CollectAI

close-nyse_stocks

2020/02/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200218	85.66	86.08	84.53	84.79	2873640	83.7676	down	down	correct
AA.US	Alcoa Corporation	20200218	15.54	15.98	15.46	15.98	3166404	15.9452	up	up	correct
AAIC.US	PC	20200218	22.6	23.19	22.6	22.9899	22166	18.6119	up	up	correct
AAP.US	Advance Auto Parts Inc	20200218	145.39	150.66	140.755	141.81	2881772	138.5454	down	down	correct
AAT.US	American Assets Trust Inc	20200218	46.72	46.72	45.97	46.04	156039	43.2333	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200218	34.76	35.61	34.57	35.34	749454	29.6752	up	up	correct
ABB.US	ABB Ltd	20200218	24.17	24.235	24.1	24.16	1139024	22.4934	down	down	correct
ABBV.US	AbbVie Inc	20200218	93.67	94.5	93.26	93.61	9406845	85.7834	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200218	94.29	94.89	93.14	94.31	1566001	91.6655	up	up	correct
ABEV.US	Ambev S.A	20200218	3.75	3.75	3.63	3.63	24068020	3.3887	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200218	95.79	97.4033	95.79	96.4	211561	96.4	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200218	38.81	39	38.24	38.7	186239	37.3764	down	down	correct
ABT.US	Abbott Laboratories	20200218	89.42	89.49	88.305	88.88	4492281	86.5346	down	down	correct
AC.US	Associated Capital Group Inc	20200218	43.66	44.5	42.98	42.98	9840	42.318	down	down	correct
ACA.US	Arcosa Inc	20200218	46.83	47.16	46.33	46.65	148672	46.3239	down	down	correct
ACC.US	American Campus Communities Inc	20200218	48	48.145	47.71	48.09	491097	44.3719	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20200218	9.77	9.84	9.595	9.63	461735	8.9572	down	down	correct
ACEL.US	WS	20200218	13.28	13.3	12.95	13.01	113476	11.8041	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200218	7.35	7.35	7.27	7.3	29451	7.3	down	down	correct
ACM.US	AECOM	20200218	47.41	47.77	47.17	47.24	1810506	47.24	down	up	incorrect
ACN.US	Accenture plc	20200218	212.5	214.06	211.2	213.76	1699427	208.6174	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200218	16.88	16.92	16.86	16.91	204214	13.7452	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200218	26.37	26.37	26.2698	26.31	8783	19.258	down	down	correct
ADM.US	Archer	20200218	44.48	44.65	44.16	44.45	2512078	42.309	down	down	correct
ADNT.US	Adient plc	20200218	27.47	28.515	27.448	27.86	800700	27.86	up	up	correct
ADT.US	ADT Inc	20200218	7	7.04	6.92	7.02	638429	6.7701	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200218	16.5	16.57	16.48	16.53	126649	13.4416	up	up	correct
AEE.US	Ameren Corporation	20200218	87.16	87.325	86.5	86.75	2305848	82.3368	down	up	incorrect
AEFC.US	AEFC	20200218	26.2	26.2	26.05	26.1	93500	24.2167	down	up	incorrect
AEG.US	Aegon N.V	20200218	4.04	4.05	4.0125	4.03	1229217	3.7903	down	down	correct
AEL.US	PA	20200218	26.3	26.36	26.25	26.26	35903	24.0331	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200218	50.57	50.74	48.78	49.58	5669118	47.6863	down	down	correct
AENZ.US	Aenza S.A.A	20200218	2.63	2.63	2.5554	2.58	13331	2.58	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200218	14.48	14.76	14.15	14.34	5072998	13.6074	down	down	correct
AER.US	AerCap Holdings N.V	20200218	61.82	62.42	60.87	62	1508646	62	up	up	correct
AES.US	The AES Corporation	20200218	20.94	21.23	20.84	21.03	2535773	19.985	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200218	14.16	14.21	14.16	14.19	75323	13.4834	up	down	incorrect
AFG.US	American Financial Group Inc	20200218	112.33	112.72	111.38	112.13	227438	86.7976	down	down	correct
AFGB.US	American Financial Group Inc	20200218	28.04	28.0587	27.85	27.8963	6756	25.7233	down	down	correct
AFGC.US	American Financial Group Inc	20200218	26.465	26.49	26.43	26.49	11233	23.9939	up	up	correct
AFI.US	Armstrong Flooring Inc	20200218	3.62	3.7	3.3663	3.39	152167	3.39	down	down	correct
AFL.US	Aflac Incorporated	20200218	52.4	52.5	51.74	51.88	2210024	49.5219	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200218	15.51	15.54	15.4874	15.54	51519	13.6857	up	up	correct
AG.US	First Majestic Silver Corp	20200218	9.75	10.29	9.74	10.13	7138641	10.1186	up	up	correct
AGCO.US	AGCO Corporation	20200218	66.47	67.11	66.05	66.61	363672	64.0694	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200218	10.75	10.78	10.65	10.67	79715	9.2825	down	down	correct
AGI.US	Alamos Gold Inc	20200218	6.03	6.38	6.015	6.36	3723796	6.2204	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200218	46.65	47.01	46.21	46.57	402338	44.4743	down	down	correct
AGR.US	Avangrid Inc	20200218	54.02	54.99	53.87	54.9	902008	51.0987	up	up	correct
AGRO.US	Adecoagro S.A	20200218	8.1	8.1	7.9301	7.99	100753	7.99	down	down	correct
AGS.US	PlayAGS Inc	20200218	9.81	10.57	9.7775	10.36	335301	10.36	up	up	correct
AGX.US	Argan Inc	20200218	46.99	47.18	46.41	47	109569	43.289	up	up	correct
AHH.US	PA	20200218	27.15	27.15	26.86	27	3385	23.9392	down	down	correct
AHL.US	PE	20200218	26.29	26.35	26.21	26.24	47169	23.5001	down	down	correct
AHT.US	PI	20200218	22.65	22.65	22.51	22.56	2530	21.2129	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200218	24.79	24.79	24.7146	24.7146	1863	21.5064	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200218	15.65	15.75	15.59	15.75	65973	13.7879	up	up	correct
AIG.US	PA	20200218	27.83	27.88	27.75	27.8352	20487	24.9982	up	up	correct
AIN.US	Albany International Corp	20200218	73.85	74.17	73.45	74.13	315042	72.3118	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200218	20.38	20.4	20.24	20.35	66200	15.2818	down	down	correct
AIR.US	AAR Corp	20200218	44.87	45.36	44.64	44.83	168299	44.6615	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200218	69.37	69.44	66.67	67.68	160549	65.6675	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200218	5.9139	5.9161	5.8494	5.9032	725371	5.5017	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20200218	24.9	25	24.854	24.92	1980	22.8316	up	up	correct
AIZ.US	Assurant Inc	20200218	141.94	142.61	141.1955	141.8	361774	137.04	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200218	109.12	109.46	108.13	108.51	612381	105.2573	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200218	56	56.02	53.21	53.6	682767	48.2994	down	down	correct
AJX.US	Great Ajax Corp	20200218	15.25	15.31	15.14	15.27	300201	13.1513	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200218	27.4	27.4	27.34	27.34	1400	23.9087	down	down	correct
AKO.US	B	20200218	15.25	15.5	15.25	15.49	2339	14.051	up	up	correct
AKR.US	Acadia Realty Trust	20200218	25.49	25.7529	25.4	25.54	423641	24.4538	up	up	correct
AL.US	PA	20200218	27.87	27.92	27.74	27.74	10469	24.5566	down	down	correct
ALB.US	Albemarle Corporation	20200218	88.79	89.5799	86.69	88.7	1449140	86.5222	down	down	correct
ALC.US	Alcon AG	20200218	62.92	63.3	62.81	63	492005	62.8174	up	up	correct
ALE.US	ALLETE Inc	20200218	81.52	82.22	81.35	81.36	261521	75.7932	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200218	22.85	22.85	22.34	22.58	467127	21.4301	down	down	correct
ALG.US	Alamo Group Inc	20200218	129.95	131.56	129.55	129.78	37031	128.8059	down	down	correct
ALIN.US	PE	20200218	23.1	23.1	22.9	22.9834	11412	19.955	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200218	65.94	66.31	65.4	65.49	1266470	65.49	down	up	incorrect
ALL.US	The Allstate Corporation	20200218	125.4	125.92	124.11	124.3	1663721	118.5096	down	down	correct
ALLE.US	Allegion plc	20200218	132.94	134.635	130.6074	134.36	1034855	131.2879	up	up	correct
ALLY.US	PA	20200218	26.3	26.3357	26.26	26.29	152866	26.29	down	down	correct
ALN.US	American Lorain Corporation	20200218	0.29	0.305	0.25	0.25	508100	0.25	down	down	correct
ALP.US	PQ	20200218	27.85	27.9377	27.736	27.76	12117	25.2723	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200218	44.02	44.8	44.02	44.55	856900	42.9041	up	up	correct
ALV.US	Autoliv Inc	20200218	76.78	77.48	76.22	77.37	296098	74.9337	up	up	correct
ALX.US	Alexander's Inc	20200218	318.98	320.005	315	316	7957	280.4795	down	down	correct
AM.US	Antero Midstream Corporation	20200218	4.39	4.48	4.33	4.42	8027134	3.347	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20200218	21.76	21.89	21.69	21.73	102988	21.73	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200218	7.09	7.25	7.03	7.04	2143451	6.9971	down	up	incorrect
AMCR.US	Amcor plc	20200218	10.24	10.26	10.13	10.21	4424300	9.3934	down	down	correct
AME.US	AMETEK Inc	20200218	101	101.69	100.17	100.47	1757152	99.0978	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200218	83.24	84.3	81.99	83.27	498329	83.2141	up	up	correct
AMH.US	PH	20200218	27.92	27.92	27.817	27.88	2436	24.8214	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200218	33.5	33.65	32.18	32.23	51400	32.23	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20200218	78.42	78.43	74.07	75.67	582334	75.67	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200218	17.77	17.8205	17.7	17.8205	2714	16.9376	up	up	correct
AMP.US	Ameriprise Financial Inc	20200218	177.9	179.48	175.75	177.29	994914	170.6081	down	down	correct
AMPY.US	Amplify Energy Corp	20200218	5.5	5.57	5.41	5.43	103523	5.43	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200218	6.31	6.47	6.21	6.33	98753	6.33	up	up	correct
AMRC.US	Ameresco Inc	20200218	21.46	22.14	21.415	22.08	143318	22.08	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200218	4.95	4.99	4.51	4.8	1118935	4.8	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200218	255.3	255.6	252.68	252.93	1998612	243.3809	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200218	17.81	18.03	17.74	17.84	2191689	16.9626	up	up	correct
AN.US	AutoNation Inc	20200218	47.53	48.35	47.28	47.44	471564	47.44	down	down	correct
ANET.US	Arista Networks Inc	20200218	223.18	226.3	220.39	225.79	3444164	56.4475	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200218	17.25	17.37	16.55	16.88	1689719	16.6359	down	down	correct
ANH.US	PC	20200218	25.44	25.45	25.4	25.44	2312	23.0822
ANTM.US	Anthem Inc	20200218	297.45	304.34	295.77	302.45	1972513	294.8483	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200218	9.22	9.24	9.2	9.22	211154	7.9876
AON.US	Aon plc	20200218	233.32	235.46	232.54	235.27	760167	231.7535	up	up	correct
AOS.US	A. O. Smith Corporation	20200218	43.8	44.22	43.23	43.98	1733878	42.5922	up	up	correct
AP.US	Ampco	20200218	3	3	2.835	2.98	55491	2.98	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200218	35.99	36.23	35.34	35.69	320526	30.9925	down	down	correct
APD.US	Air Products and Chemicals Inc	20200218	255.91	256.59	254.97	255.74	857924	246.2077	down	down	correct
APG.US	APi Group Corporation	20200218	12.35	12.35	12.33	12.35	338743	12.35
APH.US	Amphenol Corporation	20200218	103.28	103.41	101	101.39	2979584	49.7315	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200218	15.2	15.3	15.13	15.25	1809363	15.1047	up	up	correct
APO.US	PB	20200218	27.77	27.862	27.76	27.85	13065	24.7235	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200218	3.93	4.44	3.93	4.37	798716	4.37	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200218	12.12	12.22	11.8694	11.95	270854	10.1513	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200218	16.48	16.64	16.45	16.49	697666	15.2774	up	up	correct
AQNA.US	AQNA	20200218	28.56	28.56	28.3	28.3	10896	25.3003	down	down	correct
AQNB.US	AQNB	20200218	28.72	28.75	28.483	28.49	15100	25.4345	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200218	23.6	23.81	23.52	23.66	343300	23.66	up	up	correct
AR.US	Antero Resources Corporation	20200218	1.64	1.75	1.61	1.72	10341950	1.72	up	up	correct
ARC.US	ARC Document Solutions Inc	20200218	1.24	1.257	1.2	1.25	39167	1.195	up	up	correct
ARCH.US	Arch Resources Inc	20200218	55.77	56.03	54	55.22	300080	54.4996	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200218	7.32	7.46	7.21	7.23	742095	6.8351	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200218	15.83	15.87	15.78	15.86	50262	13.4544	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200218	175.08	175.74	173.27	173.85	477440	166.1949	down	down	correct
ARES.US	Ares Management Corporation	20200218	40.35	40.7166	39.97	40.1	1025670	37.3958	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200218	26.16	26.23	26.16	26.21	6127	23.0908	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200218	63.31	63.85	62.9396	63	105039	59.7026	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200218	18.26	18.505	18.19	18.42	2020643	14.7839	up	up	correct
ARL.US	American Realty Investors Inc	20200218	14.09	14.09	14	14	913	14	down	down	correct
ARLO.US	Arlo Technologies Inc	20200218	3.68	3.75	3.61	3.65	521382	3.65	down	up	incorrect
ARMK.US	Aramark	20200218	42.41	42.86	42.26	42.75	2254140	41.7114	up	up	correct
AROC.US	Archrock Inc	20200218	8.4	8.505	8.33	8.49	683939	7.3914	up	up	correct
ARR.US	PC	20200218	25.18	25.19	25.15	25.16	127939	22.0114	down	down	correct
ARW.US	Arrow Electronics Inc	20200218	78.63	79.01	78.2	78.6	592771	78.6	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200218	13.74	13.92	13.74	13.92	127224	13.8912	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200218	6.69	6.69	6.1	6.15	582010	6.0997	down	down	correct
ASG.US	Liberty All	20200218	6.5	6.54	6.47	6.48	354314	5.4006	down	up	incorrect
ASGN.US	ASGN Incorporated	20200218	62.97	63.18	61.01	61.79	490838	61.79	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20200218	80.61	80.89	80	80.79	484102	78.5872	up	up	correct
ASIX.US	AdvanSix Inc	20200218	19.39	19.41	18.86	19.21	167852	19.16	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200218	9.59	9.66	9.03	9.13	139517	9.13	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200218	197.53	199.66	195.08	195.75	24559	191.4467	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200218	5.05	5.05	4.88	4.96	910531	4.6609	down	down	correct
ATCO.US	PI	20200218	26.3972	26.43	26.3508	26.385	7255	22.8337	down	up	incorrect
ATEN.US	A10 Networks Inc	20200218	7.15	7.25	7.09	7.13	440163	7.1084	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200218	35.2	35.2	34.15	34.35	238060	34.35	down	down	correct
ATHM.US	Autohome Inc	20200218	79.6	81.855	78.7	78.84	1364849	77.442	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200218	19.93	20.25	19.56	19.87	1511463	19.87	down	down	correct
ATKR.US	Atkore Inc	20200218	41.98	42.29	41.9	41.97	265500	41.97	down	down	correct
ATO.US	Atmos Energy Corporation	20200218	120.66	121.08	120.26	120.57	939298	115.5952	down	down	correct
ATR.US	AptarGroup Inc	20200218	116.47	116.63	115.08	115.26	271337	112.9447	down	down	correct
ATTO.US	Atento S.A	20200218	3.1	3.14	3.055	3.11	225934	15.6343	up	up	correct
ATUS.US	Altice USA Inc	20200218	28.69	29.6	28.54	29.08	7308382	29.08	up	up	correct
AU.US	AngloGold Ashanti Limited	20200218	20.06	20.4	19.67	20.39	3031791	19.7549	up	up	correct
AUD.US	Audacy Inc	20200218	4.63	4.67	4.5	4.6	307514	4.5613	down	down	correct
AUST.US	Austin Gold Corp.	20200218	17.6	17.62	17.58	17.62	7864	17.62	up	up	correct
AUY.US	Yamana Gold Inc	20200218	4.18	4.37	4.14	4.37	32946166	4.2219	up	up	correct
AVA.US	Avista Corporation	20200218	52.22	52.33	51.9	52.12	289894	48.0583	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200218	8.7	8.77	8.63	8.75	111287	7.8789	up	up	correct
AVB.US	AvalonBay Communities Inc	20200218	228.06	228.22	225.82	228.07	443542	215.3719	up	up	correct
AVD.US	American Vanguard Corporation	20200218	18.18	18.27	17.5	17.72	63647	17.5842	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200218	15.97	16.05	15.95	16.02	92136	12.7578	up	up	correct
AVLR.US	Avalara Inc	20200218	88.99	92.21	88.06	91.94	1194300	91.94	up	up	correct
AVNS.US	Avanos Medical Inc	20200218	29.6	29.96	29.3	29.5	331436	29.5	down	down	correct
AVNT.US	Avient Corporation	20200218	31.36	31.55	30.97	31.03	609994	29.5667	down	down	correct
AVTR.US	PA	20200218	17.78	17.78	17.32	17.61	3816611	13.728	down	down	correct
AVY.US	Avery Dennison Corporation	20200218	137.75	138.095	135.3	135.98	386293	131.7112	down	down	correct
AVYA.US	Avaya Holdings Corp	20200218	13.33	13.815	13.33	13.61	1788047	13.61	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200218	12.45	12.485	12.45	12.47	241276	10.9812	up	up	correct
AWI.US	Armstrong World Industries Inc	20200218	104.08	105.23	103.7	105.02	379000	103.0056	up	up	correct
AWK.US	American Water Works Company Inc	20200218	140.34	140.57	139.26	139.26	1478406	135.6767	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200218	6.98	7	6.96	6.99	258975	5.9278	up	down	incorrect
AWR.US	American States Water Company	20200218	94.2	95.67	93.56	93.64	319289	90.96	down	down	correct
AX.US	Axos Financial Inc	20200218	29.33	29.4	28.399	28.42	229860	28.42	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200218	8.75	8.78	8.01	8.27	3344179	8.27	down	down	correct
AXP.US	American Express Company	20200218	135.87	136.75	134.94	135.6	2428250	132.143	down	down	correct
AXR.US	AMREP Corporation	20200218	5.95	5.95	5.95	5.95	297	5.95
AXS.US	PE	20200218	26.23	26.25	26.22	26.25	14141	23.8138	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200218	29.85	30.01	29.56	29.82	2460700	29.82	down	down	correct
AYI.US	Acuity Brands Inc	20200218	116.67	117.09	115.32	116.61	238546	115.7362	down	down	correct
AYX.US	Alteryx Inc	20200218	157.22	160.11	153.66	156.64	1674100	156.64	down	down	correct
AZO.US	AutoZone Inc	20200218	1075	1079.32	1066.36	1073.85	243359	1073.85	down	down	correct
AZRE.US	Azure Power Global Limited	20200218	13.8	13.9	13.66	13.83	5600	13.83	up	up	correct
AZUL.US	Azul S.A	20200218	40.53	40.53	39.33	39.57	329120	39.57	down	down	correct
AZZ.US	AZZ Inc	20200218	43.38	43.62	42.665	42.88	114387	41.6374	down	down	correct
B.US	Barnes Group Inc	20200218	64.84	65.15	64.3	64.99	188131	63.2072	up	up	correct
BA.US	The Boeing Company	20200218	338.77	339.99	336.1	338.88	2908141	338.88	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200218	218.55	220.85	217.51	220.52	13024900	220.52	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200218	14.83	14.83	14.74	14.74	20917	13.9513	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200218	76.65	78.24	76.41	77.37	1826575	75.186	up	up	correct
BAK.US	Braskem S.A	20200218	14.36	14.47	14.26	14.33	49639	12.5541	down	down	correct
BALY.US	Bally's Corporation	20200218	29.8	29.9	29.42	29.7	72936	29.7	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200218	67.1977	67.6047	66.6021	67.0488	2564410	43.6752	down	down	correct
BANC.US	PE	20200218	26.45	26.491	26.45	26.46	3097	23.0641	up	down	incorrect
BAP.US	Credicorp Ltd	20200218	202.58	203.42	201.23	201.41	395325	179.6336	down	down	correct
BAX.US	Baxter International Inc	20200218	92.59	92.65	91.04	92.22	1820615	89.9238	down	down	correct
BB.US	BlackBerry Limited	20200218	5.86	6.24	5.84	6.09	13150630	6.09	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200218	4.38	4.46	4.3	4.37	1052741	4.37	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200218	6.0826	6.095	5.9835	6.0496	22834840	5.6411	down	up	incorrect
BBDC.US	Barings BDC Inc	20200218	10.47	10.53	10.43	10.53	51466	9.0353	up	up	correct
BBDO.US	Banco Bradesco S.A	20200218	6.825	6.88	6.8	6.875	18851	6.4278	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200218	16.15	16.15	16.0689	16.0689	6590	15.1572	down	down	correct
BBL.US	BHP Group	20200218	43.47	43.9	43.36	43.77	1892607	37.4682	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200218	25.37	25.46	25.37	25.45	137497	23.0079	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200218	45.49	46.03	45.33	45.95	27857	45.3667	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200218	5.57	5.5976	5.5201	5.55	11565320	5.1028	down	down	correct
BBW.US	Build	20200218	4.3	4.51	4.23	4.36	186689	4.1058	up	down	incorrect
BBWI.US	Bath Body Works Inc	20200218	19.5984	19.7439	19.2105	19.4691	5995111	19.0749	down	down	correct
