6.39	1447898	4.9827	down	down	correct
USB.US	U.S. Bancorp	20200317	33.37	34.31	31.24	33.72	16232180	31.5371	up	down	incorrect
USDP.US	USD Partners LP	20200317	2.76	2.807	2.08	2.12	504537	1.7639	down	down	correct
USFD.US	US Foods Holding Corp	20200317	15.19	15.48	11.08	12.33	13975600	12.33	down	down	correct
USM.US	United States Cellular Corporation	20200317	27.36	31.74	27.015	31.3	390306	31.3	up	up	correct
USNA.US	USANA Health Sciences Inc	20200317	55.94	57.48	48.21	50	233352	50	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200317	64.89	66.03	54.85	59.24	451413	58.4637	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200317	3.38	3.66	3.27	3.48	852300	3.48	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200317	16.41	16.883	15.34	16.58	812940	14.606	up	up	correct
UTI.US	Universal Technical Institute Inc	20200317	4.23	4.38	3.6	4.09	618493	4.09	down	down	correct
UTL.US	Unitil Corporation	20200317	47.93	54.8856	46.95	54.63	107165	51.4404	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200317	18.84	19.34	17.56	19.23	366780	17.9599	up	up	correct
UVV.US	Universal Corporation	20200317	40.28	43.63	39.86	43.61	308661	39.0646	up	up	correct
V.US	Visa Inc	20200317	155.75	163.7	149.25	157.89	22298000	156.1926	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200317	67.96	70.37	58.45	61	1194017	60.5774	down	down	correct
VALE.US	Vale S.A.	20200317	8.12	8.64	7.71	8.17	30641000	6.6498	up	up	correct
VAPO.US	Vapotherm Inc	20200317	19.54	19.65	13.75	15.4	1470500	15.4	down	up	incorrect
VATE.US	Innovate Corp	20200317	2.52	2.52	2.05	2.4	350319	2.4	down	down	correct
VBF.US	Invesco Bond Fund	20200317	16.84	17.128	16.83	17.07	40230	15.4853	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200317	9.785	10.02	9.542	10.02	38287	8.6925	up	up	correct
VCRA.US	Vocera Communications Inc	20200317	20.78	22.885	18.37	18.86	1068877	18.86	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200317	11.06	11.23	10.65	10.81	236270	10.0219	down	down	correct
VEC.US	Vectrus Inc	20200317	31.59	32.22	28.93	32.15	211000	32.15	up	up	correct
VEDL.US	Vedanta Limited	20200317	4	4.41	3.97	4.3	1067460	3.6807	up	up	correct
VEEV.US	Veeva Systems Inc	20200317	122.92	132.97	118.11	132.94	2197355	132.94	up	up	correct
VEL.US	Velocity Financial Inc	20200317	4.35	5.78	3.83	5	460900	5	up	up	correct
VER.US	VEREIT Inc	20200317	5.63	5.64	5.19	5.4	18359038	24.5877	down	down	correct
VET.US	Vermilion Energy Inc	20200317	2.69	2.8	2.22	2.32	4850051	2.2502	down	down	correct
VFC.US	V.F. Corporation	20200317	56.59	62.7	54.4502	60.68	4618119	57.9968	up	down	incorrect
VGI.US	Virtus Global Multi	20200317	9.43	9.57	9.06	9.41	115207	7.8963	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200317	11.25	11.53	11.06	11.52	276745	10.5861	up	up	correct
VGR.US	Vector Group Ltd	20200317	11.17	12.9	11.03	12.77	2673872	11.284	up	up	correct
VHC.US	VirnetX Holding Corp	20200317	5.69	5.93	5.16	5.8	848551	4.975	up	up	correct
VHI.US	Valhi Inc	20200317	1.08	1.181	1.01	1.12	149172	13.0257	up	up	correct
VICI.US	VICI Properties Inc	20200317	12.73	13.145	10.37	13.02	13183091	11.6944	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200317	122.4	132.9999	115	123.87	170241	123.87	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200317	13.7	14.62	13.17	14.46	8128378	14.46	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200317	2.75	3.05	2.55	2.65	130019	2.65	down	down	correct
VIV.US	Telefônica Brasil S.A	20200317	10.3	11.3	10.17	11.28	3002992	9.5378	up	up	correct
VKQ.US	Invesco Municipal Trust	20200317	10.93	11.3296	10.77	11.13	338754	10.2323	up	up	correct