BBY.US	Best Buy Co. Inc	20200218	89.51	90.76	89.2	90.16	1544620	85.5905	up	up	correct
BC.US	PC	20200218	27.45	27.53	27.2	27.3	18561	25.4948	down	up	incorrect
BCC.US	Boise Cascade Company	20200218	39.08	39.42	38.44	38.73	460136	34.0051	down	down	correct
BCE.US	BCE Inc	20200218	48.42	49.2254	48.41	49.18	858854	43.7835	up	up	correct
BCH.US	Banco de Chile	20200218	20.34	20.34	19.51	19.74	361569	18.2117	down	down	correct
BCO.US	The Brink's Company	20200218	84.03	84.16	82.85	84.1	173899	82.3031	up	up	correct
BCS.US	Barclays PLC	20200218	9.14	9.155	9.04	9.08	2752702	8.5992	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200218	7.66	7.69	7.575	7.64	305999	6.7455	down	down	correct
BDC.US	Belden Inc	20200218	50.27	50.27	48.42	48.57	200266	48.1229	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200218	9.6	9.6	9.52	9.55	284289	8.2436	down	down	correct
BDN.US	Brandywine Realty Trust	20200218	16.18	16.24	16.07	16.24	1083277	14.4804	up	up	correct
BDX.US	Becton Dickinson and Company	20200218	260.75	261.79	255.67	256	1842135	249.1729	down	down	correct
BE.US	Bloom Energy Corporation	20200218	10.74	11.73	10.7	11.71	4326029	11.71	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200218	8.88	9.05	8.88	8.98	31935	6.2423	up	up	correct
BEN.US	Franklin Resources Inc	20200218	27.03	27.6	25.305	26.05	19282270	24.0371	down	down	correct
BERY.US	Berry Global Group Inc	20200218	41.72	42.46	41.515	42.28	1356218	42.28	up	up	correct
BEST.US	BEST Inc	20200218	5.5	5.51	5.37	5.5	1125000	5.5
BF.US	B	20200218	71.27	71.32	70.78	70.8	742216	70.1007	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200218	172.32	174.06	171.33	172.11	273900	172.11	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200218	14.88	14.9	14.87	14.9	71106	13.6524	up	up	correct
BFS.US	Saul Centers Inc	20200218	49.17	49.46	48.82	49.35	40045	44.4317	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200218	14.18	14.2	14.17	14.2	62349	13.2586	up	up	correct
BG.US	Bunge Limited	20200218	54	54	52.95	53.6	1092300	50.5826	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200218	18.03	18.19	18.01	18.16	102641	15.2816	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200218	9.87	9.91	9.86	9.91	26367	2.5545	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200218	11.5	11.55	11.41	11.55	170099	10.2083	up	up	correct
BGS.US	B&G Foods Inc	20200218	13.63	13.89	13.44	13.81	1508545	12.1761	up	up	correct
BGSF.US	BGSF Inc	20200218	18.99	19.22	18.52	19.04	90095	18.0911	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200218	13.06	13.11	13.04	13.09	74371	11.5118	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200218	5.81	5.82	5.78	5.8	255499	5.0877	down	up	incorrect
BH.US	Biglari Holdings Inc	20200218	113	114.82	111.51	112.38	4487	112.38	down	down	correct
BHC.US	Bausch Health Companies Inc	20200218	27.75	28.09	27.64	28.05	3462853	28.05	up	up	correct
BHE.US	Benchmark Electronics Inc	20200218	27.64	27.945	27.44	27.67	249677	26.3877	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200218	15.27	15.39	15.228	15.38	115184	13.9083	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200218	28.24	28.34	27.31	27.48	211000	25.8999	down	down	correct
BHP.US	BHP Group	20200218	51.17	51.65	51.13	51.56	2501847	44.9589	up	up	correct
BHR.US	PD	20200218	8.18	8.37	8.12	8.23	190742	2.5642	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200218	16.78	16.78	16.72	16.72	1584	15.7399	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200218	45.5	46.86	44.77	46.43	509148	46.43	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200218	11.73	11.75	11.68	11.68	95856	10.9638	down	down	correct
BIG.US	Big Lots Inc	20200218	25.53	25.95	25.34	25.69	753337	23.9261	up	up	correct
BILL.US	Bill.com Holdings Inc	20200218	61.66	63.25	59.33	59.33	553300	59.33	down	down	correct
BIO.US	Bio	20200218	401.39	409	393.85	407.45	265893	407.45	up	up	correct
BIT.US	BlackRock Multi	20200218	16.76	16.82	16.755	16.77	188074	14.2356	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200218	21.9	22.195	21.769	21.88	1093700	21.88	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200218	45.8	46.03	45.18	45.29	3253802	42.9788	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200218	6.91	7.081	6.86	6.93	917145	6.93	up	up	correct
BKE.US	The Buckle Inc	20200218	25.56	25.58	24.51	24.83	370362	19.4186	down	down	correct
BKH.US	Black Hills Corporation	20200218	85.52	85.97	85.05	85.53	300162	80.3836	up	up	correct
BKI.US	Black Knight Inc	20200218	74.17	75.26	74.05	74.91	1161281	74.91	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200218	16.03	16.0671	15.94	15.97	41815	14.6663	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200218	6.12	6.15	6.111	6.14	437167	5.4277	up	up	correct
BKU.US	BankUnited Inc	20200218	33.05	33.17	32.34	32.48	634579	30.6918	down	down	correct
BLD.US	TopBuild Corp	20200218	118.86	120.742	118.38	120.63	243100	120.63	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200218	27.15	27.52	26.88	27.27	963003	27.27	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200218	15.63	15.63	15.57	15.62	21389	14.2903	down	down	correct
BLK.US	BlackRock Inc	20200218	565	565.215	562.31	564.81	403248	540.0717	down	down	correct
BLL.US	Ball Corporation	20200218	77.4	78.04	77.01	78.04	1883372	76.8472	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200218	16.42	16.5	16.4	16.45	122026	14.309	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200218	20.59	20.72	20.1217	20.19	67181	17.4589	down	down	correct
BMA.US	Banco Macro S.A	20200218	31.05	31.85	30.5566	31.26	241619	31.26	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200218	43.65	43.68	43.34	43.65	16427	39.5159
BMEZ.US	BlackRock Health Sciences Trust II	20200218	21.6	21.6	21.25	21.29	157300	19.2155	down	down	correct
BMI.US	Badger Meter Inc	20200218	69.4	69.53	68.42	69.32	121577	68.1118	down	down	correct
BML.US	PL	20200218	24.82	24.9014	24.6472	24.8	28337	23.0502	down	down	correct
BMO.US	Bank of Montreal	20200218	76.57	76.69	76.36	76.46	281281	70.7311	down	down	correct
BMY.US	Bristol	20200218	66.51	66.97	65.44	66.07	13832960	62.5639	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200218	3.76	3.785	3.56	3.75	354500	3.75	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200218	56.18	56.39	56.11	56.31	558297	51.1304	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200218	14.55	14.56	14.54	14.55	9987	13.3436
BOE.US	BlackRock Enhanced Global Dividend Trust	20200218	11.05	11.05	10.98	11.02	209066	9.6707	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200218	33.12	33.44	32.63	32.82	552624	32.82	down	down	correct
BORR.US	Borr Drilling Limited	20200218	8.08	8.08	7.51	7.8	53200	7.8	down	down	correct
BOX.US	Box Inc	20200218	15.88	16.26	15.81	16.24	1550341	16.24	up	up	correct
BP.US	BP p.l.c	20200218	35.75	36.16	35.72	36.09	8524645	32.365	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20200218	14.25	14.318	14.15	14.23	378967	11.6669	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20200218	7.34	7.49	7.34	7.45	132037	7.2778	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200218	122.09	122.67	121.693	122.51	637727	118.5281	up	up	correct
BRBR.US	BellRing Brands Inc	20200218	22.2	22.31	21.95	22.14	336500	22.14	down	down	correct
BRC.US	Brady Corporation	20200218	52.24	52.56	51.29	51.56	397380	49.9598	down	down	correct
BRFS.US	BRF S.A	20200218	6.99	7.08	6.98	7.02	2682641	7.02	up	up	correct
BRK.US	B	20200218	226.39	227.38	225.27	226.77	3153000	226.77	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200218	12.69	12.75	12.69	12.69	485600	10.9383
BRO.US	Brown & Brown Inc	20200218	47.86	48.3	47.68	48.11	984625	47.4679	up	up	correct
BRSP.US	Brightspire Capital Inc	20200218	13.21	13.44	13.05	13.36	537300	12.4557	up	down	incorrect
BRT.US	BRT Apartments Corp	20200218	17.22	17.35	17.1	17.18	52785	15.1284	down	down	correct
BRW.US	Voya Prime Rate Trust	20200218	5.16	5.19	5.16	5.17	1504393	4.9237	up	up	correct
BRX.US	Brixmor Property Group Inc	20200218	20.71	20.86	20.58	20.77	1694800	19.1772	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20200218	25.19	25.3382	25.16	25.16	4050	22.8556	down	down	correct
BSAC.US	Banco Santander	20200218	19.69	19.69	18.95	18.98	848530	17.3118	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200218	9.0884	9.0981	8.9473	9.0397	1631036	8.1733	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200218	10.24	10.7	10.17	10.64	471668	10.4378	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200218	10	10.21	9.96	10.19	237838	8.9264	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200218	7.56	7.66	7.53	7.61	188284	7.4003	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200218	35.31	35.655	35.27	35.61	55157	31.6145	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200218	21.7	21.85	21.526	21.85	89800	19.2439	up	up	correct
BTA.US	BlackRock Long	20200218	13.1	13.161	13.07	13.15	40659	12.0274	up	up	correct
BTCM.US	BIT Mining Limited	20200218	6.65	6.7	6.4116	6.58	3804	6.58	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20200218	43.22	43.395	42.99	43.2	1292455	37.0093	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200218	35.06	35.06	34.24	34.36	60084	29.9309	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200218	24.47	24.5	24.45	24.47	88434	23.1631
BTU.US	Peabody Energy Corporation	20200218	7.34	7.46	7	7.38	2213370	7.38	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200218	14.56	14.7018	14.55	14.67	238515	12.8976	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200218	23.09	23.229	23	23.19	36478	20.6652	up	up	correct
BURL.US	Burlington Stores Inc	20200218	245.52	248.89	245.52	246.97	362600	246.97	up	up	correct
BV.US	BrightView Holdings Inc	20200218	15.61	15.8	15.47	15.78	103000	15.78	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200218	19.75	19.75	19.4	19.45	14100	19.408	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200218	12.35	12.43	11.81	12.1	1658182	12.1	down	down	correct
BWA.US	BorgWarner Inc	20200218	34.16	34.81	33.95	34.34	3505975	33.1867	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200218	13.1	13.31	13.09	13.29	113007	11.507	up	up	correct
BWXT.US	BWX Technologies Inc	20200218	68.52	69.42	68.28	69.35	268000	67.4011	up	up	correct
BX.US	The Blackstone Group Inc	20200218	62.91	63.47	61.92	61.97	4544550	58.3369	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200218	13.42	13.62	13.175	13.54	46739	13.54	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200218	40.03	40.41	40.03	40.16	854523	34.0933	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200218	13.67	13.705	13.64	13.66	147875	11.9124	down	down	correct
BXP.US	Boston Properties Inc	20200218	147.5	147.51	146	147.51	524938	137.4037	up	up	correct
BXS.US	PA	20200218	26.34	26.35	26.3	26.35	12366	24.3412	up	down	incorrect
BY.US	Byline Bancorp Inc	20200218	19.63	19.83	19.37	19.4	54222	18.9585	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20200218	33.17	33.77	33.06	33.7	671545	33.7	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200218	14.6	14.6165	14.55	14.58	32873	13.4388	down	down	correct
BZH.US	Beazer Homes USA Inc	20200218	14.31	14.73	14.23	14.47	290903	14.47	up	up	correct
C.US	PN	20200218	28.76	28.81	28.73	28.8	148953	28.8	up	up	correct
CAAP.US	Corporación América Airports S.A	20200218	5.29	5.3	5.15	5.23	133377	5.23	down	down	correct
CABO.US	Cable One Inc	20200218	1773.81	1809	1748.95	1798.59	26763	1782.0518	up	up	correct
CACI.US	CACI International Inc	20200218	274.87	283.49	274.87	283	232513	283	up	up	correct
CAE.US	CAE Inc	20200218	30.52	30.52	30.12	30.4	397059	30.2896	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200218	20.61	20.909	20.61	20.73	74834	17.5899	up	up	correct
CAG.US	Conagra Brands Inc	20200218	30.61	31.43	30	30.68	11377069	29.0742	up	down	incorrect
CAH.US	Cardinal Health Inc	20200218	59.6	59.99	58.78	59.01	2276473	55.3021	down	down	correct
CAI.US	PB	20200218	26.86	27.2356	26.822	27.1864	1655	23.6173	up	up	correct
CAJ.US	Canon Inc	20200218	25.39	25.44	25.35	25.38	195590	24.0181	down	down	correct
CAL.US	Caleres Inc	20200218	14.3	14.47	13.84	13.99	770406	13.3379	down	down	correct
CALX.US	Calix Inc	20200218	10.2	10.36	10.07	10.18	344211	10.18	down	down	correct
CANG.US	Cango Inc	20200218	8.13	8.24	7.8	8.19	18905	7.0278	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200218	18.98	19.114	18.53	18.67	33100	15.1166	down	down	correct
CARS.US	Cars.com Inc	20200218	11.02	11.08	10.68	10.79	747478	10.79	down	down	correct
CAT.US	Caterpillar Inc	20200218	137.46	138.57	135.08	136.58	3869820	131.5059	down	down	correct
CATO.US	The Cato Corporation	20200218	16.98	17.17	16.72	17.07	134630	16.2004	up	down	incorrect
CB.US	Chubb Limited	20200218	164.42	164.76	163.08	163.5	1366057	156.609	down	down	correct
CBB.US	P	20200218	1.82	1.825	1.725	1.78	15200	0.6801	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200218	19.71	20.14	19.71	19.97	241539	18.7138	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200218	9.85	9.91	9.85	9.85	26103	8.5315
CBL.US	PE	20200218	3.46	3.46	3.34	3.41	9869	3.41	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200218	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200218	63.96	63.96	63.15	63.46	998484	63.46	down	down	correct
CBT.US	Cabot Corporation	20200218	43.23	43.39	41.93	42.22	271852	39.745	down	up	incorrect
CBU.US	Community Bank System Inc	20200218	69.02	69.23	68.13	68.33	109070	64.8898	down	down	correct
CBX.US	NYSE LISTED TEST	20200218	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200218	28.48	28.73	28.31	28.5	183512	28.5	up	up	correct
CC.US	The Chemours Company	20200218	19.26	19.87	18.02	18.56	4509610	16.9048	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200218	166.05	166.26	164.8845	166.21	1275274	156.4504	up	up	correct
CCJ.US	Cameco Corporation	20200218	9.21	9.3085	9.155	9.27	1805064	9.1898	up	down	incorrect
CCK.US	Crown Holdings Inc	20200218	79.78	79.89	79.18	79.75	639695	79.1354	down	down	correct
CCL.US	Carnival Corporation & plc	20200218	42.6	42.97	42.53	42.92	6246943	42.4248	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200218	2.5973	2.6127	2.59	2.59	6653	2.59	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200218	2.72	2.76	2.66	2.66	657300	2.66	down	up	incorrect
CCS.US	Century Communities Inc	20200218	37.57	38.2799	37.19	37.51	458277	37.2843	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200218	18.21	18.21	17.93	17.96	116575	15.4344	down	down	correct
CCX.US	WS	20200218	3.14	3.14	3.06	3.1	99658	2.1138	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200218	73.35	74.27	73.17	74.12	1017600	74.12	up	up	correct
CDE.US	Coeur Mining Inc	20200218	6.1	6.31	6	6.28	4735383	6.28	up	up	correct
CDR.US	PC	20200218	24.43	24.487	24.42	24.455	23430	21.2589	up	up	correct
CE.US	Celanese Corporation	20200218	109.3	109.7	106.28	107.75	1061900	103.7082	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200218	24.06	24.21	24.01	24.18	18417	23.7622	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200218	27.2373	27.2373	27	27	1702	26.0241	down	down	correct
CEIX.US	CONSOL Energy Inc	20200218	6.94	6.99	6.11	6.21	1530392	6.21	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200218	8.35	8.44	8.01	8.02	33104	7.751	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200218	54.65	55	54.3	55	41380	45.6279	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200218	5.92	5.94	5.85	5.87	657832	46.4217	down	down	correct
CEPU.US	Central Puerto S.A	20200218	3.65	3.6619	3.52	3.55	256952	3.55	down	down	correct
CEQP.US	P	20200218	9.21	9.22	9.18	9.2	206736	7.5791	down	down	correct
CF.US	CF Industries Holdings Inc	20200218	38.01	38.455	37.58	38.16	5994137	36.1395	up	up	correct
CFG.US	PE	20200218	25.68	25.7	25.57	25.6698	54446	23.0155	down	down	correct
CFX.US	Colfax Corporation	20200218	36.33	36.63	36.11	36.44	457509	36.44	up	up	correct
CFXA.US	Colfax Corporation	20200218	156.49	156.55	156.49	156.55	10600	146.2752	up	up	correct
CGA.US	China Green Agriculture Inc	20200218	2.88	3.01	2.765	2.855	45582	2.855	down	down	correct
CGAU.US	Centerra Gold Inc	20200218	7.51	7.7	7.51	7.7	17300	7.4128	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200218	50.15	50.37	49.57	49.83	60195	46.5619	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200218	76.54	76.85	75.9	76.15	1436075	74.6197	down	down	correct
CHE.US	Chemed Corporation	20200218	491.01	494.66	488.81	491.58	125997	488.7724	up	down	incorrect
CHGG.US	Chegg Inc	20200218	40.11	40.885	39.87	40.72	1666854	40.72	up	up	correct
CHH.US	Choice Hotels International Inc	20200218	104.81	109.26	103.895	105.65	568630	104.8792	up	up	correct
CHK.US	PD	20200218	18.6	18.64	18.03	18.58	24537	17.2612	down	up	incorrect
CHMI.US	PB	20200218	26.57	26.6999	26.35	26.41	9999	22.496	down	down	correct
CHN.US	The China Fund Inc	20200218	21.37	21.5	21.37	21.46	14579	13.1825	up	up	correct
CHRA.US	Charah Solutions Inc	20200218	2.1	2.1327	2.08	2.1	16045	2.1
CHS.US	Chico's FAS Inc	20200218	4.11	4.21	3.9	4.02	2497076	3.8563	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200218	36.18	36.36	36.18	36.33	39893	33.7292	up	up	correct
CHWY.US	Chewy Inc	20200218	28.54	29.25	28.29	28.92	1164700	28.92	up	down	incorrect
CI.US	Cigna Corporation	20200218	220.34	224.57	219.425	221.95	1956094	217.9766	up	up	correct
CIA.US	Citizens Inc	20200218	6.11	6.43	6.11	6.42	78424	6.42	up	down	incorrect
CIB.US	Bancolombia S.A	20200218	54.51	54.75	53.9	54.53	419386	51.6631	up	up	correct
CIEN.US	Ciena Corporation	20200218	42.83	43.7408	42.83	43.07	1334341	43.07	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20200218	2.9	2.96	2.9	2.9534	28858	2.5606	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200218	3.4	3.42	3.37	3.39	2577284	2.9726	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200218	17.57	17.62	17.5	17.61	67660	15.7128	up	up	correct
CIM.US	PD	20200218	26.64	26.64	26.58	26.63	17599	22.2311	down	down	correct
CINR.US	Ciner Resources LP	20200218	17.26	17.3022	16.8032	17.125	66413	16.2925	down	down	correct
CIO.US	PA	20200218	26.43	26.49	26.43	26.49	966	23.4881	up	up	correct
CIR.US	CIRCOR International Inc	20200218	45	45	44.1	44.47	84808	44.47	down	down	correct
CIT.US	PB	20200218	26.35	26.36	26.26	26.26	21990	23.3396	down	down	correct
CIXX.US	CI Financial Corp	20200218	19.215	19.215	19.215	19.215	195	18.5391
CL.US	Colgate	20200218	76.61	76.69	76.05	76.07	4371016	73.0847	down	down	correct
CLB.US	Core Laboratories N.V	20200218	33.25	33.4888	32.71	33.03	499959	32.9303	down	down	correct
CLF.US	Cleveland	20200218	7.35	7.56	7.32	7.47	7480761	6.9721	up	down	incorrect
CLH.US	Clean Harbors Inc	20200218	86.75	87.11	86.12	86.67	179687	86.67	down	down	correct
CLI.US	Mack	20200218	22.07	22.15	21.71	21.88	444487	21.2903	down	down	correct
CLPR.US	Clipper Realty Inc	20200218	11.11	11.26	10.98	11.23	18817	10.107	up	up	correct
CLR.US	Continental Resources Inc	20200218	25.83	26.12	25.6	26.02	2403201	25.7031	up	up	correct
CLS.US	Celestica Inc	20200218	8.01	8.01	7.79	7.87	412699	7.87	down	down	correct
CLW.US	Clearwater Paper Corporation	20200218	27.19	27.3	26.5739	27.09	89423	27.09	down	down	correct
CLX.US	The Clorox Company	20200218	165.26	165.36	163.86	164.82	629011	158.3396	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200218	82.75	82.75	81.98	82.32	676464	74.9974	down	down	correct
CMA.US	Comerica Incorporated	20200218	62.25	62.77	61.21	61.96	1574848	55.8937	down	up	incorrect
CMC.US	Commercial Metals Company	20200218	20.68	21	20.47	20.69	1010218	19.934	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200218	3.53	3.6	3.35	3.36	355342	1.9932	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200218	924.09	934	922.315	927.56	369686	927.56	up	up	correct