VLO.US	Valero Energy Corporation	20200317	42.11	43.2099	38	39.02	8839456	35.1046	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200317	3.69	4.03	3.39	3.74	1748411	3.74	up	up	correct
VLT.US	Invesco High Income Trust II	20200317	10.49	10.64	10.255	10.42	63470	8.9497	down	down	correct
VMC.US	Vulcan Materials Company	20200317	97.46	98.47	92.535	92.99	1774099	91.472	down	down	correct
VMI.US	Valmont Industries Inc	20200317	88.28	96.43	83.755	96.43	260787	94.1329	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200317	11.15	11.1599	10.7826	11.1	254755	10.2027	down	down	correct
VNCE.US	Vince Holding Corp	20200317	4.84	5.35	4.23	4.88	73243	4.88	up	up	correct
VNE.US	Veoneer Inc	20200317	7.28	7.36	6.18	6.52	1070600	6.52	down	up	incorrect
VNO.US	Vornado Realty Trust	20200317	34.37	36.12	33.5	35.33	3749894	32.0072	up	up	correct
VNTR.US	Venator Materials PLC	20200317	1.93	2.33	1.85	2.15	462900	2.15	up	down	incorrect
VOC.US	VOC Energy Trust	20200317	2.3	2.3	1.78	2.03	169449	1.6874	down	down	correct
VOYA.US	Voya Financial Inc	20200317	39.96	40.89	37.14	38.45	3624851	37.8264	down	down	correct
VPG.US	Vishay Precision Group Inc	20200317	19.01	20.16	18.19	20.16	99430	20.16	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200317	11.71	11.71	11.31	11.45	30543	10.5512	down	down	correct
VRS.US	Verso Corporation	20200317	11.28	12	10.68	11.51	558575	8.6928	up	up	correct
VRT.US	Vertiv Holdings Co	20200317	7.8	7.8	6.5	7.25	2917700	7.2433	down	down	correct
VRTV.US	Veritiv Corporation	20200317	6	8.8798	5.9	7.73	408031	7.73	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200317	12.39	13.04	11.55	13.03	1482380	12.5942	up	down	incorrect
VST.US	Vistra Corp	20200317	14.07	14.38	12.665	12.89	5373884	12.2214	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20200317	6.16	8.26	5.985	8.12	1804833	8.12	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200317	8.32	8.38	8.129	8.36	497799	7.27	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200317	11.95	12.0112	11.68	11.72	137858	10.8668	down	up	incorrect
VTOL.US	Bristow Group Inc	20200317	5.07	5.63	5	5.57	131097	16.71	up	up	correct
VTR.US	Ventas Inc	20200317	24.36	24.76	20.34	21.02	9193432	19.3222	down	down	correct
VVI.US	Viad Corp	20200317	22.87	22.87	19.22	20.06	717836	20.06	down	down	correct
VVNT.US	WS	20200317	12.76	13.33	11.63	11.69	178786	11.69	down	down	correct
VVR.US	Invesco Senior Income Trust	20200317	3.14	3.22	3.1122	3.22	2832926	2.8387	up	down	incorrect
VVV.US	Valvoline Inc	20200317	14.25	14.35	12.08	13.14	3282306	12.7536	down	up	incorrect
VZ.US	Verizon Communications Inc	20200317	51.5	55.48	51.49	54.31	33898024	50.2978	up	up	correct
W.US	Wayfair Inc	20200317	31.61	31.625	24.82	30.65	6924453	30.65	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200317	49.24	50.25	46.1	50.16	2821648	49.5995	up	up	correct
WAL.US	Western Alliance Bancorporation	20200317	25.33	26.205	23.51	25.77	2315634	24.962	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200317	22.75	23.1883	21	21.16	26097	19.2999	down	down	correct
WAT.US	Waters Corporation	20200317	177.19	190.45	172.22	183.27	1050663	183.27	up	up	correct
WBK.US	Westpac Banking Corporation	20200317	10.21	10.56	9.985	10.56	868958	9.8851	up	up	correct
WBS.US	Webster Financial Corporation	20200317	24.29	24.91	22.55	24.84	1842488	23.0841	up	up	correct
WBT.US	Welbilt Inc	20200317	4.84	4.97	3.45	4.13	9952170	4.13	down	down	correct
WCC.US	WESCO International Inc	20200317	22.37	22.51	19.5	22.43	2237881	22.43	up	up	correct
WCN.US	Waste Connections Inc	20200317	82.27	86.71	81.3604	86.71	6241049	85.5904	up	up	correct
WD.US	Walker & Dunlop Inc	20200317	47.96	49.94	45	48.63	341456	46.7723	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200317	10.69	10.8	10.62	10.72	71817	9.6341	up	up	correct