CMI.US	Cummins Inc	20200218	165.93	167.1	164.375	166.06	1325032	157.7525	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200218	8.26	8.35	8.24	8.29	874925	6.9925	up	up	correct
CMP.US	Compass Minerals International Inc	20200218	62.9	63.72	62.7	63.69	312883	58.415	up	up	correct
CMRE.US	PE	20200218	25.77	25.8	25.59	25.68	21561	21.9597	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200218	27.41	27.5416	27.3538	27.3538	3398	24.6133	down	down	correct
CMSC.US	CMS Energy Corp	20200218	27.68	27.741	27.54	27.55	12853	25.0287	down	down	correct
CMSD.US	CMS Energy Corp	20200218	27.45	27.62	27.45	27.56	49400	25.4205	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200218	4.9	4.91	4.87	4.8892	84031	4.4813	down	down	correct
CNA.US	CNA Financial Corporation	20200218	50.3	50.38	49.68	49.81	174259	43.5371	down	down	correct
CNC.US	Centene Corporation	20200218	65.03	66.87	64.78	66.71	7023357	66.71	up	up	correct
CNF.US	CNFinance Holdings Limited	20200218	4.63	4.77	4.42	4.59	6400	4.59	down	down	correct
CNHI.US	CNH Industrial N.V	20200218	9.42	9.51	9.42	9.48	1211291	9.1258	up	up	correct
CNI.US	Canadian National Railway Company	20200218	93.62	93.93	92.38	92.71	832069	88.6574	down	down	correct
CNK.US	Cinemark Holdings Inc	20200218	30.77	31.745	30.735	31.71	1925102	31.2381	up	up	correct
CNMD.US	CONMED Corporation	20200218	104.8	104.86	103.5966	103.93	148370	102.2598	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20200218	42.25	42.88	41.94	42.39	454700	42.39	up	up	correct
CNP.US	CenterPoint Energy Inc	20200218	27.18	27.37	26.955	27.08	5284771	25.5202	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200218	29	29.575	28.93	29.52	2195070	24.8428	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200218	9.08	9.19	9.02	9.15	294936	6.6395	up	down	incorrect
CNS.US	Cohen & Steers Inc	20200218	74.69	75.39	74.17	75.34	77261	69.744	up	down	incorrect
CNX.US	CNX Resources Corporation	20200218	6.05	6.38	6.05	6.26	4165090	6.26	up	up	correct
CO.US	Global Cord Blood Corporation	20200218	4.84	4.84	4.51	4.55	107042	4.55	down	down	correct
CODI.US	PC	20200218	25.7	25.8	25.62	25.65	22369	22.2589	down	down	correct
COE.US	China Online Education Group	20200218	17.05	20.5	17.05	20.4	103248	20.4	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200218	14.71	15.36	14.62	15.3	6369813	14.776	up	up	correct
COLD.US	Americold Realty Trust	20200218	38.22	38.63	37.98	38.29	2887399	36.6993	up	up	correct
COO.US	The Cooper Companies Inc	20200218	352.26	356.93	350.7	356.35	168841	356.2595	up	up	correct
COP.US	ConocoPhillips	20200218	58.41	58.57	57.71	58.3	3938161	54.7502	down	down	correct
COR.US	CoreSite Realty Corporation	20200218	115.17	115.365	113.58	114.31	317553	105.7785	down	down	correct
CORR.US	PA	20200218	25.09	25.34	25.09	25.2306	105314	21.4257	up	up	correct
COTY.US	Coty Inc	20200218	11.52	11.68	11.43	11.54	3235608	11.54	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200218	269.54	272.12	267.94	268.84	1355240	50.4062	down	down	correct
CPA.US	Copa Holdings S.A	20200218	109.62	111.57	108.71	108.74	382500	107.7713	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200218	9.1	9.21	8.95	8.95	19046	7.4518	down	down	correct
CPB.US	Campbell Soup Company	20200218	48.34	48.94	48.02	48.2	2600751	45.6731	down	down	correct
CPE.US	Callon Petroleum Company	20200218	2.83	2.87	2.73	2.84	1387429	28.4	up	up	correct
CPF.US	Central Pacific Financial Corp	20200218	28.15	28.35	27.97	28.1	177281	25.7773	down	down	correct
CPG.US	Crescent Point Energy Corp	20200218	3.14	3.2	3.103	3.13	1334178	3.0798	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200218	99.45	99.67	99.17	99.51	26657	96.1279	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200218	9.79	9.79	9.6	9.65	84599	9.1284	down	down	correct
CPRI.US	Capri Holdings Limited	20200218	28.34	28.69	27.79	28.19	3483200	28.19	down	down	correct
CPS.US	Cooper	20200218	23.77	24.15	21.54	22.31	251441	22.31	down	down	correct
CPT.US	Camden Property Trust	20200218	119.05	119.36	117.78	118.71	504053	111.6829	down	down	correct
CR.US	Crane Co	20200218	87.03	87.4	86.11	86.81	156459	83.0474	down	down	correct
CRD.US	B	20200218	8.37	8.37	8.18	8.3	19987	7.898	down	down	correct
CRH.US	CRH plc	20200218	38.05	38.19	37.91	37.91	641028	35.9076	down	down	correct
CRI.US	Carter's Inc	20200218	109.86	110.9	109.27	110.25	418151	108.0762	up	down	incorrect
CRK.US	Comstock Resources Inc	20200218	5.95	6.14	5.93	6.04	139485	6.04	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200218	175.61	176.51	174.35	175.92	314959	175.92	up	up	correct
CRM.US	salesforce.com inc	20200218	190.95	191.5	188.92	191.09	4957450	191.09	up	up	correct
CRS.US	Carpenter Technology Corporation	20200218	43.1	43.455	42.68	42.98	140641	40.7272	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200218	8.17	8.2686	7.65	8.25	74782	6.8642	up	up	correct
CRY.US	CryoLife Inc	20200218	27.61	27.79	26.6242	27.15	314216	27.15	down	down	correct
CS.US	Credit Suisse Group AG	20200218	13.67	13.69	13.625	13.65	2943040	13.1184	down	down	correct
CSAN.US	W	20200218	81	82.6	79.23	79.54	2178700	78.8291	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200218	162.66	165.18	162.17	162.89	436286	158.564	up	up	correct
CSLT.US	Castlight Health Inc	20200218	1.28	1.36	1.2	1.25	752700	1.25	down	down	correct
CSPR.US	Casper Sleep Inc	20200218	10.19	10.32	9.98	10.12	646300	10.12	down	down	correct
CSR.US	PC	20200218	26.97	26.97	26.89	26.89	8685	24.2485	down	down	correct
CSTM.US	Constellium SE	20200218	12.82	12.9	12.57	12.71	744148	12.71	down	down	correct
CSU.US	Capital Senior Living Corporation	20200218	2.7501	2.89	2.7401	2.89	2362	40.7042	up	up	correct
CSV.US	Carriage Services Inc	20200218	24.55	24.82	24.41	24.42	44280	23.8673	down	down	correct
CTA.US	PB	20200218	109.31	109.7	109.3	109.3	973	101.5602	down	up	incorrect
CTBB.US	Qwest Corp. NT	20200218	26.08	26.1	26.05	26.08	62370	22.9201
CTDD.US	Qwest Corp. 6.75% NT 57	20200218	26.45	26.5	26.4	26.49	22576	23.2577	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200218	6	6.23	5.77	6	51500	6
CTLT.US	Catalent Inc	20200218	60.43	60.57	59.25	59.3	773396	59.3	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200218	4.16	4.2	4.1	4.1	12148	4.1	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200218	8.43	8.445	8.38	8.42	23536	34.9154	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200218	14.71	15.36	14.62	15.3	6369800	14.2239	up	down	incorrect
CTS.US	CTS Corporation	20200218	29.8	29.99	29.71	29.78	59440	29.4399	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200218	11.08	11.12	10.94	10.99	193101	9.9338	down	down	correct
CTVA.US	Corteva Inc	20200218	30.68	31.48	30.61	31.4	3524700	30.4525	up	up	correct
CTZ.US	Qwest Corp. NT	20200218	25.8	25.85	25.72	25.8	32057	24.5286
CUBB.US	Customers Bancorp Inc	20200218	25.7	25.7	25.68	25.69	9000	22.8263	down	down	correct
CUBE.US	CubeSmart	20200218	32.94	32.975	32.24	32.39	2792947	30.2619	down	up	incorrect
CUBI.US	PF	20200218	25.9	25.98	25.85	25.97	4625	22.9571	up	up	correct
CUK.US	Carnival Corporation & plc	20200218	40.3	40.6	40.3	40.51	342741	40.0137	up	up	correct
CULP.US	Culp Inc	20200218	11.51	11.51	10.81	11.1	70346	10.4198	down	down	correct
CURO.US	CURO Group Holdings Corp	20200218	14.11	14.38	13.5	13.68	413454	13.065	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200218	42.56	42.79	42.44	42.68	390124	39.9742	up	up	correct
CVA.US	Covanta Holding Corporation	20200218	15.71	15.81	15.515	15.61	690972	14.5821	down	up	incorrect
CVEO.US	Civeo Corporation	20200218	1.46	1.48	1.4	1.45	381819	17.4	down	up	incorrect
CVI.US	CVR Energy Inc	20200218	26.671	26.8926	26.1566	26.299	591518	21.5308	down	down	correct
CVNA.US	Carvana Co	20200218	88	94.59	88	94.31	2140494	94.31	up	up	correct
CVS.US	CVS Health Corporation	20200218	71.19	72	70.9	72	4844594	68.5159	up	up	correct
CVX.US	Chevron Corporation	20200218	109	110.27	108.8318	110.24	4976370	100.2912	up	up	correct
CW.US	Curtiss	20200218	145.98	147.03	145.1	146.05	242393	144.1973	up	up	correct
CWEN.US	Clearway Energy Inc	20200218	22.04	22.35	21.9	22.26	612185	20.4252	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200218	21.43	21.8147	21.28	21.7	446658	19.8086	up	up	correct
CWH.US	Camping World Holdings Inc	20200218	15.86	16.25	15.65	15.93	480421	14.1884	up	up	correct
CWK.US	Cushman & Wakefield plc	20200218	19.6	19.7	19.19	19.25	240300	19.25	down	down	correct
CWT.US	California Water Service Group	20200218	56.96	57.359	56.48	56.8	335941	55.1676	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200218	3.87	3.92	3.76	3.78	9238458	3.78	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200218	5.52	5.53	5.49	5.53	74842	5.0563	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200218	10.14	10.18	10.1	10.14	27168	9.2558
CXP.US	Columbia Property Trust Inc	20200218	22.37	22.71	22.3	22.41	662276	18.0321	up	up	correct
CXW.US	CoreCivic Inc	20200218	16.85	16.96	16.65	16.95	634247	16.3264	up	up	correct
CYD.US	China Yuchai International Limited	20200218	12.75	12.8375	12.65	12.72	48748	10.9388	down	down	correct
CYH.US	Community Health Systems Inc	20200218	4.74	4.79	4.6	4.71	2890922	4.71	down	down	correct
CZZ.US	Cosan Limited	20200218	22.32	22.38	21.27	21.33	791983	20.0145	down	down	correct
D.US	Dominion Energy Inc	20200218	87.89	89.01	87.31	88.98	3419502	82.4766	up	down	incorrect
DAC.US	Danaos Corporation	20200218	6.85	6.85	6.36	6.67	168430	6.5247	down	down	correct
DAL.US	Delta Air Lines Inc	20200218	58.87	59.47	58.41	58.72	5691853	58.3175	down	up	incorrect
DAN.US	Dana Incorporated	20200218	17.33	17.54	17.07	17.26	1377485	16.8657	down	down	correct
DAO.US	Youdao Inc	20200218	23.897	23.897	21.61	22.22	276900	22.22	down	down	correct
DAR.US	Darling Ingredients Inc	20200218	28.52	28.8	28.265	28.33	874287	28.33	down	down	correct
DAVA.US	Endava plc	20200218	53.29	53.71	52.02	53.39	190400	53.39	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200218	10.73	10.79	10.68	10.71	6397484	10.71	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200218	8.84	9.1206	8.345	8.57	1908988	8.57	down	down	correct
DBI.US	Designer Brands Inc	20200218	15.19	15.195	14.13	14.3	2591912	14.082	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200218	20.93	21.0257	20.89	20.96	66287	18.113	up	up	correct
DBRG.US	PJ	20200218	24.5	24.5185	24.406	24.4749	13973	21.1468	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200218	9.67	9.67	9.56	9.56	17007	8.3969	down	down	correct
DCI.US	Donaldson Company Inc	20200218	52.41	52.47	51.89	52.23	147901	50.8585	down	down	correct
DCM.US	NTT DOCOMO INC	20200218	6100	6180	6040	6170	401920	6170	up	down	incorrect
DCO.US	Ducommun Incorporated	20200218	41.29	41.92	41.2723	41.58	139796	41.58	up	down	incorrect
DCP.US	PC	20200218	24.95	25.03	24.9	25.01	13260	20.6883	up	up	correct
DCUE.US	Dominion Energy Inc	20200218	111.61	112.4	111.025	112.4	58200	99.0879	up	up	correct
DD.US	DuPont de Nemours Inc	20200218	53.42	54.05	52.57	53.44	8328465	51.4286	up	up	correct
DDD.US	3D Systems Corporation	20200218	11.75	12.215	11.68	12.13	1497047	12.13	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200218	15.7	15.7	15.67	15.67	13398	13.05	down	up	incorrect
DDS.US	Dillard's Inc	20200218	64.92	65.7	62.54	63.22	389221	61.9299	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200218	26.36	26.37	26.27	26.37	10737	22.9947	up	down	incorrect
DE.US	Deere & Company	20200218	167.4	167.44	164.21	166.3	1177464	162.1863	down	down	correct
DEA.US	Easterly Government Properties Inc	20200218	25.25	25.36	25.19	25.27	308727	23.0281	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200218	199.48	203.19	198.43	201.18	323527	201.18	up	up	correct
DEI.US	Douglas Emmett Inc	20200218	45.39	45.59	44.62	45.27	978412	42.4262	down	down	correct
DELL.US	Dell Technologies Inc	20200218	52.3	52.95	51.88	52.77	2605127	26.7461	up	up	correct
DEO.US	Diageo plc	20200218	162.01	162.4363	161.72	161.77	311621	154.2276	down	down	correct
DESP.US	Despegar.com Corp	20200218	14.49	14.77	14.33	14.75	311500	14.75	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200218	10.76	10.8	10.6902	10.7267	63312	9.1969	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200218	9.97	10.12	9.79	10.02	135069	10.02	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200218	28.1	28.14	28.05	28.06	29670	24.5277	down	up	incorrect
DFS.US	Discover Financial Services	20200218	76.09	76.36	75.06	75.35	1686859	71.8231	down	down	correct
DG.US	Dollar General Corporation	20200218	158.3	162.35	157.75	161.71	1604180	159.541	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200218	112.69	112.85	111.49	112.59	903505	108.6499	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200218	3.15	3.17	3.15	3.15	404221	2.6811
DHI.US	D.R. Horton Inc	20200218	61.95	62.54	61.635	61.83	2548116	60.7369	down	down	correct
DHT.US	DHT Holdings Inc	20200218	5.57	5.605	5.36	5.58	3642994	4.5884	up	down	incorrect
DHX.US	DHI Group Inc	20200218	2.94	2.94	2.87	2.91	72234	2.91	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200218	17.89	17.92	17.76	17.79	91603	15.4082	down	down	correct
DIN.US	Dine Brands Global Inc	20200218	91.89	94.19	91.49	94.02	367338	89.3201	up	up	correct
DIS.US	The Walt Disney Company	20200218	139.02	139.66	138.1	139.14	8223909	139.14	up	up	correct
DK.US	Delek US Holdings Inc	20200218	28.12	28.25	27.09	27.21	1383191	25.8529	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20200218	29.98	30.25	29.9	30.12	18169	24.8309	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200218	43.85	44.33	42.93	43.46	1460078	39.6507	down	down	correct
DLB.US	Dolby Laboratories Inc	20200218	72	72.48	71.78	72.06	452700	70.66	up	up	correct
DLNG.US	PB	20200218	20.61	20.85	20.29	20.29	10184	16.9461	down	down	correct
DLR.US	PL	20200218	26.56	26.65	26.53	26.65	30699	24.148	up	up	correct
DLX.US	Deluxe Corporation	20200218	39.99	40.08	39.5	39.62	202215	37.0614	down	down	correct
DM.US	Desktop Metal Inc	20200218	10.12	10.12	10.04	10.1	52594	10.1	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200218	15.09	15.0941	14.92	14.97	49040	13.7308	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200218	21.35	21.3908	21.33	21.38	74652	17.7353	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200218	13.19	13.2	12.12	12.2	67700	12.2	down	down	correct
DNOW.US	NOW Inc	20200218	9.76	10.05	9.74	9.79	849287	9.79	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200218	13.08	13.1	13.01	13.01	379559	11.3724	down	down	correct
DOC.US	Physicians Realty Trust	20200218	20.75	20.755	20.41	20.57	1167484	18.718	down	down	correct
DOOR.US	Masonite International Corporation	20200218	80.18	81.6774	79.83	81.01	235856	81.01	up	up	correct
DOV.US	Dover Corporation	20200218	119.17	120.26	118.92	119.92	691584	116.2474	up	up	correct
DOW.US	Dow Inc	20200218	48.19	48.52	47.2289	47.74	3594866	42.9365	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200218	15.86	16	15.85	15.86	205275	12.6795
DPZ.US	Domino's Pizza Inc	20200218	293.24	297.215	291.8736	295.78	874676	290.8822	up	up	correct
DQ.US	Daqo New Energy Corp	20200218	72.56	74.5186	69.75	73.58	1397095	14.716	up	up	correct
DRD.US	DRDGOLD Limited	20200218	6.56	6.88	6.42	6.87	447022	6.1242	up	up	correct
DRE.US	Duke Realty Corporation	20200218	38.54	38.58	38.0944	38.52	2179439	36.9544	down	up	incorrect
DRI.US	Darden Restaurants Inc	20200218	121.16	121.41	119.01	120.49	1062835	117.3368	down	up	incorrect
DRQ.US	Dril	20200218	40.7	41.01	39.17	40.47	323746	40.47	down	down	correct
DS.US	PD	20200218	23.32	23.86	23.32	23.86	3640	22.3882	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200218	20.55	20.69	20.49	20.55	295851	16.941
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200218	8.18	8.22	8.18	8.21	105691	7.5434	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200218	11.4	11.41	11.38	11.4	134168	9.9303
DSX.US	PB	20200218	25.49	25.75	25.49	25.63	6548	22.3002	up	up	correct
DT.US	Dynatrace Inc	20200218	35.79	36.12	35	35.14	1325500	35.14	down	down	correct
DTE.US	DTE Energy Company	20200218	134.54	135.35	134.28	134.65	1269308	107.689	up	up	correct
DTF.US	DTF Tax	20200218	15.08	15.19	15.06	15.06	6006	14.1909	down	down	correct
DTLA.US	P	20200218	21.476	21.5799	21.1791	21.42	9155	21.42	down	down	correct
DTP.US	DTE Energy Co	20200218	51.7	51.97	51.7	51.8	110800	46.1413	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200218	26.93	26.93	26.74	26.8	7916	24.5505	down	up	incorrect
DTY.US	DTE Energy Company	20200218	27.5	27.5744	27.315	27.315	15151	24.3478	down	up	incorrect
DUK.US	PA	20200218	28.27	28.28	28.15	28.15	92372	25.7306	down	down	correct
DUKB.US	Duke Energy Corp	20200218	28.1	28.16	27.92	27.995	17367	25.249	down	down	correct
DVA.US	DaVita Inc	20200218	85.7	86.42	85.08	85.4	1146842	85.4	down	down	correct
DVD.US	Dover Motorsports Inc	20200218	1.8	1.807	1.78	1.78	4486	1.651	down	down	correct
DVN.US	Devon Energy Corporation	20200218	22.5	22.56	22.01	22.16	9685350	19.9791	down	up	incorrect
DX.US	PC	20200218	25.05	25.2	25	25.16	158115	22.2708	up	down	incorrect
DXC.US	DXC Technology Company	20200218	30.68	30.95	29.62	29.78	3394121	29.2031	down	down	correct
DY.US	Dycom Industries Inc	20200218	44.12	44.68	43.43	44.31	196730	44.31	up	up	correct
E.US	Eni S.p.A	20200218	27.93	28.05	27.86	28.05	313442	24.5627	up	up	correct
EAF.US	GrafTech International Ltd	20200218	9.72	9.8	9.56	9.77	1868336	9.5998	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200218	26.24	26.33	26.2	26.32	13292	25.7017	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200218	11.66	11.7	11.6207	11.7	47277	9.472	up	down	incorrect
EAT.US	Brinker International Inc	20200218	41.44	41.69	40.03	40.44	543324	40.0048	down	down	correct
EB.US	Eventbrite Inc	20200218	22.13	22.3	21.5	22.14	486700	22.14	up	up	correct
EBF.US	Ennis Inc	20200218	21.35	21.47	21.13	21.17	56365	19.4253	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200218	8.36	8.8	8.35	8.76	685641	7.8248	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200218	62.89	64.38	61.9807	63.79	454531	63.79	up	down	incorrect
EC.US	Ecopetrol S.A	20200218	19.38	19.72	19.38	19.7	820284	17.9053	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200218	15.02	15.0851	14.84	14.95	213347	11.9579	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200218	26.3456	26.4	26.3456	26.4	939	22.8914	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200218	26.1	26.1492	26.1	26.1492	860	22.8199	up	up	correct
ECL.US	Ecolab Inc	20200218	207.18	209.67	204.71	207.68	1355825	203.9326	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200218	10.75	11.1	10.48	10.5	92674	10.5	down	down	correct
ECVT.US	Ecovyst Inc	20200218	15.22	15.28	15.13	15.2	61273	10.8003	down	down	correct
ED.US	Consolidated Edison Inc	20200218	93.72	94.58	93.63	94.35	2172713	87.8911	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200218	6.9	6.92	6.88	6.91	151059	5.9971	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200218	13.35	13.37	13.19	13.2	139735	10.3792	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200218	12.05	12.16	12.05	12.09	49266	9.6623	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200218	5.11	5.1805	5.05	5.17	28046	5.17	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200218	141.79	141.96	137.96	138.97	16250360	13.897	down	up	incorrect
EEA.US	The European Equity Fund Inc	20200218	9.53	9.54	9.21	9.21	10500	8.9681	down	down	correct
EEX.US	Emerald Holding Inc	20200218	9.5	9.58	9.4	9.47	176262	9.394	down	down	correct
EFC.US	PA	20200218	26.19	26.19	25.914	25.9427	10936	22.7622	down	down	correct
EFL.US	Eaton Vance Floating	20200218	9.64	9.64	9.56	9.56	41917	8.7573	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20200218	13.57	13.64	13.56	13.64	62039	12.054	up	up	correct
EFT.US	Eaton Vance Floating	20200218	14.05	14.05	14.02	14.02	84371	12.496	down	down	correct
EFX.US	Equifax Inc	20200218	162.6	162.6	159.29	159.63	923145	157.0078	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200218	13.09	13.17	13.09	13.1602	16242	12.2736	up	down	incorrect
EGHT.US	8x8 Inc	20200218	20.31	20.39	19.98	20.09	1063481	20.09	down	down	correct
EGO.US	Eldorado Gold Corporation	20200218	6.75	7.3766	6.68	7.37	3703270	7.37	up	up	correct
EGP.US	EastGroup Properties Inc	20200218	141.99	142.44	141.24	142.01	154737	136.2849	up	up	correct
EGY.US	VAALCO Energy Inc	20200218	2.05	2.12	2.05	2.07	177901	2.07	up	up	correct
EHC.US	Encompass Health Corporation	20200218	82.36	82.925	81.81	82.48	309176	80.2357	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200218	10.2	10.265	10.19	10.26	198339	8.7561	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200218	10.01	10.02	10.01	10.02	52745	9.6034	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200218	18.99	19.174	18.678	18.9	6600	18.9	down	down	correct
EIG.US	Employers Holdings Inc	20200218	44.3	44.59	44.25	44.36	61062	41.9553	up	up	correct
EIX.US	Edison International	20200218	77.38	77.57	76.895	77.12	1707564	71.1593	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20200218	214.84	214.88	211.18	211.44	2122617	208.5426	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200218	31.07	31.21	30.33	30.45	5569119	30.45	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200218	55.64	55.64	54.35	54.41	28600	49.5503	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200218	26.3	26.38	26.3	26.37	11197	23.986	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200218	19.46	19.83	19.12	19.69	552900	19.69	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200218	17.71	17.75	17.6	17.63	874718	7.7992	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200218	75.37	75.75	75.01	75.72	522557	72.8509	up	up	correct
ELVT.US	Elevate Credit Inc	20200218	4.15	4.21	3.97	3.99	313200	3.99	down	down	correct
ELY.US	Callaway Golf Company	20200218	19.44	19.72	19.44	19.62	671898	19.6071	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200218	14.95	14.98	14.9	14.94	247815	12.6459	down	down	correct
EME.US	EMCOR Group Inc	20200218	87.04	87.5	86.12	86.42	260458	85.7032	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200218	15.49	15.575	15.45	15.51	54383	13.9686	up	up	correct
EMN.US	Eastman Chemical Company	20200218	73.9	74.17	71.78	72.7	1439666	68.1247	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200218	8.2	8.26	8.18	8.23	71041	34.4278	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200218	27.18	27.2639	27.18	27.19	11659	25.921	up	up	correct
EMR.US	Emerson Electric Co	20200218	72.26	72.71	70.7	71.44	4292381	68.3141	down	up	incorrect
ENB.US	Enbridge Inc	20200218	41.68	41.97	41.28	41.56	5690912	36.654	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200218	27.3	27.44	27.3	27.35	20678	25.5623	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200218	8.66	8.77	8.5	8.5	1202584	7.0216	down	down	correct
ENIA.US	Enel Américas S.A	20200218	9.3	9.33	9.24	9.28	2052400	8.5002	down	up	incorrect
ENIC.US	Enel Chile S.A	20200218	4.81	4.81	4.655	4.78	470216	4.1739	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200218	25.75	25.87	25.75	25.7978	2609	23.3782	up	up	correct
ENLC.US	EnLink Midstream LLC	20200218	4.45	4.63	4.36	4.56	4140564	3.7798	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200218	26.56	26.6607	26.56	26.6607	3347	25.2775	up	up	correct
ENR.US	PA	20200218	106.93	106.93	106.12	106.3286	11721	91.6444	down	down	correct
ENS.US	EnerSys	20200218	75.79	77.07	74.8415	75.22	135823	73.8202	down	down	correct
ENV.US	Envestnet Inc	20200218	86.26	87.75	85.18	87.67	282108	87.67	up	up	correct
ENVA.US	Enova International Inc	20200218	21.11	21.37	20.55	21.05	289646	21.05	down	down	correct
ENZ.US	Enzo Biochem Inc	20200218	2.2	2.26	2.16	2.24	61932	2.24	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200218	5.76	5.83	5.76	5.83	106576	4.7149	up	up	correct
EOG.US	EOG Resources Inc	20200218	74.53	75.07	73.53	74.53	2520808	69.4001
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200218	16.26	16.33	16.23	16.3	62247	14.2648	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200218	18.69	18.86	18.69	18.86	101369	16.7023	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200218	22.4	22.44	22.3768	22.43	13560	20.9264	up	up	correct
EP.US	PC	20200218	51.3181	51.3181	50.6	51.26	2161	51.26	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20200218	24.86	25.19	24.64	25.06	331329	24.9606	up	up	correct
EPAM.US	EPAM Systems Inc	20200218	236.25	237.44	233.39	237	458864	237	up	up	correct
EPC.US	Edgewell Personal Care Company	20200218	33.67	33.79	32.06	33.34	1525580	32.6837	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200218	26.19	26.19	25.75	25.97	7053294	22.1993	down	down	correct
EPR.US	PG	20200218	26.65	26.655	26.58	26.58	6967	23.556	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200218	27.2	27.21	26.38	26.95	1454712	24.7917	down	down	correct
EQC.US	PD	20200218	29.02	29.0435	28.87	28.98	2750	26.3511	down	down	correct
EQNR.US	Equinor ASA	20200218	16.77	17.12	16.77	17.12	2861969	16.1616	up	up	correct
EQR.US	Equity Residential	20200218	86.68	86.86	85.44	86.27	879840	80.815	down	down	correct
EQS.US	Equus Total Return Inc	20200218	1.7752	1.84	1.7752	1.84	600	1.84	up	up	correct
EQT.US	EQT Corporation	20200218	5.35	5.72	5.32	5.68	6849077	5.68	up	down	incorrect
ERF.US	Enerplus Corporation	20200218	5.18	5.31	5.165	5.25	2080463	4.9694	up	down	incorrect
ERJ.US	Embraer S.A	20200218	17.3	17.41	16.95	17.16	721922	17.16	down	down	correct
ES.US	Eversource Energy	20200218	94.13	94.9	93.75	94.81	1628380	89.737	up	up	correct
ESE.US	ESCO Technologies Inc	20200218	101.44	101.83	99.7716	100.08	106005	99.4434	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200218	2.8	2.8187	2.65	2.78	1969065	2.78	down	down	correct
ESI.US	Element Solutions Inc	20200218	12.11	12.15	11.93	12.04	2700300	11.8595	down	down	correct
ESNT.US	Essent Group Ltd	20200218	48.75	49.92	48.5	49.36	952789	47.8002	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200218	13.72	13.78	13.6	13.66	1206262	13.1737	down	down	correct
ESS.US	Essex Property Trust Inc	20200218	325.47	325.94	319.64	323.92	446302	305.6135	down	down	correct
ESTC.US	Elastic N.V	20200218	72.46	73.95	72.12	73.2	672400	73.2	up	up	correct
ESTE.US	Earthstone Energy Inc	20200218	4.38	4.42	4.27	4.38	144917	4.38
ETB.US	Eaton Vance Tax	20200218	16.97	17.08	16.89	17.03	93829	14.4052	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20200218	14.58	15.02	14.54	14.79	263700	12.8604	up	down	incorrect
ETG.US	Eaton Vance Tax	20200218	18.99	19	18.89	18.96	96442	16.4167	down	down	correct
ETI.US	P	20200218	6.4	6.45	6.4	6.45	1156932	3.808	up	up	correct
ETJ.US	Eaton Vance Risk	20200218	9.74	9.79	9.74	9.79	371558	8.2591	up	down	incorrect
ETN.US	Eaton Corporation plc	20200218	104.03	104.64	103.52	104.47	2298410	99.1901	up	up	correct
ETO.US	Eaton Vance Tax	20200218	26.68	26.74	26.6	26.66	67749	23.0692	down	up	incorrect
ETP.US	P	20200218	19.52	19.52	19.52	19.52	200	18.5442
ETR.US	Entergy Corporation	20200218	134.71	135.46	133.85	134.78	1455244	126.3192	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200218	8.75	9.13	8.71	9.07	1819493	7.9676	up	up	correct
ETV.US	Eaton Vance Tax	20200218	15.23	15.36	15.23	15.25	384099	12.8515	up	up	correct
ETW.US	Eaton Vance Tax	20200218	10.5	10.5	10.4	10.49	226400	8.8077	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200218	21.56	21.68	21.55	21.59	33344	20.0309	up	up	correct
ETY.US	Eaton Vance Tax	20200218	12.9	12.92	12.8427	12.9	189511	10.9736
EURN.US	Euronav NV	20200218	9.8	9.89	9.66	9.74	1084488	8.104	down	down	correct
EVA.US	Enviva Partners LP	20200218	38.4	38.73	38.25	38.45	52746	34.2497	up	up	correct
EVC.US	Entravision Communications Corporation	20200218	2.05	2.21	2.043	2.2	152045	2.0209	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200218	6.51	6.55	6.51	6.55	84407	5.8379	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200218	13.66	13.705	13.66	13.66	19044	11.6627
EVH.US	Evolent Health Inc	20200218	11.5	11.5	10.85	11.27	1290404	11.27	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200218	13.47	13.57	13.4315	13.55	125012	12.5333	up	up	correct
EVR.US	Evercore Inc	20200218	80.01	81.01	79.44	80.4	563161	76.272	up	up	correct
EVRG.US	Evergy Inc	20200218	72.61	76.57	72.41	73.88	5842482	68.8828	up	up	correct
EVRI.US	Everi Holdings Inc	20200218	13.54	13.65	13.33	13.47	372955	13.47	down	down	correct
EVT.US	Eaton Vance Tax	20200218	26.26	26.43	26.1623	26.43	78388	22.9127	up	up	correct
EVTC.US	EVERTEC Inc	20200218	34.76	35.04	34.54	34.61	350691	34.2168	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20200218	228.57	230.21	227.28	229.54	4071153	76.5133	up	up	correct
EXD.US	Eaton Vance Tax	20200218	10.52	10.53	10.47	10.5	65324	8.939	down	down	correct
EXG.US	Eaton Vance Tax	20200218	9.06	9.07	9	9.02	744140	7.615	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200218	2.02	2.08	1.99	2.08	3080306	2.08	up	up	correct
EXP.US	Eagle Materials Inc	20200218	88.69	90.46	88.34	90.17	391253	89.5678	up	up	correct
EXPR.US	Express Inc	20200218	4.34	4.42	4.19	4.32	771452	4.32	down	up	incorrect
EXR.US	Extra Space Storage Inc	20200218	115.62	115.81	114.78	115.4	857166	108.4645	down	down	correct
EXTN.US	Exterran Corporation	20200218	6.34	6.92	6.33	6.59	402500	6.59	up	down	incorrect
F.US	PC	20200218	26.05	26.07	25.95	25.97	223468	24.6402	down	down	correct
FAF.US	First American Financial Corporation	20200218	65.44	65.8	64.93	65.78	972623	61.7658	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20200218	35.81	35.95	35.18	35.53	86988	35.0859	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200218	72.66	72.89	72.2	72.61	1355082	70.9199	down	down	correct
FBK.US	FB Financial Corporation	20200218	36.59	36.66	35.78	35.88	73838	35.132	down	down	correct
FBP.US	First BanCorp	20200218	9.1	9.17	8.92	9.03	1832695	8.5608	down	down	correct
FC.US	Franklin Covey Co	20200218	33	34.07	33	33.4	78298	33.4	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200218	13.86	13.88	13.58	13.62	297813	12.6498	down	down	correct
FCN.US	FTI Consulting Inc	20200218	126.48	127.39	125.38	126.91	172351	126.91	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20200218	32.05	32.28	31.91	32.22	425561	29.5702	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200218	26.26	26.27	26.26	26.27	400	23.2442	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200218	12.52	12.55	12.45	12.51	62079	10.4257	down	down	correct
FCX.US	Freeport	20200218	12.04	12.095	11.88	12.02	16416670	11.943	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200218	15.24	15.34	15.11	15.15	37054	13.3513	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200218	34.16	34.35	33.6	34.01	128031	33.0646	down	down	correct
FDS.US	FactSet Research Systems Inc	20200218	299.07	303.99	299.07	302.93	196250	297.3391	up	down	incorrect
FDX.US	FedEx Corporation	20200218	159.31	160.91	156.3921	158.57	1924077	154.5227	down	down	correct
FE.US	FirstEnergy Corp	20200218	52.39	52.515	52.13	52.27	2501924	48.2884	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200218	1.4606	1.49	1.4548	1.48	1036	1.48	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200218	11.48	11.6	11.47	11.57	256478	9.5521	up	up	correct
FENG.US	Phoenix New Media Limited	20200218	1.96	1.99	1.895	1.91	22625	0.3817	down	down	correct
FERG.US	Ferguson plc	20200218	99.51	99.51	99.51	99.51	0	94.4217
FET.US	Forum Energy Technologies Inc	20200218	1.02	1.03	0.96	1.02	439746	20.4
FF.US	FutureFuel Corp	20200218	11.92	12.08	11.76	11.83	75290	7.269	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200218	17.6	17.719	17.5906	17.66	16042	15.2842	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200218	22.8	23.01	22.8	23.01	124004	20.139	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200218	6.26	6.3	6.26	6.28	43769	5.1795	up	up	correct
FHI.US	Federated Hermes Inc	20200218	35.66	36.12	35.59	35.93	461218	32.2056	up	up	correct
FICO.US	Fair Isaac Corporation	20200218	423.96	430.76	419.87	430.55	192254	430.55	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200218	17.32	17.32	17.2556	17.3	29341	15.1867	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200218	20.8	21.06	20.75	20.92	54773	18.2787	up	up	correct
FINV.US	FinVolution Group	20200218	2	2.03	1.9	1.9	679100	1.7215	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200218	157.45	157.58	151.21	155.65	4518898	152.2701	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200218	9.25	9.29	9.24	9.27	109050	8.9479	up	up	correct
FIX.US	Comfort Systems USA Inc	20200218	49.03	49.05	48.28	48.44	152982	47.6669	down	down	correct
FL.US	Foot Locker Inc	20200218	40.38	40.95	39.48	39.88	2476885	38.3807	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200218	23.37	23.49	23.36	23.49	18900	20.5687	up	up	correct
FLNG.US	FLEX LNG Ltd	20200218	7.45	7.45	7.4	7.44	6200	6.4055	down	up	incorrect
FLO.US	Flowers Foods Inc	20200218	22.43	22.51	22.27	22.29	1994101	20.8101	down	down	correct
FLOW.US	SPX FLOW Inc	20200218	40.9	41.98	40.73	41.65	135035	41.4825	up	up	correct
FLR.US	Fluor Corporation	20200218	17.37	17.37	14.3	14.79	13191520	14.6411	down	up	incorrect
FLS.US	Flowserve Corporation	20200218	48.32	48.99	45.01	45.98	1660326	43.995	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200218	318	323.6	317.465	320.57	756075	320.57	up	up	correct
FMC.US	FMC Corporation	20200218	105.2	105.84	104.59	105.79	644255	102.4065	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200218	14.6	14.64	14.59	14.63	17731	13.4527	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200218	39.99	40.1	39.86	39.89	108920	38.4295	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200218	95.38	96.73	94.96	95.03	417353	91.3368	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200218	14.14	14.15	14.13	14.15	3944	12.8524	up	up	correct
FN.US	Fabrinet	20200218	64.51	64.57	62.91	62.95	281007	62.95	down	up	incorrect
FNB.US	PE	20200218	30.69	32.24	30.52	30.91	2776	27.6031	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200218	53.08	53.78	52.54	53.18	1168100	53.18	up	up	correct
FNF.US	Fidelity National Financial Inc	20200218	45.1	45.79	44.42	44.48	3310791	41.3503	down	down	correct
FNV.US	Franco	20200218	116.38	117	115.73	116.97	597758	115.0264	up	up	correct
FOA.US	Finance Of America Companies Inc	20200218	10.14	10.14	10.14	10.14	100	10.14
FOE.US	Ferro Corporation	20200218	14.56	15.07	14.4	14.5	989364	14.5	down	down	correct
FOF.US	Cohen & Steers Closed	20200218	13.71	13.85	13.7	13.8	64442	11.8216	up	up	correct
FOR.US	Forestar Group Inc	20200218	20.96	21.17	20.77	20.84	50431	20.84	down	down	correct
FPAC.US	U	20200218	10.74	10.8	10.6	10.77	557505	9.8754	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200218	24.68	24.68	24.6	24.68	140948	21.796
FPH.US	Five Point Holdings LLC	20200218	9.01	9.17	8.6951	8.79	275917	8.79	down	up	incorrect
FPI.US	Farmland Partners Inc	20200218	6.75	6.79	6.6895	6.71	51528	6.4357	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200218	9.15	9.18	9.1244	9.17	94965	7.6035	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200218	46.06	46.1	45.48	45.83	639982	43.9107	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200218	13.58	13.58	13.47	13.52	142374	11.874	down	down	correct
FRO.US	Frontline Ltd	20200218	8.16	8.245	8.06	8.18	812324	6.7599	up	down	incorrect
FRT.US	PC	20200218	26.43	26.64	26.43	26.636	4013	24.4293	up	down	incorrect
FSK.US	FS KKR Capital Corp	20200218	6.19	6.2	6.13	6.2	704793	19.2753	up	up	correct
FSLY.US	Fastly Inc	20200218	23.04	23.34	22.36	22.8	1583010	22.8	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200218	3.54	3.7	3.51	3.69	2255156	3.69	up	up	correct
FSR.US	Fisker Inc	20200218	10.21	10.22	10.2	10.2	1348729	10.2	down	down	correct
FSS.US	Federal Signal Corporation	20200218	33.13	33.28	32.76	32.94	317819	32.2982	down	down	correct
FT.US	Franklin Universal Trust	20200218	8.05	8.165	8.05	8.16	82446	7.3518	up	up	correct
FTAI.US	PB	20200218	26.04	26.11	25.955	26.05	16461	21.7979	up	up	correct
FTCH.US	Farfetch Limited	20200218	12.6	12.78	12.25	12.34	2023100	12.34	down	down	correct
FTI.US	TechnipFMC plc	20200218	16.219	16.6532	16.0646	16.5278	4658591	12.0344	up	up	correct
FTK.US	Flotek Industries Inc	20200218	1.79	1.83	1.77	1.81	497600	1.81	up	up	correct
FTS.US	Fortis Inc	20200218	44.02	44.72	43.94	44.3	368263	41.5183	up	up	correct
FTV.US	Fortive Corporation	20200218	77.56	77.99	76.8	77.65	1110030	64.4692	up	up	correct
FUBO.US	fuboTV Inc	20200218	8.37	8.56	8.37	8.55	4610	8.55	up	up	correct
FUL.US	H.B. Fuller Company	20200218	48.08	48.37	46.58	46.97	378427	45.9057	down	down	correct
FUN.US	Cedar Fair L.P	20200218	54.47	54.75	53.54	53.97	118344	52.8158	down	up	incorrect
FVRR.US	Fiverr International Ltd	20200218	27.67	28	26.76	28	429300	28	up	up	correct
G.US	Genpact Limited	20200218	43.69	44.04	43.59	44	1093600	43.2504	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200218	6.21	6.23	6.2	6.2	678071	5.1066	down	down	correct
GAM.US	PB	20200218	28	28.17	27.55	28	21831	24.728
GATX.US	GATX Corporation	20200218	76.87	77.81	75.95	77.68	201897	73.9957	up	up	correct
GB.US	Global Blue Group Holding AG	20200218	10.74	10.8	10.6	10.77	557505	10.77	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200218	24.54	24.565	24.4435	24.47	18425	21.802	down	up	incorrect
GBL.US	GAMCO Investors Inc	20200218	17.77	17.94	17.63	17.63	5050	15.364	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200218	27.2	27.92	27.035	27.89	316062	26.0367	up	up	correct
GCI.US	Gannett Co Inc	20200218	6.3	6.33	6.205	6.27	1009833	6.27	down	up	incorrect
GCO.US	Genesco Inc	20200218	38.73	38.97	37.51	37.69	323855	37.69	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200218	23.51	23.6	23.05	23.29	212000	23.29	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200218	5.99	6.05	5.98	6.01	27406	5.1229	up	up	correct
GD.US	General Dynamics Corporation	20200218	187.16	188.73	186.69	188.14	1139870	179.0988	up	up	correct
GDDY.US	GoDaddy Inc	20200218	76.5	78.27	76.32	77.63	1612962	77.63	up	down	incorrect
GDL.US	The GDL Fund	20200218	9.36	9.3999	9.32	9.33	23643	8.3751	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200218	18.21	18.28	18.19	18.23	39663	15.9258	up	up	correct
GDOT.US	Green Dot Corporation	20200218	34	34.7452	34	34.1	535710	34.1	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200218	22.14	22.1499	21.9776	22.03	159286	19.6854	down	up	incorrect
GE.US	General Electric Company	20200218	12.71	12.95	12.67	12.75	5502895	101.1658	up	up	correct
GEF.US	Greif Inc	20200218	41.4	41.75	40.986	41.73	85066	38.5143	up	up	correct
GEL.US	Genesis Energy L.P	20200218	18.42	18.42	17.7	17.7	704683	15.2239	down	up	incorrect
GEO.US	The GEO Group Inc	20200218	17.13	17.29	16.88	17.26	869605	15.0968	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200218	3.89	3.9	3.85	3.87	416209	29.5854	down	down	correct
GES.US	Guess' Inc	20200218	22.25	22.66	21.95	22.04	558536	21.2373	down	down	correct
GF.US	The New Germany Fund Inc	20200218	15.66	15.7016	15.66	15.6891	7255	13.125	up	up	correct
GFF.US	Griffon Corporation	20200218	20.51	20.51	20.03	20.44	163883	19.9245	down	down	correct
GFI.US	Gold Fields Limited	20200218	6.33	6.81	6.29	6.79	9910577	6.4192	up	up	correct
GGB.US	Gerdau S.A	20200218	4.66	4.715	4.6	4.67	8863836	4.0978	up	up	correct
GGG.US	Graco Inc	20200218	55.85	56.39	55.65	56.38	706790	55.267	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200218	20.44	20.45	20.3744	20.44	64026	16.9405
GGT.US	The Gabelli Multimedia Trust Inc	20200218	8.22	8.24	8.17	8.24	78721	6.6707	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200218	11.93	11.95	11.82	11.84	18174	10.6257	down	down	correct