WEC.US	WEC Energy Group Inc	20200317	95.25	109.53	94.7	102.46	5748724	97.4534	up	down	incorrect
WEI.US	Weidai Ltd	20200317	1.295	1.295	1.19	1.25	45289	1.25	down	down	correct
WELL.US	Welltower Inc	20200317	39.81	41.95	35.3	38.63	8052527	36.0717	down	down	correct
WES.US	Western Midstream Partners LP	20200317	5.15	5.2482	4.2	4.66	4873426	3.9185	down	down	correct
WEX.US	WEX Inc	20200317	112.22	121.01	100.635	118.86	1144216	118.86	up	up	correct
WF.US	Woori Financial Group Inc	20200317	17.97	18.63	17.2537	18.43	162609	17.571	up	up	correct
WFC.US	Wells Fargo & Company	20200317	27.63	30.62	25.89	29.63	58112784	28.4017	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200317	23.63	23.63	22.8	22.8	2500	22.3541	down	down	correct
WGO.US	Winnebago Industries Inc	20200317	28.4	28.8	26.5	28.41	876309	27.9861	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200317	31.1	31.42	26.5	26.97	2034900	26.5294	down	down	correct
WHD.US	Cactus Inc	20200317	11.68	11.68	10.27	10.42	1322342	10.2129	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20200317	19.17	20.69	18.33	20.69	85595	18.3298	up	up	correct
WHR.US	Whirlpool Corporation	20200317	95.22	102.52	88.7177	97.37	1816072	92.6729	up	down	incorrect
WIA.US	Western Asset Inflation	20200317	10.35	10.44	10.26	10.31	102687	8.6124	down	down	correct
WIT.US	Wipro Limited	20200317	2.76	2.84	2.68	2.78	1345197	2.7742	up	down	incorrect
WIW.US	Western Asset Inflation	20200317	9.24	9.3227	8.97	9.22	544378	8.3427	down	up	incorrect
WK.US	Workiva Inc	20200317	26	27.26	24.11	25.31	1156556	25.31	down	down	correct
WLK.US	Westlake Chemical Corporation	20200317	30.86	35.0607	29.56	32.58	1795369	31.7123	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200317	13.5	14.6499	12.29	12.4	217705	10.7053	down	down	correct
WM.US	Waste Management Inc	20200317	100.72	110.8499	100.72	108.93	5104314	105.6566	up	down	incorrect
WMB.US	The Williams Companies Inc	20200317	13.62	13.69	11.89	12.13	28707603	10.7522	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200317	5.6	5.62	4.79	4.93	2252069	4.4498	down	down	correct
WMK.US	Weis Markets Inc	20200317	35.86	39.93	35.5	38.3	297461	36.764	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200317	30.38	30.97	28.46	30.34	655009	30.0833	down	down	correct
WMT.US	Walmart Inc	20200317	112.77	119.27	110.46	119.26	17602030	115.4656	up	up	correct
WNC.US	Wabash National Corporation	20200317	8.92	9.88	8.54	8.82	1200601	8.4324	down	down	correct
WNS.US	WNS (Holdings) Limited	20200317	54.91	56.42	53.47	55.08	403479	55.08	up	up	correct
WOLF.US	Wolfspeed Inc	20200317	30.01	36.36	27.77	35.88	2931023	35.88	up	down	incorrect
WOR.US	Worthington Industries Inc	20200317	21.15	23.95	20.265	23.71	344717	22.8435	up	up	correct
WOW.US	WideOpenWest Inc	20200317	3.42	3.6	3.33	3.56	376002	3.56	up	down	incorrect
WPC.US	W. P. Carey Inc	20200317	61.83	66	60.02	64.11	1212749	57.6203	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200317	24.12	28.98	24.1	26.72	6880939	26.0868	up	up	correct
WPP.US	WPP plc	20200317	29.28	30.13	28.83	29.73	538905	26.9105	up	up	correct
WRB.US	W. R. Berkley Corporation	20200317	48.81	53.26	47.02	53.19	1994575	51.494	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200317	23.24	25.03	21.99	24.97	873423	23.0472	up	down	incorrect
WRI.US	Weingarten Realty Investors	20200317	17.59	18.4	16.2	18.4	1934662	16.9149	up	up	correct
WRK.US	WestRock Company	20200317	23.01	26.24	22.5	26.1	5366094	25.1291	up	up	correct
WSM.US	Williams	20200317	36.02	36.46	32.1	35.05	2525290	33.8396	down	down	correct
WSO.US	Watsco Inc	20200317	157.56	168.33	154.94	161.76	514465	152.8105	up	up	correct
WSR.US	Whitestone REIT	20200317	8.16	8.63	7.405	8.58	619908	7.7875	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200317	132.84	145.13	129.55	143.09	891214	142.5027	up	up	correct
WTI.US	W&T Offshore Inc	20200317	1.2	1.25	1.09	1.22	7903472	1.22	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200317	817.35	833.1	782.01	787.01	47381	786.3438	down	down	correct
WTRG.US	Essential Utilities Inc	20200317	34.16	40.04	34.07	40.04	2182524	38.5144	up	up	correct
WTRU.US	Aqua America Inc	20200317	49.75	56.22	48.37	53.65	48900	49.004	up	up	correct
WTS.US	Watts Water Technologies Inc	20200317	75.38	83.5994	72.18	83.45	243788	82.3075	up	up	correct
WTTR.US	Select Energy Services Inc	20200317	3.49	3.55	3.18	3.27	1070611	3.27	down	down	correct
WU.US	The Western Union Company	20200317	21.12	23.18	20.84	22.56	11154630	20.974	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200317	31.02	35	29.1	32.75	2388445	32.1961	up	up	correct
WWW.US	Wolverine World Wide Inc	20200317	18.09	18.3	14.52	15.08	1089943	14.6865	down	down	correct
WY.US	Weyerhaeuser Company	20200317	17.36	18.95	16.625	18.95	6585980	18.2342	up	up	correct
X.US	United States Steel Corporation	20200317	5.44	6.25	5.3819	5.58	30268029	5.5413	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200317	5.42	5.45	5.2004	5.36	167644	4.412	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200317	10.04	10.39	8.9132	10.3	1706972	10.0279	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200317	2.29	2.5	2.29	2.43	189861	2.268	up	down	incorrect
XL.US	XL Fleet Corp	20200317	9.675	9.7	9.65	9.7	399400	9.7	up	up	correct
XOM.US	Exxon Mobil Corporation	20200317	35.21	37.3774	34.2	36.81	41204449	32.574	up	up	correct
XPO.US	XPO Logistics Inc	20200317	57.2034	60.5818	54.1648	60.132	1313387	35.0012	up	down	incorrect
XPRO.US	Frank’s International NV	20200317	14.94	18.06	14.34	16.92	190017	16.92	up	up	correct
XYF.US	X Financial	20200317	0.92	0.9553	0.9	0.92	22078	2.76
XYL.US	Xylem Inc	20200317	66.71	71.85	64.47	71.82	1879764	70.4296	up	up	correct
Y.US	Alleghany Corporation	20200317	515.59	570.23	500.19	569.23	119500	569.23	up	up	correct
YELP.US	Yelp Inc	20200317	18.06	18.7	16.97	17.53	1907518	17.53	down	down	correct
YETI.US	YETI Holdings Inc	20200317	20.22	21.24	18.14	19.86	2261000	19.86	down	down	correct
YEXT.US	Yext Inc	20200317	11.91	11.955	10.57	11.47	2078189	11.47	down	down	correct
YPF.US	YPF Sociedad Anónima	20200317	3.89	4	3.4	3.51	4097568	3.51	down	down	correct
YRD.US	Yiren Digital Ltd	20200317	3.04	3.38	2.98	3.22	222362	3.22	up	up	correct
YUM.US	Yum! Brands Inc	20200317	71.3	71.9	60.95	65.49	6169828	63.4776	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20200317	41.15	44.1	39.725	43.94	5347800	43.4981	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200317	93.82	94	83.7	86.16	3774800	84.9277	down	down	correct
ZEN.US	Zendesk Inc	20200317	55.45	61.05	50.23	60.86	2891876	60.86	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20200317	12.5	13.39	12.5	13.23	424022	13.23	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200317	23.04	23.2114	21.9023	22.63	63222	22.63	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200317	25.25	27.1471	25.12	26	4475248	25.5041	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200317	6.99	7.33	6.82	6.93	323260	5.7433	down	down	correct
ZTS.US	Zoetis Inc	20200317	109.27	118.08	107.15	111.05	5299641	109.9711	up	up	correct
ZUO.US	Zuora Inc	20200317	7.46	7.905	7.3	7.89	3626600	7.89	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200317	22.27	25.19	21.77	24.78	1877700	24.4452	up	up	correct
ZYME.US	Zymeworks Inc	20200317	24.3	28.52	23.38	27.58	594800	27.58	up	up	correct