GHC.US	Graham Holdings Company	20200218	535.59	540.75	535.59	536.91	33082	525.4454	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200218	11.94	11.94	11.02	11.15	93511	11.15	down	down	correct
GHL.US	Greenhill & Co. Inc	20200218	18.01	18.01	17.08	17.23	213315	16.7347	down	down	correct
GHM.US	Graham Corporation	20200218	18.88	19.0499	17.9501	18.38	26086	17.3751	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200218	15.29	15.3201	15.28	15.28	132063	12.9857	down	down	correct
GIB.US	CGI Inc	20200218	77.46	77.46	76.54	77.08	171848	77.08	down	down	correct
GIC.US	Global Industrial Company	20200218	22.82	22.9	22.21	22.69	61586	20.1114	down	down	correct
GIL.US	Gildan Activewear Inc	20200218	27.67	27.99	27.49	27.93	456598	27.313	up	up	correct
GIM.US	Templeton Global Income Fund	20200218	6.12	6.12	6.08	6.08	378937	5.5076	down	down	correct
GIS.US	General Mills Inc	20200218	52.5	53.775	52.5	53.54	3181526	50.4924	up	up	correct
GIX.US	WS	20200218	192.1	192.1	191.5	191.9	33115	190.7816	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200218	23.98	23.98	23.98	23.98	370	23.5806
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200218	23	23	23	23	108	22.5191
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200218	21.36	21.36	21.36	21.36	202	20.8719
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200218	21.77	22.11	21.77	22.11	301	21.656	up	up	correct
GKOS.US	Glaukos Corporation	20200218	67.11	68.07	65.84	67.89	484656	67.89	up	down	incorrect
GLOB.US	Globant S.A	20200218	128.63	130.44	126.94	128.61	188867	128.61	down	down	correct
GLOG.US	PA	20200218	24.9	25.15	24.9	25.01	22690	21.3666	up	up	correct
GLOP.US	PC	20200218	23.2	23.21	22.83	22.92	43950	18.6035	down	down	correct
GLT.US	Glatfelter Corporation	20200218	16.78	16.92	16.47	16.52	79239	15.4763	down	down	correct
GLW.US	Corning Incorporated	20200218	28.37	28.54	27.84	27.97	4379493	26.4727	down	down	correct
GM.US	General Motors Company	20200218	34.25	34.74	33.96	34.41	10531000	33.9953	up	up	correct
GME.US	GameStop Corp	20200218	4.01	4.08	3.96	4.06	1467612	4.06	up	down	incorrect
GMED.US	Globus Medical Inc	20200218	56.51	57.1	56.15	56.65	341817	56.65	up	up	correct
GMRE.US	PA	20200218	26.7035	26.95	26.7035	26.9325	10865	23.7256	up	up	correct
GMS.US	GMS Inc	20200218	28.74	29.12	28.195	28.32	154500	28.32	down	down	correct
GNE.US	PA	20200218	8.84	8.8606	8.81	8.85	7330	7.7925	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200218	7.79	7.85	7.63	7.65	118478	7.2395	down	down	correct
GNL.US	PB	20200218	26.03	26.03	26	26	7107	23.3026	down	down	correct
GNRC.US	Generac Holdings Inc	20200218	112.45	112.45	110.12	111.1	878658	111.1	down	down	correct
GNT.US	PA	20200218	26	26.03	25.8943	26.03	2304	24.1191	up	up	correct
GNW.US	Genworth Financial Inc	20200218	4.3	4.38	4.29	4.36	2240100	4.36	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200218	18.68	18.76	18.65	18.76	226043	15.1963	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200218	16.64	16.65	16.11	16.35	789428	16.35	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20200218	19.85	20.65	19.745	20.58	27971641	19.5678	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200218	30.56	30.94	30.08	30.1	123684	29.138	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200218	30.75	30.95	30.41	30.71	2151200	30.71	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200218	38.99	39.327	37.34	37.86	5422600	37.86	down	down	correct
GPC.US	Genuine Parts Company	20200218	96.34	97.705	95.91	96.76	1215700	91.057	up	up	correct
GPI.US	Group 1 Automotive Inc	20200218	99.75	101.685	99.48	101.18	371856	99.7818	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200218	26.51	26.622	26.45	26.455	15989	24.3461	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20200218	16.12	16.38	16.04	16.35	1754363	15.7516	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200218	8.3	8.3615	8.3	8.35	276772	7.0831	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200218	18.27	18.445	18.27	18.42	232488	16.1971	up	down	incorrect
GPN.US	Global Payments Inc	20200218	206	208.32	205.45	207.07	2363144	205.0688	up	up	correct
GPRK.US	GeoPark Limited	20200218	19.243	19.7211	19.0637	19.3725	76503	18.9731	up	down	incorrect
GPS.US	The Gap Inc	20200218	18.09	18.09	17.21	17.4	5164383	17.1122	down	down	correct
GPX.US	GP Strategies Corporation	20200218	14.58	14.65	13.87	14.06	52333	14.06	down	down	correct
GRC.US	The Gorman	20200218	35.55	35.845	35.295	35.62	71907	34.5233	up	up	correct
GRP.US	UN	20200218	55.89	55.89	55.63	55.76	1931	50.8647	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200218	11.85	11.92	11.81	11.84	29414	10.6834	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200218	236.55	237.07	231.2	233.21	2737383	223.7966	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200218	22.35	22.42	22.24	22.32	163494	18.4493	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20200218	43.32	43.69	43.31	43.55	5464703	39.1681	up	up	correct
GSL.US	PB	20200218	25.02	25.05	25	25	4804	20.5886	down	down	correct
GSLD.US	GSLD	20200218	25.02	25.02	24.9	24.97	93800	24.5006	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200218	13.15	13.32	12.68	12.76	214836	12.76	down	down	correct
GTLS.US	Chart Industries Inc	20200218	73.34	73.78	70.445	71.31	742945	71.31	down	down	correct
GTN.US	Gray Television Inc	20200218	22.54	22.83	21.98	22.23	433281	21.899	down	down	correct
GTNA.US	Gray Television Inc	20200218	20.21	20.4	20.2	20.3	1562	20.2127	up	up	correct
GTS.US	Triple	20200218	17.6	17.73	17.48	17.56	91151	17.56	down	down	correct
GTY.US	Getty Realty Corp	20200218	32.78	32.81	32.3325	32.72	58442	29.3456	down	down	correct
GUT.US	The Gabelli Utility Trust	20200218	7.76	7.88	7.76	7.81	193806	6.7846	up	up	correct
GVA.US	Granite Construction Incorporated	20200218	28.16	28.4	27.57	28.15	540099	27.0848	down	down	correct
GWB.US	Great Western Bancorp Inc	20200218	30.68	30.89	30.27	30.5	705656	29.968	down	down	correct
GWRE.US	Guidewire Software Inc	20200218	122.22	122.58	121.36	122.22	340041	122.22
GWW.US	W.W. Grainger Inc	20200218	306.32	309.2007	304.9549	308.18	175320	299.5686	up	up	correct
GYC.US	Cabco Series 2004	20200218	23.48	23.58	23.4	23.5	141320	22.577	up	up	correct
H.US	Hyatt Hotels Corporation	20200218	88.04	88.81	87.98	88.68	816100	88.4733	up	up	correct
HAE.US	Haemonetics Corporation	20200218	120.34	121.14	119.18	120.38	471159	120.38	up	up	correct
HAL.US	Halliburton Company	20200218	21.82	21.98	21.39	21.86	8501443	21.2623	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200218	36.7	37.34	36.51	37.28	455587	34.8392	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200218	14.86	15.29	14.84	14.96	19306	14.2747	up	up	correct
HBI.US	Hanesbrands Inc	20200218	14.25	14.56	14.19	14.51	5911464	13.5063	up	up	correct
HBM.US	Hudbay Minerals Inc	20200218	3.08	3.085	2.98	3.06	1384753	3.0376	down	down	correct
HCA.US	HCA Healthcare Inc	20200218	149.01	149.545	146.81	148.23	1401708	146.1334	down	down	correct
HCC.US	Warrior Met Coal Inc	20200218	20.42	21	20.335	20.65	831097	20.1614	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200218	942.5	953	935.551	942.5	407	941.8144
HCHC.US	HC2 Holdings Inc	20200218	4.02	4.1	3.99	4.03	314383	4.03	up	up	correct
HCI.US	HCI Group Inc	20200218	47.95	48.2394	46.643	46.73	31471	44.3647	down	down	correct
HD.US	The Home Depot Inc	20200218	244.84	246.11	243.16	243.94	2893400	233.4406	down	up	incorrect
HDB.US	HDFC Bank Limited	20200218	58.17	58.87	57.84	58.75	1357546	58.3211	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200218	50.55	50.55	50.11	50.3	389535	47.0324	down	down	correct
HEI.US	HEICO Corporation	20200218	129.49	130.1531	128.6	128.77	343653	128.5061	down	down	correct
HEP.US	Holly Energy Partners L.P	20200218	23.2	23.62	23.2	23.35	391373	19.97	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200218	15	15.05	14.99	14.99	35854	12.5327	down	up	incorrect
HES.US	Hess Corporation	20200218	59.44	61.37	59.18	61.14	2558350	58.9736	up	up	correct
HESM.US	Hess Midstream LP	20200218	21	21.25	20.81	21.17	133874	18.1344	up	up	correct
HFC.US	HollyFrontier Corporation	20200218	43.08	43.28	42.27	42.52	1392435	40.1245	down	down	correct
HFRO.US	PA	20200218	25.38	25.3999	25.31	25.36	39797	22.7498	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200218	26	26	26	26	100	26
HGLB.US	Highland Global Allocation Fund	20200218	8.92	8.95	8.88	8.93	94620	6.9635	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200218	32.94	33.03	32.22	32.32	331500	32.32	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200218	124.92	126.27	124.53	126.24	166495	126.24	up	up	correct
HI.US	Hillenbrand Inc	20200218	26.99	27.05	26.52	26.59	896174	25.2563	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200218	58.8	58.95	58.04	58.53	2071222	55.5343	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200218	245	245.11	237.25	237.5	668210	226.738	down	down	correct
HIL.US	Hill International Inc	20200218	3.4	3.41	3.32	3.38	74858	3.38	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200218	5.17	5.2	5.17	5.19	255332	4.4768	up	up	correct
HIW.US	Highwoods Properties Inc	20200218	52.54	52.55	51.88	52.11	655559	47.819	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200218	7.04	7.11	7.03	7.11	651780	5.9902	up	up	correct
HKIB.US	AMTD International Inc	20200218	8.45	8.45	8.45	8.45	1300	8.45
HL.US	PB	20200218	54.95	54.95	54.95	54.95	0	49.2306
HLF.US	Herbalife Nutrition Ltd	20200218	39.68	40.13	38.69	38.95	2396089	38.95	down	down	correct
HLI.US	Houlihan Lokey Inc	20200218	57.48	57.9	57.19	57.7	434458	55.3506	up	up	correct
HLIO.US	Helios Technologies Inc.	20200218	44.32	44.98	43.3139	43.96	26916	43.4078	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200218	112.98	113.3	111.85	111.93	1805053	111.7585	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200218	8.72	8.93	8.63	8.82	1308535	8.82	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200218	27.09	27.16	26.94	27.05	422544	25.7972	down	down	correct
HMLP.US	PA	20200218	26.15	26.15	26	26.08	22353	22.2136	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200218	45.53	46.09	45	45.18	231883	42.4353	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200218	3.28	3.47	3.25	3.45	10710740	3.3723	up	up	correct
HNGR.US	Hanger Inc	20200218	23.84	24.18	23.67	24.01	135925	24.01	up	up	correct
HNI.US	HNI Corporation	20200218	37.93	38.07	37.54	38	79532	35.3917	up	down	incorrect
HNP.US	Huaneng Power International Inc	20200218	17.96	18.15	17.59	17.92	68968	15.7936	down	down	correct
HOG.US	Harley	20200218	34.36	34.79	34.11	34.57	1162401	33.5296	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200218	19.63	19.69	19.39	19.6	478582	18.7789	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200218	27.41	28.98	27.2668	28.82	72101	28.82	up	up	correct
HP.US	Helmerich & Payne Inc	20200218	44.72	45.31	44.15	45.07	1219534	40.3938	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200218	14.25	14.4	14.2101	14.38	5494811	13.3306	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200218	22.82	22.8275	22.7235	22.77	29660	19.8188	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200218	23.69	23.87	23.69	23.85	57887	20.8498	up	up	correct
HPQ.US	HP Inc	20200218	22.07	22.29	22	22.24	8466081	20.8865	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200218	19.67	19.76	19.65	19.7	58112	17.1445	up	up	correct
HQH.US	Tekla Healthcare Investors	20200218	21.49	21.53	21.3995	21.48	157743	18.1337	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200218	17.72	17.83	17.69	17.82	54168	15.067	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200218	36.73	37.06	36.63	36.95	750480	34.161	up	up	correct
HRB.US	H&R Block Inc	20200218	22.38	22.98	22.36	22.98	2735634	20.5972	up	up	correct
HRC.US	Hill	20200218	109.22	109.54	108.4707	108.92	239311	107.228	down	up	incorrect
HRI.US	Herc Holdings Inc	20200218	42.8	43.91	42.145	43.8	180869	43.6823	up	up	correct
HRL.US	Hormel Foods Corporation	20200218	48.4	48.52	48.12	48.26	2114743	46.5561	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200218	12.71	12.79	12.4	12.45	46333	11.7945	down	up	incorrect
HSBC.US	HSBC Holdings plc	20200218	36.13	36.25	35.8	35.82	9252276	33.4992	down	down	correct
HSC.US	Harsco Corporation	20200218	15.47	15.5298	14.995	15.45	647506	15.45	down	down	correct
HSY.US	The Hershey Company	20200218	159.92	160.92	159.555	160.06	1061579	153.535	up	down	incorrect
HT.US	PE	20200218	25.69	25.8	25.67	25.75	10279	21.3127	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200218	33.66	33.66	33.11	33.2	1014403	30.8834	down	down	correct
HTD.US	John Hancock Tax	20200218	27.72	27.95	27.72	27.93	51806	24.3615	up	down	incorrect
HTGC.US	Hercules Capital Inc	20200218	15.2	15.36	15.2	15.28	659271	12.478	up	up	correct
HTH.US	Hilltop Holdings Inc	20200218	22.16	22.23	21.99	22.07	440236	21.4481	down	down	correct
HTY.US	John Hancock Investments	20200218	7.28	7.28	7.199	7.22	40080	5.8478	down	down	correct
HUBB.US	Hubbell Incorporated	20200218	147.32	147.4	144.555	146.06	419755	139.3795	down	down	correct
HUBS.US	HubSpot Inc	20200218	196.4	198.04	193.1	196.97	485060	196.97	up	up	correct
HUM.US	Humana Inc	20200218	376.96	384.995	370	372.12	1029785	367.7297	down	down	correct
HUN.US	Huntsman Corporation	20200218	20.77	20.885	20.31	20.41	1868426	19.2576	down	down	correct
HUYA.US	HUYA Inc	20200218	21	21.05	20.185	20.58	2375100	20.58	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200218	20.27	20.46	19.93	20.26	83489	16.7118	down	down	correct
HWM.US	Howmet Aerospace Inc	20200218	33.32	33.32	32.91	33.18	2240838	33.1366	down	up	incorrect
HXL.US	Hexcel Corporation	20200218	73.88	74.58	73.425	73.84	350356	73.84	down	down	correct
HY.US	Hyster	20200218	55.99	56.46	54.665	55.83	20829	53.1194	down	down	correct
HYB.US	The New America High Income Fund Inc	20200218	9.28	9.3	9.21	9.25	212491	8.1076	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200218	16.15	16.46	16.11	16.36	78307	14.1154	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200218	11.55	11.62	11.55	11.61	317227	9.9616	up	up	correct
HZN.US	Horizon Global Corporation	20200218	3.43	3.48	3.4	3.42	11800	3.42	down	down	correct
HZO.US	MarineMax Inc	20200218	20.95	21.145	20.48	21.1	198187	21.1	up	up	correct
IAA.US	IAA Inc	20200218	50.63	51.74	50.43	50.83	1213400	50.83	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200218	8.61	8.6846	8.47	8.5	22512	7.0648	down	down	correct
IAG.US	IAMGOLD Corporation	20200218	3.04	3.11	2.99	3.09	3751645	3.09	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200218	44.65	45.65	44.65	45.35	1857	43.6615	up	up	correct
IBM.US	International Business Machines Corporation	20200218	149.6554	151.244	149.5056	150.9642	3343514	131.9277	up	up	correct
IBN.US	ICICI Bank Limited	20200218	15.01	15.12	15.01	15.07	3532869	15.0255	up	up	correct
IBP.US	Installed Building Products Inc	20200218	75.23	75.75	74.6958	75.27	197310	74.5328	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200218	0.5768	0.5799	0.51	0.5527	7573	11.054	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200218	95.85	96.6	95.01	96.2	2656210	93.9568	up	up	correct
ICL.US	ICL Group Ltd	20200218	3.84	3.91	3.79	3.86	668847	3.3987	up	up	correct
IDA.US	IDACORP Inc	20200218	112.11	113.35	111.71	113.15	293793	107.4547	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200218	11.6	11.6	11.545	11.58	60962	9.9122	down	down	correct
IDT.US	IDT Corporation	20200218	8.22	8.7	8.08	8.6	116709	8.6	up	up	correct
IEX.US	IDEX Corporation	20200218	174.28	175.59	173.27	174.95	301582	171.6435	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200218	135.5	135.75	132.78	134.84	1072653	128.3504	down	up	incorrect
IFN.US	The India Fund Inc	20200218	20.29	20.3686	20.22	20.22	69686	15.9082	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200218	42.09	42.87	41.41	41.81	59878	36.8852	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200218	10.68	10.6901	10.64	10.65	27652	9.095	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200218	6.28	6.3	6.24	6.24	430839	5.2953	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200218	22.02	22.18	21.96	22.02	23173	20.4589
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200218	8.52	8.56	8.51	8.56	363493	7.2625	up	down	incorrect
IGT.US	International Game Technology PLC	20200218	14.36	14.84	14.36	14.73	1888033	14.1669	up	down	incorrect
IHC.US	Independence Holding Company	20200218	42.3161	42.3161	41.35	41.44	6295	40.5419	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200218	7.85	7.85	7.68	7.68	70820	6.4049	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200218	63.45	64.23	63.18	63.88	198121	62.431	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200218	10.69	10.7305	10.65	10.65	16637	9.4353	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200218	10.7	10.7093	10.6732	10.6909	5150	9.5155	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200218	20.69	20.72	20.57	20.57	41631	19.7824	down	down	correct
IIIN.US	Insteel Industries Inc	20200218	22.21	22.21	21.65	21.93	38781	19.4605	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200218	15.78	15.8	15.73	15.76	147957	14.4488	down	down	correct
IIPR.US	PA	20200218	31.09	31.25	31.0594	31.2175	1962	27.6617	up	up	correct
IMAX.US	IMAX Corporation	20200218	17.64	17.85	17.07	17.1	993476	17.1	down	up	incorrect
INFO.US	IHS Markit Ltd	20200218	80.7	80.73	80.12	80.29	2184498	79.1485	down	down	correct
INFY.US	Infosys Limited	20200218	11.15	11.27	11.14	11.21	8421242	10.7319	up	up	correct
ING.US	ING Groep N.V	20200218	11.31	11.36	11.25	11.25	1876116	10.6741	down	down	correct
INGR.US	Ingredion Incorporated	20200218	96.86	96.94	95.85	96.34	549389	91.2642	down	down	correct
INN.US	Summit Hotel Properties Inc	20200218	11.42	11.53	11.36	11.49	566485	11.49	up	up	correct
INS.US	Intelligent Systems Corporation	20200218	43.5	43.9967	43.21	43.86	64908	43.86	up	up	correct
INSI.US	Insight Select Income Fund	20200218	20.7	20.79	20.5024	20.75	21234	18.4589	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200218	81.3	81.53	79.905	80.57	132616	80.57	down	down	correct
INT.US	World Fuel Services Corporation	20200218	38.64	39.17	38.57	38.9	481200	37.7052	up	up	correct
INVH.US	Invitation Homes Inc	20200218	32.52	32.7	32.33	32.61	3293031	31.4855	up	up	correct
IO.US	ION Geophysical Corporation	20200218	4.3	4.3	4.12	4.21	99462	4.21	down	up	incorrect
IP.US	International Paper Company	20200218	43.05	43.25	42.61	43.23	1525672	37.4658	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200218	24.4	24.94	24.34	24.86	4446667	22.8261	up	up	correct
IPI.US	Intrepid Potash Inc	20200218	2.14	2.14	2.08	2.1	30143	21	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200218	12.9	12.9221	12.86	12.87	144064	11.7897	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20200218	164.91	165.74	162.61	165.42	1436201	165.42	up	up	correct
IR.US	Ingersoll Rand Inc	20200218	36.47	37.92	36.15	37.55	3619936	36.0585	up	up	correct
IRL.US	The New Ireland Fund Inc	20200218	9.78	9.78	9.6848	9.6848	3037	7.7443	down	down	correct
IRM.US	Iron Mountain Incorporated	20200218	33.21	34.1	33.095	34.06	4187556	29.4982	up	up	correct
IRT.US	Independence Realty Trust Inc	20200218	16.46	16.46	16.24	16.31	445667	15.1434	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200218	15.62	15.72	15.6026	15.71	76442	13.4421	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200218	26.03	26.15	25.99	26.11	57200	26.11	up	down	incorrect
IT.US	Gartner Inc	20200218	152.53	153.35	151.72	152.66	594544	152.66	up	up	correct
ITCB.US	Itaú Corpbanca	20200218	7.22	7.22	6.76	7	27916	6.1834	down	down	correct
ITGR.US	Integer Holdings Corporation	20200218	90.62	91.41	90.165	90.79	213781	90.79	up	up	correct
ITT.US	ITT Inc	20200218	68.95	69.78	68.83	69.14	1649282	67.6641	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200218	7.6744	7.6944	7.5345	7.6744	21429020	5.8661
ITW.US	Illinois Tool Works Inc	20200218	187.5	187.54	185.27	186.48	778715	178.9376	down	down	correct
IVC.US	Invacare Corporation	20200218	8.94	8.9514	8.6	8.72	254791	8.7033	down	down	correct
IVH.US	Ivy Funds	20200218	14.04	14.15	14.04	14.15	60050	12.1978	up	up	correct
IVR.US	PC	20200218	26.9	27.1998	26.9	27.0842	3539	23.0335	up	up	correct
IVZ.US	Invesco Ltd	20200218	17.85	18.09	17.57	17.62	4216303	16.4171	down	down	correct
IX.US	ORIX Corporation	20200218	86.53	86.6233	86.14	86.36	15437	82.0194	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20200218	100	101.66	99.76	100.56	1057396	99.2466	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200218	9.7	9.95	9.7	9.83	41502	9.83	up	up	correct
JBGS.US	JBG SMITH Properties	20200218	42.16	42.36	41.99	42.24	241168	40.1082	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200218	28.673	28.673	28.673	28.673	500	26.501
JBL.US	Jabil Inc	20200218	37.85	38.12	37.43	37.57	1420497	37.067	down	down	correct
JBT.US	John Bean Technologies Corporation	20200218	112.51	112.99	110.56	111.38	85707	110.5994	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200218	15.36	15.39	15.16	15.16	55091	12.6555	down	down	correct
JCI.US	Johnson Controls International plc	20200218	41.98	42.36	41.51	41.99	4339440	40.1616	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200218	9.92	10	9.9	9.9	63736	8.8297	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200218	11.16	11.21	11.12	11.17	57835	9.5632	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200218	23.36	23.505	23.09	23.41	1840476	22.1926	up	up	correct
JELD.US	JELD	20200218	24	24	21.9	22.3	2994948	22.3	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200218	9.31	9.32	9.2	9.2	29384	8.3482	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200218	7.77	7.77	7.6	7.61	12730	7.2772	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200218	10.23	10.27	10.22	10.24	209797	8.9787	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200218	16.64	16.68	16.58	16.66	84651	14.3531	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200218	10.86	10.86	10.61	10.65	14502	9.7477	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200218	10	10	9.98	9.98	59411	9.4983	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200218	25.34	25.91	25.27	25.57	1227966	23.3593	up	up	correct
JHI.US	John Hancock Investors Trust	20200218	18.37	18.44	18.2644	18.265	16035	15.521	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200218	15.03	15.17	15.03	15.15	13997	13.621	up	up	correct
JHX.US	James Hardie Industries plc	20200218	20.18	20.81	20.18	20.76	14775	20.1039	up	up	correct
JILL.US	J.Jill Inc	20200218	1.04	1.1	1.03	1.1	177113	5.5	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200218	25.71	26.15	25.44	25.66	1088674	25.66	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200218	170.88	171.35	169.18	170.04	289938	170.04	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200218	22.71	22.77	22.7	22.74	10371	20.8662	up	up	correct
JMIA.US	Jumia Technologies AG	20200218	5.99	6.02	5.62	5.72	2331299	5.72	down	down	correct
JMM.US	Nuveen Multi	20200218	7.37	7.39	7.37	7.39	4043	6.784	up	up	correct
JMP.US	JMP Group LLC	20200218	3.03	3.0372	3.0208	3.03	2816	2.9324
JNJ.US	Johnson & Johnson	20200218	150.47	150.74	149.06	149.14	7231010	141.6236	down	down	correct
JNPR.US	Juniper Networks Inc	20200218	24.12	24.27	23.955	24.07	2813637	22.5717	down	up	incorrect
JOE.US	The St. Joe Company	20200218	22.4	22.51	21.77	21.96	228344	21.763	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200218	8.72	8.72	8.6	8.63	41653	7.7186	down	down	correct
JP.US	Jupai Holdings Limited	20200218	1.3	1.32	1.3	1.3012	18350	1.3012	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200218	10.62	10.64	10.56	10.62	326135	9.3293
JPI.US	Nuveen Preferred and Income Term Fund	20200218	26.43	26.45	26.33	26.4	34098	23.3504	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200218	10.35	10.3872	10.32	10.38	398250	9.1916	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200218	25.71	25.7667	25.55	25.55	6367	22.8868	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200218	7.59	7.61	7.58	7.58	783151	5.9761	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200218	18.92	18.9798	18.85	18.96	86761	16.2229	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200218	9.99	10	9.962	9.985	135691	8.7593	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200218	11.1	11.1058	11.03	11.09	55003	9.4123	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200218	15.34	15.43	15.33	15.43	32086	13.5052	up	up	correct
JT.US	Jianpu Technology Inc	20200218	1.18	1.19	1.125	1.14	108024	9.12	down	down	correct
JTA.US	Nuveen Tax	20200218	12.16	12.16	12.03	12.1	23507	10.4587	down	down	correct
JTD.US	Nuveen Tax	20200218	18.05	18.26	18.01	18.05	26765	15.6115
JWN.US	Nordstrom Inc	20200218	40.05	40.44	39.52	39.95	2257407	39.441	down	down	correct
K.US	Kellogg Company	20200218	67.23	67.37	66.53	67.15	1570347	62.4528	down	down	correct
KAI.US	Kadant Inc	20200218	99.35	101.31	98.9977	100.33	51819	98.9762	up	down	incorrect
KAMN.US	Kaman Corporation	20200218	64.21	64.21	63.15	63.8	71148	61.5405	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200218	22.42	22.52	22.05	22.16	2522141	21.8635	down	down	correct
KB.US	KB Financial Group Inc	20200218	35.4	35.4	35.04	35.18	122002	33.8311	down	down	correct
KBH.US	KB Home	20200218	39.95	40.51	39.55	39.66	884057	38.6876	down	up	incorrect
KBR.US	KBR Inc	20200218	30.44	30.48	29.85	30.18	1668952	29.329	down	down	correct
KEN.US	Kenon Holdings Ltd	20200218	18.43	19.03	18.43	19.03	689	15.597	up	up	correct
KEP.US	Korea Electric Power Corporation	20200218	10.92	10.98	10.92	10.94	102963	10.4428	up	up	correct
KEX.US	Kirby Corporation	20200218	73.8	74.65	73.27	73.94	366940	73.94	up	up	correct
KEY.US	PK	20200218	27.63	27.6791	27.57	27.66	14413	24.9106	up	up	correct
KEYS.US	Keysight Technologies Inc	20200218	98	98.128	97	97.6	1563167	97.6	down	up	incorrect
KF.US	The Korea Fund Inc	20200218	30.1	30.1	29.71	29.8066	7966	23.0971	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200218	1.76	1.817	1.73	1.8	42246	1.8	up	up	correct
KFY.US	Korn Ferry	20200218	41.54	41.81	41.29	41.72	293792	40.8843	up	down	incorrect
KGC.US	Kinross Gold Corporation	20200218	5.1	5.33	5.04	5.32	17198219	5.1823	up	up	correct
KIM.US	PM	20200218	27.07	27.09	26.9513	27.0777	72635	24.7523	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200218	16.19	16.23	16.15	16.2	131774	13.6312	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200218	37.4	38.275	37.21	38.1	2200227	37.0144	up	down	incorrect
KLR.US	Kaleyra Inc	20200218	8.2	8.4	8.07	8.12	4100	8.12	down	down	correct
KMB.US	Kimberly	20200218	144.97	145.08	143.516	143.84	1381776	134.9992	down	down	correct
KMI.US	Kinder Morgan Inc	20200218	21.98	22.015	21.85	22.01	11007710	19.4741	up	up	correct
KMPR.US	Kemper Corporation	20200218	79.58	80.055	78.38	78.99	230340	76.5734	down	up	incorrect
KMT.US	Kennametal Inc	20200218	30.85	31.0298	30.29	30.82	564084	29.5274	down	down	correct
KMX.US	CarMax Inc	20200218	98.96	99.36	98.05	98.27	767921	98.27	down	down	correct
KN.US	Knowles Corporation	20200218	18.4	18.48	17.8	17.81	1175517	17.81	down	down	correct
KNL.US	Knoll Inc	20200218	25.73	25.9	25.46	25.84	192575	24.9852	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200218	19.1	19.15	18.93	19	96516	15.2193	down	down	correct
KNX.US	Knight	20200218	39	39.57	38.93	39.37	818363	38.7566	up	up	correct
KO.US	The Coca	20200218	59.81	59.93	59.45	59.53	10076120	55.8011	down	down	correct
KODK.US	Eastman Kodak Company	20200218	3.55	3.6	3.47	3.57	165693	3.57	up	up	correct
KOF.US	Coca	20200218	64.46	64.83	64.25	64.47	96956	58.1425	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200218	34.05	34.38	27.695	28.21	417638	28.21	down	down	correct
KOS.US	Kosmos Energy Ltd	20200218	5.31	5.33	5.2	5.25	4841000	5.1608	down	down	correct
KR.US	The Kroger Co	20200218	29.8	30.73	29.35	29.71	16001563	28.6675	down	down	correct
KRA.US	Kraton Corporation	20200218	16.29	16.57	15.73	15.85	153774	15.85	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200218	88.32	88.38	87.36	88.12	346499	83.2632	down	down	correct
KRG.US	Kite Realty Group Trust	20200218	17.93	18.08	17.88	18	481538	16.6659	up	up	correct
KRO.US	Kronos Worldwide Inc	20200218	11.27	11.66	11.19	11.42	286203	10.2258	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200218	13.84	13.91	13.65	13.75	58827	11.6573	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200218	12.23	12.3	12.22	12.22	35222	11.2138	down	down	correct
KSS.US	Kohl's Corporation	20200218	44.22	44.28	43.36	43.83	3328448	41.5086	down	down	correct
KSU.US	P	20200218	29.5839	29.5839	29.5839	29.5839	100	28.0447
KT.US	KT Corporation	20200218	10.53	10.55	10.47	10.51	491600	9.9485	down	down	correct
KTB.US	Kontoor Brands Inc	20200218	40.5	40.9	38.3	38.96	1576511	36.8387	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20200218	11.73	11.7517	11.72	11.75	147213	10.8368	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200218	33.69	33.69	33.69	33.69	473	29.7592
KTN.US	Credit	20200218	32.38	32.38	32.105	32.1368	4391	29.2652	down	up	incorrect
KW.US	Kennedy	20200218	22.33	22.45	22.11	22.25	271296	20.3142	down	down	correct
KWR.US	Quaker Chemical Corporation	20200218	184	188.7775	183.69	187.95	139493	185.4797	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200218	13.35	13.4	13.28	13.35	809670	10.7832
L.US	Loews Corporation	20200218	53.96	54.06	53.34	53.7	681808	53.1238	down	down	correct
LAC.US	Lithium Americas Corp	20200218	5.58	5.77	5.21	5.56	1125986	5.56	down	down	correct
LAD.US	Lithia Motors Inc	20200218	131	132.54	129.51	129.8	138988	128.2678	down	down	correct
LADR.US	Ladder Capital Corp	20200218	18.83	18.92	18.67	18.72	428052	16.2792	down	down	correct
LAIX.US	LAIX Inc	20200218	4.96	5.02	4.58	4.75	127900	4.75	down	down	correct
LAZ.US	Lazard Ltd	20200218	42.25	42.52	41.95	42.35	256200	38.8331	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200218	7.92	7.98	7.75	7.98	421100	7.9142	up	up	correct
LC.US	LendingClub Corporation	20200218	13.17	13.3	13.04	13.16	727170	13.16	down	down	correct
LCI.US	Lannett Company Inc	20200218	9.06	9.2795	8.95	9.06	437715	9.06
LCII.US	LCI Industries	20200218	111.75	114.01	111.75	113.34	82037	107.9528	up	up	correct
LDOS.US	Leidos Holdings Inc	20200218	116.9	125.84	116.89	123.22	2205775	119.7	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200218	27.54	27.6	27.45	27.5	48993	23.8031	down	down	correct
LEA.US	Lear Corporation	20200218	122.25	123.96	121.45	123.4	510508	121.1416	up	up	correct
LEAF.US	Leaf Group Ltd	20200218	3.3	3.42	3.27	3.3	41312	3.3
LEG.US	Leggett & Platt Incorporated	20200218	45.32	45.66	44.47	45.06	689888	41.6845	down	down	correct
LEJU.US	Leju Holdings Limited	20200218	1.86	1.92	1.75	1.75	104778	1.75	down	down	correct
LEN.US	Lennar Corporation	20200218	70.46	71.19	69.86	70.12	2340597	68.8452	down	down	correct
LENB.US	Lennar Corporation	20200218	55.8	56.28	55.33	55.58	48969	54.4887	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200218	8.85	8.9	8.85	8.9	70489	8.1329	up	up	correct
LEVI.US	Levi Strauss & Co	20200218	20.1	20.32	19.72	19.83	1153810	19.5068	down	down	correct
LFC.US	China Life Insurance Company Limited	20200218	12.36	12.44	12.34	12.39	249248	11.2151	up	up	correct
LGC.US	U	20200218	0.85	0.85	0.85	0.85	0	0.85
LGF.US	B	20200218	10.07	10.31	9.89	9.92	977362	9.92	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200218	10.66	10.96	10.48	10.52	1396577	10.52	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200218	16.85	16.85	16.76	16.8	65693	14.1671	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200218	193.81	194.43	189.11	190.94	791626	190.94	down	down	correct
LHX.US	L3Harris Technologies Inc	20200218	228	229.86	226.56	228.73	912288	220.4401	up	up	correct
LII.US	Lennox International Inc	20200218	244.25	248.7	243.28	246	343547	240.7832	up	down	incorrect
LIN.US	Linde plc	20200218	224.04	224.59	222.87	223.55	1524665	216.6386	down	down	correct
LINX.US	Linx S.A	20200218	7.85	8.14	7.8	8.14	57800	7.9744	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200218	0.97	1.02	0.97	0.99	51000	0.99	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200218	7.81	8.13	7.655	7.94	1074888	7.94	up	up	correct
LLY.US	Eli Lilly and Company	20200218	141.02	141.96	140.53	141.01	2858223	136.892	down	down	correct
LMT.US	Lockheed Martin Corporation	20200218	437	438.95	434.01	435.55	776502	412.1691	down	down	correct
LNC.US	Lincoln National Corporation	20200218	60.55	61.17	59.66	60.17	1577346	56.5015	down	down	correct
LND.US	BrasilAgro	20200218	4.57	4.57	4.5	4.5	327	4.0088	down	down	correct
LNN.US	Lindsay Corporation	20200218	109.42	109.74	107.93	109.31	63297	107.4056	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200218	6.44	6.67	6.42	6.55	194928	6.178	up	up	correct
LOW.US	Lowe's Companies Inc	20200218	124.64	125.91	122.82	123.23	3430099	119.914	down	down	correct
LPG.US	Dorian LPG Ltd	20200218	12.73	12.75	12.42	12.55	360077	11.592	down	down	correct
LPI.US	Laredo Petroleum Inc	20200218	1.47	1.49	1.39	1.47	322434	29.4
LPL.US	LG Display Co. Ltd	20200218	6.61	6.61	6.55	6.6	237230	6.6	down	down	correct
LPX.US	Louisiana	20200218	34.25	34.25	32.99	33.32	1078897	32.3735	down	up	incorrect
LRN.US	Stride Inc	20200218	17.15	17.35	16.67	16.87	182521	16.87	down	down	correct
LSI.US	Life Storage Inc	20200218	117.38	119.38	116.93	119	521040	74.4973	up	up	correct
LTC.US	LTC Properties Inc	20200218	49.19	49.3	48.4868	48.95	210145	43.485	down	down	correct
LTHM.US	Livent Corporation	20200218	11.3	11.4	10.85	11.14	3340900	11.14	down	up	incorrect
LUB.US	Luby's Inc	20200218	2.52	2.5649	2.52	2.545	9067	1.5489	up	up	correct
LUMN.US	Lumen Technologies Inc	20200218	13.55	13.7041	13.11	13.34	20971311	11.5037	down	down	correct
LUV.US	Southwest Airlines Co	20200218	58	58.34	57.38	57.6	3086560	57.3792	down	down	correct
LVS.US	Las Vegas Sands Corp	20200218	68.24	68.85	67.16	68.16	3798325	66.8268	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200218	94.94	95.93	94.7	95.87	962837	93.5341	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200218	16.81	17.1	16.4	16.54	72619	15.6895	down	up	incorrect
LXP.US	PC	20200218	57.23	57.555	57.23	57.555	4333	52.0451	up	up	correct
LXU.US	LSB Industries Inc	20200218	2.75	2.77	2.62	2.65	214540	2.0385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200218	82.04	82.6987	80.39	81.32	1158458	74.5293	down	down	correct
LYG.US	Lloyds Banking Group plc	20200218	2.92	2.92	2.89	2.9	6162702	2.6119	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200218	73.72	74.91	73.51	74.13	1827700	74.13	up	up	correct
LZB.US	La	20200218	32.03	32.5533	31.63	32.5	402669	31.6269	up	up	correct
M.US	Macy's Inc	20200218	16.61	16.66	15.88	16.07	12522382	15.2289	down	up	incorrect
MA.US	Mastercard Incorporated	20200218	341.62	343.1	340.39	341.24	3600200	338.204	down	down	correct
MAA.US	PI	20200218	69.5	69.5	69.5	69.5	30	60.9458
MAC.US	The Macerich Company	20200218	23.15	23.64	23.02	23.53	3503288	20.7506	up	up	correct
MAIN.US	Main Street Capital Corporation	20200218	44.8	45.1	44.63	44.72	285229	39.1865	down	down	correct
MAN.US	ManpowerGroup Inc	20200218	92.21	92.775	91.02	91.33	289371	86.7503	down	up	incorrect
MANU.US	Manchester United plc	20200218	19.36	19.49	19.1	19.24	31511	18.8041	down	down	correct
MAS.US	Masco Corporation	20200218	45.43	45.65	44.9818	45.55	2354852	44.3985	up	up	correct
MATX.US	Matson Inc	20200218	36.39	36.98	36.39	36.98	78431	35.7924	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200218	11.22	11.2242	11.21	11.22	34935	10.2808
MAXR.US	Maxar Technologies Inc	20200218	19.1	19.295	17.66	17.82	2910144	17.7578	down	down	correct
MBI.US	MBIA Inc	20200218	9.34	9.38	9.32	9.34	261119	9.34
MBSC.US	UN	20200218	15.08	15.08	15.01	15.01	757	15.01	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200218	10.61	10.8	10.58	10.77	2688079	8.7752	up	down	incorrect
MC.US	Moelis & Company	20200218	36.48	37.0151	36.35	36.89	513092	30.7915	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200218	14.75	14.78	14.69	14.78	36474	13.6657	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200218	49.25	49.4591	48.285	48.42	11245	48.42	down	down	correct
MCD.US	McDonald's Corporation	20200218	215.92	217.04	215.67	216.15	2714047	206.1681	up	up	correct
MCI.US	Barings Corporate Investors	20200218	17	17	16.81	16.81	7126	14.884	down	down	correct
MCK.US	McKesson Corporation	20200218	168.38	169.03	166.76	167.63	5202281	164.3835	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200218	6.69	6.74	6.69	6.74	64760	5.4452	up	up	correct
MCO.US	Moody's Corporation	20200218	277.72	280.8	273.92	280.68	771116	276.3203	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200218	8.51	8.55	8.5	8.55	157357	7.3471	up	up	correct
MCS.US	The Marcus Corporation	20200218	30.65	31.26	30.64	30.69	180209	30.4873	up	up	correct
MCY.US	Mercury General Corporation	20200218	51.52	51.85	51.25	51.65	227605	46.6947	up	up	correct
MD.US	MEDNAX Inc	20200218	26.62	26.84	26.13	26.7	851932	26.7	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200218	44.78	45.23	44.49	44.62	395295	38.9679	down	down	correct
MDLA.US	Medallia Inc	20200218	30.43	30.98	30.08	30.8	917600	30.8	up	up	correct
MDLQ.US	Medley LLC	20200218	18.5915	18.65	18.3442	18.6499	701	14.6017	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200218	17.41	17.65	17.321	17.35	1775	13.1438	down	down	correct
MDP.US	Meredith Corporation	20200218	32.39	32.98	31.78	32.03	604625	31.339	down	down	correct
MDT.US	Medtronic plc	20200218	114.23	115	111.95	112.66	12050650	107.734	down	down	correct
MDU.US	MDU Resources Group Inc	20200218	31.85	31.9	31.7	31.77	854666	29.8801	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200218	7.85	7.95	7.75	7.79	21200	7.79	down	down	correct
MED.US	Medifast Inc	20200218	103.48	105.17	101.75	102.45	184889	96.1671	down	down	correct
MEI.US	Methode Electronics Inc	20200218	34.1	34.46	33.97	34.23	240526	33.4589	up	up	correct
MER.US	PK	20200218	26.97	27.05	26.91	26.99	61400	25.3951	up	up	correct
MET.US	PF	20200218	25.75	25.82	25.72	25.79	192984	23.6246	up	up	correct
MFC.US	Manulife Financial Corporation	20200218	19.58	19.73	19.52	19.58	1722833	17.675
MFG.US	Mizuho Financial Group Inc	20200218	2.88	2.9	2.87	2.87	265243	2.654	down	down	correct
MFGP.US	Micro Focus International plc	20200218	10.4	10.4	10.145	10.23	399019	8.8269	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200218	13.76	13.83	13.76	13.8	76455	12.8043	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200218	7.45	7.46	7.36	7.38	84342	6.7864	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200218	26.38	26.38	26.3	26.3	1061	24.5274	down	down	correct
MFV.US	MFS Special Value Trust	20200218	6.9	7.05	6.8701	7.038	31856	5.9681	up	down	incorrect
MG.US	Mistras Group Inc	20200218	9.67	10.13	9.555	9.93	197760	9.93	up	down	incorrect
MGA.US	Magna International Inc	20200218	50.98	51.41	50.475	50.81	795919	48.2213	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200218	4.6	4.61	4.58	4.58	73299	4.1415	down	up	incorrect
MGM.US	MGM Resorts International	20200218	31.54	32.09	31.5	32.02	9386353	31.7674	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20200218	33.75	34.15	33.61	34.04	957497	30.3284	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200218	27.95	27.95	27.85	27.93	9569	25.3728	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200218	26.85	26.92	26.5	26.85	53078	23.9297
MGY.US	Magnolia Oil & Gas Corporation	20200218	9.55	9.61	9.15	9.18	1443725	9.1291	down	down	correct
MH.US	PD	20200218	7.05	7.2	7	7.18	15600	7.18	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200218	17.51	17.51	17.4	17.4	17600	15.9898	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200218	7.92	8	7.92	7.99	25749	7.4886	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200218	12.39	12.4	12.361	12.39	50736	11.3994
MHK.US	Mohawk Industries Inc	20200218	136.8	139.31	131.23	131.42	1082376	131.42	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200218	21.5	21.67	21.5	21.67	6910	20.8257	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200218	14.13	14.15	14.1	14.13	34375	13.0025
MHNC.US	Maiden Holdings North America Ltd	20200218	23.22	23.3446	23.18	23.25	7699	19.9695	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200218	44.48	44.71	44.17	44.63	358200	2.5809	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200218	3.85	3.86	3.82	3.84	550452	3.3438	down	down	correct
MITT.US	PC	20200218	27	27	26.9	26.95	2405	22.6514	down	up	incorrect
MIXT.US	MiX Telematics Limited	20200218	13.98	14.14	13.67	13.8	98409	13.2157	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200218	14.61	14.6364	14.61	14.62	15342	13.4704	up	up	correct
MKC.US	V	20200218	76.395	82.5	76.395	82.5	1600	80.3519	up	down	incorrect
MKL.US	Markel Corporation	20200218	1320	1329.99	1314.2	1326.69	43267	1326.69	up	up	correct
MLI.US	Mueller Industries Inc	20200218	32.5	33.16	32.315	33.15	168129	32.2823	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200218	262	263.535	256.26	257.2	700388	253.0363	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200218	12.5944	13.15	12.3746	12.95	19052	12.95	up	up	correct
MLR.US	Miller Industries Inc	20200218	34.12	34.39	33.68	33.8	20486	32.4099	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200218	118.63	119.51	118.22	119.45	1352661	116.1	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200218	22.49	22.6491	22.4	22.44	32187	20.5573	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20200218	37.45	37.59	37.13	37.33	143639	37.33	down	down	correct
MMM.US	3M Company	20200218	160.36	160.53	158.04	158.88	2481963	149.8084	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200218	59.8	60.61	59.71	60.43	2062042	51.1397	up	up	correct
MMS.US	Maximus Inc	20200218	73.09	73.48	72.9	73.11	164555	71.3015	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200218	6.2	6.235	6.19	6.23	136734	5.4	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200218	13.98	13.98	13.92	13.96	46389	12.9528	down	down	correct
MN.US	Manning & Napier Inc	20200218	1.98	1.98	1.9	1.96	27870	1.9053	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200218	15.52	15.58	15.52	15.58	32956	14.4521	up	up	correct
MNR.US	PC	20200218	25.03	25.03	24.995	25.0189	82487	22.4868	down	down	correct
MNRL.US	Brigham Minerals Inc	20200218	16.99	16.99	16.6	16.92	297100	14.2368	down	down	correct
MO.US	Altria Group Inc	20200218	45.1	45.53	45.02	45.22	12034285	38.5071	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200218	8.55	8.56	8.37	8.42	387661	8.42	down	down	correct
MODN.US	Model N Inc	20200218	34.62	34.62	32.31	33.03	578489	33.03	down	down	correct
MOG.US	A	20200218	93.8	93.8	91.85	92.12	101240	90.3212	down	down	correct
MOGU.US	MOGU Inc	20200218	1.89	1.9539	1.77	1.85	55239	1.85	down	down	correct
MOH.US	Molina Healthcare Inc	20200218	145.76	149.87	145.03	149.21	537293	149.21	up	up	correct
MOS.US	The Mosaic Company	20200218	18.5	18.66	17.89	18.25	9033166	17.8884	down	down	correct
MOV.US	Movado Group Inc	20200218	16.8	17	16.5	16.67	136888	16.168	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200218	14.73	14.77	14.73	14.77	24682	13.6283	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200218	57.18	57.3	56.3	56.47	5258787	51.8152	down	down	correct
MPLX.US	MPLX LP	20200218	23.85	24.08	23.71	23.81	3887421	18.8426	down	down	correct
MPV.US	Barings Participation Investors	20200218	16.8	16.8469	16.57	16.57	7733	14.7981	down	down	correct
MPW.US	Medical Properties Trust Inc	20200218	24.12	24.2887	23.81	24.13	4234524	21.6922	up	down	incorrect
MPX.US	Marine Products Corporation	20200218	14.49	14.72	14.49	14.58	9432	13.8608	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200218	13.42	13.45	13.371	13.376	19066	12.3071	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200218	15.63	15.63	15.53	15.55	52448	14.2688	down	down	correct
MRC.US	MRC Global Inc	20200218	10.33	10.8	10.29	10.58	1372332	10.58	up	up	correct
MRK.US	Merck & Co. Inc	20200218	82.817	83.0468	82.1925	82.3973	9560516	73.5332	down	up	incorrect
MRO.US	Marathon Oil Corporation	20200218	10.45	10.505	10.28	10.3	17998240	10.0961	down	up	incorrect
MS.US	PL	20200218	25.92	25.93	25.74	25.8	73093	23.7605	down	down	correct
MSA.US	MSA Safety Incorporated	20200218	140.61	142.12	140.02	140.44	380784	137.5353	down	down	correct
MSB.US	Mesabi Trust	20200218	19.95	20.83	19.95	20.62	81975	17.7174	up	up	correct
MSC.US	Studio City International Holdings Limited	20200218	19.86	19.86	19.86	19.86	0	19.86
MSCI.US	MSCI Inc	20200218	321.21	327.9	320.79	327.09	539275	322.1984	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200218	9.84	9.86	9.84	9.86	52923	8.9144	up	up	correct
MSGS.US	W	20200218	307.13	311.97	307.04	310.43	191132	309.0203	up	up	correct
MSI.US	Motorola Solutions Inc	20200218	184.3	185.57	183.66	184.87	746502	179.3406	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200218	71.77	71.9388	70.55	71.17	240748	63.7312	down	down	correct
MT.US	ArcelorMittal	20200218	16.85	17.05	16.58	16.62	4201437	16.4661	down	up	incorrect
MTB.US	M&T Bank Corporation	20200218	169.15	169.29	165.47	166.8	649083	155.9911	down	down	correct
MTD.US	Mettler	20200218	759.68	763.26	750.17	752.24	152245	752.24	down	down	correct
MTDR.US	Matador Resources Company	20200218	12.72	12.81	12.18	12.53	3510552	12.4812	down	down	correct
MTG.US	MGIC Investment Corporation	20200218	13.55	13.685	13.53	13.6	2442832	13.061	up	down	incorrect
MTH.US	Meritage Homes Corporation	20200218	71.22	72.36	66.89	71.77	475082	71.77	up	up	correct
MTL.US	P	20200218	0.8388	0.8388	0.8203	0.834	33745	0.834	down	down	correct
MTN.US	Vail Resorts Inc	20200218	248.63	251.67	247.84	248.2	299896	243.8713	down	down	correct
MTOR.US	Meritor Inc	20200218	25.43	25.76	25.2	25.65	955891	25.65	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200218	7.18	7.195	7.0432	7.0548	6264	6.4784	down	down	correct
MTRN.US	Materion Corporation	20200218	52.95	53.29	51.57	51.98	127013	51.3361	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200218	21.4	21.4	21.25	21.3183	20320	20.5443	down	down	correct
MTW.US	The Manitowoc Company Inc	20200218	12.68	12.97	12.44	12.65	363031	12.65	down	down	correct
MTX.US	Minerals Technologies Inc	20200218	55.21	55.59	54.45	55.13	112447	54.8268	down	down	correct
MTZ.US	MasTec Inc	20200218	60.31	60.96	60.02	60.56	522992	60.56	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200218	15.71	15.83	15.66	15.78	22367	14.4638	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200218	14.39	14.42	14.39	14.42	51531	13.3312	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200218	13.02	13.04	13.01	13.03	32937	11.991	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200218	5.11	5.14	5.1	5.1	573770	4.8144	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200218	16.39	16.39	16.15	16.36	25928	15.5236	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200218	14.8	14.8	14.715	14.75	62133	13.6378	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200218	14.87	14.9	14.85	14.85	32021	13.5452	down	down	correct
MUR.US	Murphy Oil Corporation	20200218	21.84	22.415	21.84	22.35	1742658	21.0481	up	up	correct
MUSA.US	Murphy USA Inc	20200218	105.19	106.99	105.18	106.47	197561	105.5203	up	up	correct
MUX.US	McEwen Mining Inc	20200218	1.14	1.21	1.13	1.21	3632072	1.21	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200218	9.43	9.45	9.41	9.43	104218	8.6914
MVO.US	MV Oil Trust	20200218	5.26	5.26	5.16	5.16	11604	4.1394	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200218	15.29	15.3099	15.23	15.285	37018	14.0224	down	down	correct
MWA.US	Mueller Water Products Inc	20200218	12.3	12.325	12.08	12.17	658752	11.8016	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200218	14.84	14.98	14.14	14.25	375591	14.25	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200218	11.63	11.91	11.63	11.91	2600	11.91	up	up	correct
MXF.US	The Mexico Fund Inc	20200218	14.34	14.34	14.23	14.25	8400	13.6188	down	down	correct
MXL.US	MaxLinear Inc	20200218	18.18	18.76	17.43	18.69	1195621	18.69	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200218	14.69	14.69	14.6	14.64	51837	13.6039	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200218	15.12	15.1548	15.12	15.13	52828	13.874	up	up	correct
MYE.US	Myers Industries Inc	20200218	16.38	16.5	15.83	15.88	67063	14.8852	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200218	13.99	14.02	13.98	14	90455	12.9542	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200218	15.71	15.78	15.7	15.72	32189	14.3249	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200218	13.52	13.54	13.49	13.49	25249	12.4381	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200218	11.4	11.74	11.21	11.63	537018	11.63	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200218	15.35	15.395	15.33	15.37	166095	14.7308	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200218	14.96	14.971	14.93	14.94	626331	14.2684	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200218	14.57	14.6	14.56	14.585	36394	13.9805	up	up	correct
NAT.US	Nordic American Tankers Limited	20200218	3.45	3.532	3.25	3.27	2949226	2.8573	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200218	14.16	14.1678	14.0429	14.0498	37167	13.5227	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200218	22.52	22.55	22.491	22.55	66020	20.4624	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200218	33.49	33.69	33.39	33.49	215890	31.9203
NBR.US	Nabors Industries Ltd	20200218	2.22	2.25	2.1	2.21	138553	107.9886	down	up	incorrect
NC.US	NACCO Industries Inc	20200218	47.63	48.69	47.22	48.33	11440	45.6375	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200218	10.89	10.89	10.74	10.8	38663	10.2297	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200218	52.09	52.35	51.49	51.69	2179285	51.69	down	down	correct
NCR.US	NCR Corporation	20200218	32.77	33.09	32.27	32.33	830678	32.33	down	up	incorrect
NCV.US	PA	20200218	26.65	26.8	26.58	26.79	4749	24.8527	up	down	incorrect
NCZ.US	PA	20200218	26.5	26.55	26.4578	26.55	2450	25.8429	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200218	3.61	3.63	3.58	3.58	79618	27.0363	down	up	incorrect
NEA.US	Nuveen AMT	20200218	14.79	14.8	14.7293	14.78	449129	14.1356	down	down	correct
NEM.US	Newmont Corporation	20200218	44.31	45.73	44.26	45.58	7515238	43.1804	up	up	correct
NEP.US	NextEra Energy Partners LP	20200218	60.48	61.68	60.45	61.23	830719	57.5617	up	down	incorrect
NET.US	Cloudflare Inc	20200218	17.7	17.92	17.24	17.5	2756500	17.5	down	up	incorrect
NETI.US	Eneti Inc	20200218	3.63	3.63	3.41	3.42	50410	33.6265	down	down	correct
NEU.US	NewMarket Corporation	20200218	420.66	426.61	419.38	425.59	45181	407.543	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200218	15.3	15.34	15.28	15.33	28908	14.405	up	up	correct
NEW.US	Puxin Limited	20200218	7.69	7.98	7.69	7.78	164599	7.78	up	up	correct
NEWR.US	New Relic Inc	20200218	60.9	61.46	60.23	60.72	1977462	60.72	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200218	5.36	5.44	5.25	5.36	927218	5.36
NEXA.US	Nexa Resources S.A	20200218	8.8	8.86	8.53	8.6	24135	7.7199	down	down	correct
NFG.US	National Fuel Gas Company	20200218	43.18	43.82	43.02	43.65	419602	40.6754	up	up	correct
NFH.US	WS	20200218	9.16	9.61	9.16	9.45	266377	8.5088	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200218	13.58	13.6	13.51	13.52	147124	11.7224	down	down	correct
NGG.US	National Grid plc	20200218	68.36	68.62	68.165	68.33	959655	61.5775	down	down	correct
NGL.US	PC	20200218	25.8786	25.8786	25.57	25.66	7558	20.9294	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200218	10.46	10.94	10.46	10.89	47661	10.89	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200218	8.34	8.46	8.14	8.3	122780	7.0144	down	down	correct
NGVT.US	Ingevity Corporation	20200218	66.37	66.94	64.54	65	283741	65	down	down	correct
NHI.US	National Health Investors Inc	20200218	88.79	88.94	88.26	88.92	280787	79.0375	up	up	correct
NI.US	PB	20200218	28.4	28.44	28.36	28.38	8442	25.234	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200218	14.52	14.55	14.46	14.55	64323	14.0075	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200218	24.32	24.35	24.23	24.31	43078	20.3294	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200218	10.65	10.71	10.628	10.6781	8261	10.3423	up	up	correct
NINE.US	Nine Energy Service Inc	20200218	5.43	5.72	5.4	5.62	192012	5.62	up	up	correct
NIO.US	NIO Inc	20200218	3.9	3.98	3.76	3.8	47700900	3.8	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200218	14.26	14.3158	14.25	14.29	12375	13.807	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200218	43.51	43.75	43.33	43.69	702199	40.4807	up	up	correct
NKE.US	NIKE Inc	20200218	103	103.38	101.61	102	4916709	100.283	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200218	12.99	12.99	12.94	12.9679	18859	12.4613	down	down	correct
NKX.US	Nuveen California AMT	20200218	15.87	15.87	15.795	15.87	31285	15.2224
NL.US	NL Industries Inc	20200218	3.4	3.4	3.36	3.36	15952	3.1112	down	down	correct
NLS.US	Nautilus Inc	20200218	3	3.09	2.89	3	197648	3
NLSN.US	Nielsen Holdings plc	20200218	21.36	21.91	21.24	21.72	2154594	21.1868	up	up	correct
NLY.US	PI	20200218	26.09	26.1	26.05	26.0812	294486	23.1226	down	up	incorrect
NM.US	PH	20200218	6.5	6.98	6.5	6.98	400	6.98	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200218	15.73	15.79	15.6	15.65	155000	14.202	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200218	0.202	0.202	0.1892	0.19	12925	1.9	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200218	11.56	11.58	11.5525	11.58	13319	11.2123	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200218	10.83	10.9899	10.71	10.75	59579	10.0652	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200218	7.0001	7.0001	6.5	6.76	1527	6.76	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200218	6.5	6.98	6.5	6.98	400	6.98	up	up	correct
NMR.US	Nomura Holdings Inc	20200218	5.06	5.08	5	5.08	116577	4.713	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200218	14.65	14.79	14.65	14.76	28183	14.1733	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200218	14.18	14.29	14.14	14.16	1510	13.6581	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200218	14.62	14.62	14.545	14.57	275863	13.812	down	down	correct
NNI.US	Nelnet Inc	20200218	58.7	58.87	58	58.4	34719	56.9406	down	down	correct
NNN.US	National Retail Properties Inc	20200218	57.6	58.05	56.7899	57.25	726427	52.1455	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200218	10.72	10.72	10.61	10.621	14009	6.6037	down	down	correct
NOA.US	North American Construction Group Ltd	20200218	10.81	10.81	10.5447	10.74	175821	10.4769	down	down	correct
NOAH.US	Noah Holdings Limited	20200218	33.69	34.04	33.06	33.08	262502	33.08	down	down	correct
NOC.US	Northrop Grumman Corporation	20200218	367.7	372.64	365.75	372.42	810889	361.3954	up	up	correct
NOK.US	Nokia Corporation	20200218	4.24	4.25	4.21	4.25	22440170	4.25	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200218	14.485	14.485	14.485	14.485	252	13.9739
NOMD.US	Nomad Foods Limited	20200218	20.03	20.245	19.9401	20.12	912913	20.12	up	up	correct
NOV.US	NOV Inc	20200218	22.59	22.98	22.345	22.85	2547467	22.644	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200218	16.19	16.89	16.08	16.24	275000	16.24	up	up	correct
NOW.US	ServiceNow Inc	20200218	356	358.756	354.04	357.49	1289043	357.49	up	up	correct
NP.US	Neenah Inc	20200218	69.07	69.24	67.52	67.63	51217	63.3178	down	down	correct
NPK.US	National Presto Industries Inc	20200218	91.03	91.76	90.87	91.06	32749	80.0477	up	up	correct
NPO.US	EnPro Industries Inc	20200218	58.66	59.28	58.12	59.03	63913	57.2616	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200218	7.46	7.53	7.33	7.37	400918	7.37	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200218	14.65	14.68	14.61	14.63	5543	14.1184	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200218	14.62	14.63	14.59	14.61	29367	13.9008	down	down	correct
NR.US	Newpark Resources Inc	20200218	4.2	4.34	4.13	4.28	783960	4.28	up	up	correct
NRG.US	NRG Energy Inc	20200218	40.01	40.25	39.76	39.95	1828227	37.6275	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200218	15.89	15.95	15.85	15.89	65953	13.1689
NRK.US	Nuveen New York AMT	20200218	13.92	13.92	13.87	13.9	66053	13.3309	down	down	correct
NRP.US	Natural Resource Partners L.P	20200218	16.93	17.51	16.8239	17.4	45887	14.9515	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20200218	4.89	4.89	4.53	4.53	46788	3.9648	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200218	27.73	27.85	27.65	27.85	108700	25.4874	up	up	correct
NRZ.US	PC	20200218	24.86	24.87	24.82	24.85	408760	21.5643	down	down	correct
NS.US	PC	20200218	26.14	26.14	25.9059	25.9948	20868	21.369	down	down	correct
NSA.US	PA	20200218	37.95	38.215	37.705	38.11	312407	35.3497	up	up	correct
NSC.US	Norfolk Southern Corporation	20200218	208.61	210.39	207.03	208.02	977579	201.8064	down	down	correct
NSCO.US	WS	20200218	4.16	4.2	4.1	4.1	12148	2.9143	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200218	5.95	5.99	5.95	5.98	883515	5.2172	up	up	correct
NSP.US	Insperity Inc	20200218	73.09	73.9	71.65	72.4	713351	68.2845	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200218	33.67	33.96	33.38	33.42	137926	29.8148	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20200218	23	23.075	22.56	22.62	542500	22.62	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200218	10	10.0598	9.94	9.94	562236	88.5317	down	down	correct
NTP.US	Nam Tai Property Inc	20200218	8.62	8.68	8.4	8.4	15976	8.4	down	up	incorrect
NTR.US	Nutrien Ltd	20200218	41.15	41.79	40.95	41.29	2470728	38.4045	up	up	correct
NTZ.US	Natuzzi S.p.A	20200218	1.95	1.95	1.83	1.83	21462	1.83	down	down	correct
NUE.US	Nucor Corporation	20200218	47	47.59	46.94	47.39	1822852	44.9881	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200218	15.61	15.63	15.6	15.6247	35152	15.0101	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200218	30.5	30.87	29.55	29.84	1073997	27.8521	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200218	10.93	10.93	10.85	10.86	266516	10.5201	down	down	correct
NUW.US	Nuveen AMT	20200218	16.58	16.6	16.57	16.57	30963	15.9477	down	down	correct
NVG.US	Nuveen AMT	20200218	16.8	16.85	16.8	16.85	249655	15.9627	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200218	11.41	11.6	11.27	11.32	69939	11.32	down	up	incorrect
NVR.US	NVR Inc	20200218	3971.72	4035.27	3952.57	3960	28163	3960	down	down	correct
NVRO.US	Nevro Corp	20200218	139.33	143.77	137.69	142.59	371737	142.59	up	up	correct
NVS.US	Novartis AG	20200218	96.97	97.47	96.94	97.2	1130751	90.1777	up	up	correct
NVST.US	Envista Holdings Corporation	20200218	29.18	29.22	28.34	28.46	3162200	28.46	down	down	correct
NVT.US	nVent Electric plc	20200218	27.9	28.1	27.68	27.86	1175613	26.4285	down	down	correct
NVTA.US	Invitae Corporation	20200218	27.28	27.7	26.14	27.25	3523051	27.25	down	down	correct
NWG.US	NatWest Group plc	20200218	5.46	5.46	5.36	5.38	1342542	4.8839	down	down	correct
NWN.US	Northwest Natural Holding Company	20200218	76.5	77.26	76.1173	76.9	159251	72.0194	up	down	incorrect
NX.US	Quanex Building Products Corporation	20200218	18.67	18.92	18.51	18.75	106305	18.1244	up	down	incorrect
NXC.US	Nuveen California Select Tax	20200218	15.89	15.89	15.8386	15.89	13808	14.9483
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200218	15.03	15.09	15.03	15.05	41763	14.3671	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20200218	14	14	14	14	302	13.1836
NXP.US	Nuveen Select Tax	20200218	16.65	16.726	16.53	16.53	42735	15.5667	down	down	correct
NXQ.US	Nuveen Select Tax	20200218	15.37	15.38	15.28	15.28	33860	14.3836	down	down	correct
NXR.US	Nuveen Select Tax	20200218	16.55	16.56	16.53	16.535	8381	15.5496	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200218	52.87	52.87	49.39	49.91	295210	47.0842	down	down	correct
NYCB.US	PU	20200218	51.25	51.5	51.1	51.174	5690	51.174	down	down	correct
NYT.US	The New York Times Company	20200218	39.17	39.74	39.03	39.59	1841716	39.1853	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200218	16.52	16.57	16.52	16.56	217316	15.7942	up	up	correct
O.US	Realty Income Corporation	20200218	80.5	80.55	79.775	80.4	1309233	74.0951	down	down	correct
OAK.US	PB	20200218	27.733	27.76	27.733	27.75	3895	24.5608	up	up	correct
OC.US	Owens Corning	20200218	63.51	63.8	62.74	62.99	2001251	61.5108	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200218	13.47	14.17	12.81	13.14	499600	13.14	down	down	correct
OCN.US	Ocwen Financial Corporation	20200218	1.42	1.75	1.42	1.55	2872877	23.25	up	up	correct
ODC.US	Oil	20200218	35.64	36.33	35.515	36.25	22323	34.4296	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200218	16.02	16.35	15.975	16.2	453526	15.9664	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20200218	30.22	30.27	29.79	29.81	758215	27.632	down	down	correct
OFG.US	OFG Bancorp	20200218	20.49	20.67	20.11	20.17	267486	19.5108	down	down	correct
OGE.US	OGE Energy Corp	20200218	46.14	46.425	45.94	46.04	748492	42.1908	down	down	correct
OGS.US	ONE Gas Inc	20200218	96.64	96.97	96.02	96.69	335632	91.1902	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200218	44.37	44.58	44.14	44.51	1089585	38.5447	up	up	correct
OI.US	O	20200218	13.42	13.56	13.215	13.38	525698	13.3247	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200218	8.09	8.1192	8.09	8.1055	38173	7.4053	up	up	correct
OIBR.US	C	20200218	1.13	1.14	1.08	1.1	1285042	1.1	down	down	correct
OII.US	Oceaneering International Inc	20200218	13.27	13.41	12.79	13.27	845475	13.27
OIS.US	Oil States International Inc	20200218	10.7	10.98	10.62	10.89	692562	10.89	up	up	correct
OKE.US	ONEOK Inc	20200218	76.61	76.95	76.2	76.94	1702179	64.9529	up	down	incorrect
OLN.US	Olin Corporation	20200218	17.66	17.81	16.85	17.13	3664533	16.0741	down	down	correct
OLP.US	One Liberty Properties Inc	20200218	28.07	28.16	27.85	28.06	17840	23.8758	down	down	correct
OMC.US	Omnicom Group Inc	20200218	78.12	78.73	78.11	78.61	1902497	72.5324	up	up	correct
OMF.US	OneMain Holdings Inc	20200218	47.71	47.92	47.08	47.75	740000	34.1039	up	up	correct
OMI.US	Owens & Minor Inc	20200218	6.68	6.68	6.3703	6.42	1240362	6.4107	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200218	5.6	5.6	5.31	5.48	200500	5.48	down	down	correct
ONTO.US	Onto Innovation Inc	20200218	39.33	39.48	38.442	38.7	293032	38.7	down	down	correct
OOMA.US	Ooma Inc	20200218	13.6	13.66	13.445	13.54	77200	13.54	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20200218	26.8	27.21	26.8	26.88	19183	24.8071	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20200218	10.42	10.49	10.28	10.43	848933	10.1584	up	down	incorrect
ORA.US	Ormat Technologies Inc	20200218	85.75	86.83	85.34	85.84	154452	84.7402	up	up	correct
ORAN.US	Orange S.A	20200218	14.42	14.48	14.39	14.43	626430	12.5919	up	up	correct
ORC.US	Orchid Island Capital Inc	20200218	6.28	6.5	6.28	6.5	1643238	4.8997	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200218	15.87	15.94	15.82	15.82	711291	13.0494	down	down	correct
ORCL.US	Oracle Corporation	20200218	55.42	55.76	55.1	55.45	7185651	53.9033	up	up	correct
ORI.US	Old Republic International Corporation	20200218	23.44	23.53	23.27	23.38	869282	19.1939	down	down	correct
ORN.US	Orion Group Holdings Inc	20200218	4.64	4.685	4.4039	4.46	156092	4.46	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200218	2.07	2.115	2.03	2.06	230622	2.06	down	down	correct
OSK.US	Oshkosh Corporation	20200218	83.81	85.3	83.73	85	873577	82.8917	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200218	30.77	30.95	30.66	30.89	486800	30.2175	up	up	correct
OVV.US	Ovintiv Inc	20200218	15.6	15.64	15.13	15.37	3125176	14.2399	down	down	correct
OXM.US	Oxford Industries Inc	20200218	69.05	69.05	67.14	67.29	62564	65.0348	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200218	41.6	41.69	40.98	41.56	9519205	40.1975	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200218	129.19	131.14	128.6	129.19	35598	124.9428
PACK.US	Ranpak Holdings Corp	20200218	8.28	8.555	8.28	8.39	54600	8.39	up	up	correct
PAG.US	Penske Automotive Group Inc	20200218	51.82	52.33	51.76	51.85	283092	49.9882	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200218	34.96	35.32	34.41	34.87	588500	34.87	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200218	15.91	16.04	15.78	15.8	20800	14.6866	down	down	correct
PAM.US	Pampa Energía S.A	20200218	12.75	13.03	12.45	12.8	502409	12.8	up	up	correct
PAR.US	PAR Technology Corporation	20200218	31.69	31.87	31.26	31.53	93387	31.53	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200218	20.02	20.19	19.62	19.91	253131	19.91	down	down	correct
PAYC.US	Paycom Software Inc	20200218	314.27	318.51	311.641	318.16	666238	318.16	up	up	correct
PB.US	Prosperity Bancshares Inc	20200218	73.86	74.42	73.15	73.7	506573	69.3736	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200218	39.54	39.9	39.5	39.77	743592	34.7787	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200218	26.716	26.75	26.65	26.6915	4337	23.3463	down	down	correct
PBF.US	PBF Energy Inc	20200218	28.15	28.41	27.03	27.26	2333881	26.9633	down	down	correct
PBFX.US	PBF Logistics LP	20200218	21.14	21.452	21.05	21.43	130692	17.4833	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200218	42.42	42.9599	41.745	42.15	325217	42.15	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200218	3.8	3.8054	3.68	3.77	2029796	3.5403	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200218	14.32	14.69	14.31	14.56	20754770	11.7012	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200218	13.37	13.65	13.34	13.62	5533492	11.9919	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200218	3.83	3.86	3.72	3.78	178867	3.412	down	down	correct
PBY.US	Prospect Capital Corporation	20200218	26.05	26.09	26.03	26.09	6278	23.775	up	up	correct
PCF.US	High Income Securities Fund	20200218	9.44	9.47	9.44	9.465	17014	7.7158	up	up	correct
PCG.US	PG&E Corporation	20200218	16.05	16.57	15.95	16.09	7690901	16.09	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200218	25.3	25.34	25.2924	25.3	312960	21.0517
PCK.US	PIMCO California Municipal Income Fund II	20200218	9.96	9.9692	9.86	9.93	48603	9.1897	down	down	correct
PCM.US	PCM Fund Inc	20200218	11.75	11.78	11.71	11.73	29401	9.9418	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200218	20.2	20.2499	19.88	19.92	72024	17.2372	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200218	19	19.0572	18.915	18.95	62978	18.1669	down	down	correct
PD.US	PagerDuty Inc	20200218	21.3	21.73	21.1831	21.66	594344	21.66	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200218	33.06	33.15	32.89	33.06	199231	27.563
PDM.US	Piedmont Office Realty Trust Inc	20200218	24.44	24.625	24.42	24.61	919015	22.4094	up	up	correct
PDS.US	Precision Drilling Corporation	20200218	1.36	1.38	1.3141	1.34	27101	26.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200218	18.53	18.6547	18.524	18.65	77939	16.1104	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200218	37.33	37.34	37.04	37.33	2430475	34.5594
PEG.US	Public Service Enterprise Group Incorporated	20200218	58.66	59.16	58.5	59.02	3242540	55.0418	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200218	3.66	3.765	3.64	3.65	1274194	3.2996	down	down	correct
PEN.US	Penumbra Inc	20200218	190.58	191.98	189.25	191.03	175600	191.03	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200218	15.26	15.31	15.1313	15.18	347027	13.5461	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200218	17	17.2384	16.75	17.12	25347	15.2273	up	down	incorrect
PFE.US	Pfizer Inc	20200218	36.55	36.67	36.2676	36.32	17076732	32.1865	down	down	correct
PFGC.US	Performance Food Group Company	20200218	53.48	53.84	52.61	53.13	571209	53.13	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20200218	12.27	12.31	12.27	12.31	77931	10.3216	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200218	10.83	10.84	10.82	10.84	193216	9.0757	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200218	13.08	13.23	13.08	13.1996	12444	11.6219	up	up	correct
PFS.US	Provident Financial Services Inc	20200218	22.94	22.97	22.77	22.89	121643	20.8879	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200218	35.38	35.61	34.78	35.28	762977	34.4931	down	down	correct
PG.US	The Procter & Gamble Company	20200218	125.83	126.18	124.83	124.87	6768309	119.5783	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200218	12.55	12.56	12.46	12.46	30725	10.5799	down	down	correct
PGR.US	The Progressive Corporation	20200218	83.78	84.2	83.009	83.4	2719993	77.8305	down	down	correct
PGRE.US	Paramount Group Inc	20200218	14.83	14.85	14.64	14.67	2241410	13.708	down	down	correct
PGTI.US	PGT Innovations Inc	20200218	16.87	17.19	16.78	17.14	223639	17.14	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200218	21.8	21.9685	21.766	21.88	20816	18.7612	up	up	correct
PH.US	Parker	20200218	210.67	211.35	208.26	210.58	800224	204.9776	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200218	11.12	11.17	11.12	11.17	56421	9.8203	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20200218	48.26	48.58	48.26	48.49	376718	45.6741	up	down	incorrect
PHI.US	PLDT Inc	20200218	19.85	20.4	19.85	20.3	63040	17.7715	up	up	correct
PHK.US	PIMCO High Income Fund	20200218	7.58	7.6	7.58	7.58	471496	6.3232
PHM.US	PulteGroup Inc	20200218	46.44	47.02	46.25	46.65	2382582	45.5572	up	up	correct
PHR.US	Phreesia Inc	20200218	32.47	33.52	32.34	32.73	164100	32.73	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200218	9.89	10	9.8695	10	151789	8.3844	up	up	correct
PHX.US	PHX Minerals Inc	20200218	6.46	6.78	6.315	6.71	68910	6.4932	up	down	incorrect
PII.US	Polaris Inc	20200218	93.54	94.57	92.82	93.86	625799	89.5318	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200218	4.88	4.8998	4.85	4.87	127535	4.2274	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200218	19.6	19.825	19.351	19.4825	32139	17.2355	down	up	incorrect
PING.US	Ping Identity Holding Corp	20200218	26.13	26.45	25.82	26.02	701917	26.02	down	down	correct
PINS.US	Pinterest Inc	20200218	23.2	23.69	22.66	22.76	11171000	22.76	down	down	correct
PIPR.US	Piper Sandler Companies	20200218	86.42	86.42	85.05	85.77	110400	79.7171	down	down	correct
PJT.US	PJT Partners Inc	20200218	51.29	52.17	51.16	52.15	109481	49.87	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200218	23.53	23.55	23.185	23.35	1379077	22.067	down	down	correct
PKD.US	Parker Drilling Company	20200218	0.069	0.069	0.069	0.069	35000	0.069
PKE.US	Park Aerospace Corp	20200218	16.13	16.85	16.11	16.78	222869	15.881	up	up	correct
PKG.US	Packaging Corporation of America	20200218	98.71	99.56	97.62	99.32	978142	93.4815	up	up	correct
PKI.US	PerkinElmer Inc	20200218	95.4	96.05	93.8	94.16	380268	93.7885	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200218	28.32	28.36	28.26	28.36	43979	23.9417	up	up	correct
PKX.US	POSCO	20200218	45.59	45.66	45.11	45.39	135670	43.3256	down	down	correct
PLAN.US	Anaplan Inc	20200218	62.82	63.5067	62.31	62.9	1198831	62.9	up	up	correct
PLD.US	Prologis Inc	20200218	97.63	98.39	97.23	98.35	3742756	93.9427	up	up	correct
PLNT.US	Planet Fitness Inc	20200218	86.5	88.2	86.31	87.94	1133642	87.94	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200218	53.9	54.3	53.27	53.5	38972	50.3595	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200218	20.74	21.27	20.66	21.01	155625	18.8278	up	up	correct
PM.US	Philip Morris International Inc	20200218	88.29	88.39	87.05	87.44	3606157	77.9533	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200218	15.41	15.41	15.29	15.29	59197	14.5433	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200218	15.46	15.5	15.44	15.5	86469	14.7732	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200218	8.17	8.25	8.17	8.24	138533	7.5147	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200218	13.47	13.51	13.45	13.47	138307	12.1799
PMT.US	PennyMac Mortgage Investment Trust	20200218	23.52	23.59	23.42	23.47	489314	19.8578	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200218	12.41	12.45	12.41	12.44	36768	11.8877	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200218	153.49	154.13	150	151.39	2121901	142.6137	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200218	13.47	13.56	13.47	13.55	4526	12.9951	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200218	12.25	12.2965	12.235	12.2656	13197	11.7622	up	down	incorrect
PNM.US	PNM Resources Inc	20200218	55.96	56.14	55.77	55.79	278905	53.2054	down	down	correct
PNR.US	Pentair plc	20200218	43.98	44.2	43.09	43.46	1079335	42.3252	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200218	100.72	102.17	100.45	101.81	1066945	94.6128	up	up	correct
POLY.US	Plantronics Inc	20200218	14.69	14.92	14.17	14.18	1604097	14.03	down	down	correct
POR.US	Portland General Electric Company	20200218	62.12	62.71	61.88	62.36	799545	57.8478	up	up	correct
POST.US	Post Holdings Inc	20200218	106.77	107.32	105.65	106.59	523199	106.59	down	up	incorrect
PPG.US	PPG Industries Inc	20200218	119.74	120.44	118.91	119.33	1081244	115.4686	down	down	correct
PPL.US	PPL Corporation	20200218	35.42	35.91	35.22	35.91	7968931	32.0612	up	up	correct
PPT.US	Putnam Premier Income Trust	20200218	5.53	5.55	5.53	5.55	192528	4.7813	up	up	correct
PRA.US	ProAssurance Corporation	20200218	32.99	33.08	32.65	32.74	116140	31.7761	down	down	correct
PRG.US	PROG Holdings Inc	20200218	58.2655	58.5053	57.3262	57.5061	733026	48.583	down	up	incorrect
PRGO.US	Perrigo Company plc	20200218	57.57	59.32	57.44	58.95	941662	56.6256	up	up	correct
PRI.US	Primerica Inc	20200218	136.43	136.9	134.85	135.62	157310	132.2534	down	down	correct
PRLB.US	Proto Labs Inc	20200218	99.8	100.85	99.53	99.93	139863	99.93	up	up	correct
PRMW.US	Primo Water Corporation	20200218	15.7	15.76	15.45	15.49	1820865	15.0182	down	up	incorrect
PRO.US	PROS Holdings Inc	20200218	50.12	51.38	49.53	51.11	722749	51.11	up	down	incorrect
PRS.US	Prudential Financial Inc	20200218	27.61	27.61	27.5	27.55	64791	25.1853	down	down	correct
PRT.US	PermRock Royalty Trust	20200218	4.93	5.06	4.93	5.045	58661	4.4596	up	up	correct
PRTY.US	Party City Holdco Inc	20200218	2.71	2.76	2.65	2.75	2343593	2.75	up	up	correct
PRU.US	Prudential Financial Inc	20200218	93.87	94.74	92.47	93.18	1442573	84.5363	down	up	incorrect
PSA.US	Public Storage	20200218	233.09	233.37	230.6515	231.76	643393	217.0853	down	down	correct
PSB.US	PZ	20200218	25.9	25.94	25.8065	25.88	14880	23.8213	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200218	32.3	32.34	32.0101	32.19	27683	27.6804	down	up	incorrect
PSN.US	Parsons Corporation	20200218	44.42	45.17	44.15	44.68	123700	44.68	up	up	correct
PSO.US	Pearson plc	20200218	7.39	7.465	7.38	7.45	369351	6.9924	up	up	correct
PSTG.US	Pure Storage Inc	20200218	18.72	18.87	18.59	18.76	3122800	18.76	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200218	16.12	16.16	15.82	15.82	9700	14.5132	down	down	correct
PSX.US	Phillips 66	20200218	88.71	89.1	87.07	88	4543080	80.5412	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200218	60.15	61.67	59.907	61.59	307308	51.0866	up	up	correct
PTR.US	PetroChina Company Limited	20200218	44.25	44.34	44.1	44.2	67781	38.3251	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200218	19.6	19.66	19.6	19.64	270421	16.7163	up	up	correct
PUK.US	Prudential plc	20200218	38.49	38.59	38.25	38.51	526052	36.1425	up	up	correct
PUKPRA.US	PUKPRA	20200218	27.7723	27.91	27.7208	27.865	6484	25.489	up	up	correct
PUMP.US	ProPetro Holding Corp	20200218	10.26	10.3	9.895	10.18	892124	10.18	down	down	correct
PVG.US	Pretium Resources Inc	20200218	7.46	7.58	7.26	7.53	3731926	7.53	up	down	incorrect
PVH.US	PVH Corp	20200218	88.05	89.095	85.72	86.35	1154752	86.2255	down	down	correct
PVL.US	Permianville Royalty Trust	20200218	2	2.01	1.98	1.995	36889	1.7519	down	up	incorrect
PWR.US	Quanta Services Inc	20200218	40.26	40.65	39.83	40.15	1231468	39.8888	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200218	137	137.95	133.79	135.56	1719439	127.3569	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200218	10.28	10.28	10.2	10.2	10274	9.7693	down	down	correct
PYS.US	PPlus Trust Series RRD	20200218	21.7018	22.46	21.7018	22.4541	1145	19.0359	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200218	23.04	23.1157	23.04	23.1157	484	22.0254	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200218	11.26	11.32	11.26	11.3	27166	10.825	up	up	correct
PZN.US	Pzena Investment Management Inc	20200218	7.82	7.93	7.68	7.68	90966	7.2926	down	up	incorrect
QD.US	Qudian Inc	20200218	2.34	2.37	2.2	2.21	11447872	2.21	down	down	correct
QGEN.US	QIAGEN N.V	20200218	36.89	37.08	36.63	36.68	664256	36.68	down	down	correct
QSR.US	Restaurant Brands International Inc	20200218	67.24	67.3154	65.98	66.15	1395876	61.4843	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200218	87.8	87.985	86.38	87.29	285972	87.29	down	down	correct
QUOT.US	Quotient Technology Inc	20200218	9.8	9.84	9.55	9.59	440749	9.59	down	down	correct
QVCC.US	QVCC	20200218	25.78	25.83	25.72	25.77	328300	23.0522	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200218	26.35	26.4225	26.33	26.34	20767	23.1979	down	down	correct
R.US	Ryder System Inc	20200218	39.9	40.08	38.3	38.45	1759711	35.7469	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200218	22.5	22.55	22.47	22.5	143130	17.8572
RACE.US	Ferrari N.V	20200218	176.63	178.915	176.61	177.67	497976	175.45	up	up	correct
RAD.US	Rite Aid Corporation	20200218	14.69	15.3376	14.4081	14.72	4947029	14.72	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200218	38.84	39.46	38.6	38.99	746272	38.99	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200218	43.03	43.26	42.48	42.83	632478	41.6974	down	down	correct
RBC.US	Regal Beloit Corporation	20200218	88.51	89.05	88.07	88.45	205787	86.6073	down	down	correct
RC.US	Ready Capital Corporation	20200218	16.5	16.73	16.5	16.69	444558	13.3718	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200218	26.64	26.64	26.64	26.64	2269	24.1742
RCB.US	Ready Capital Corporation	20200218	26.852	26.852	26.852	26.852	400	25.8041
RCF.US	UN	20200218	41.6	43.75	41.1	43.55	1330305	43.55	up	up	correct
RCI.US	Rogers Communications Inc	20200218	49.64	50.36	49.49	50.11	335478	45.9936	up	up	correct
RCL.US	Royal Caribbean Group	20200218	112.49	112.76	110.71	111.41	2977941	110.315	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200218	9.15	9.19	9.13	9.15	108114	7.7729
RCUS.US	Arcus Biosciences Inc	20200218	10.95	12.86	10.95	12.43	1081720	12.43	up	up	correct
RDN.US	Radian Group Inc	20200218	23.98	24.365	23.98	24.23	1736468	22.9739	up	down	incorrect
RDS.US	B	20200218	50.71	51.14	50.64	51.03	2824885	49.4108	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200218	45.5	45.7125	45.12	45.26	135469	44.5221	down	down	correct
RE.US	Everest Re Group Ltd	20200218	290.5	290.6	287.18	289.79	205942	275.1787	down	down	correct
RELX.US	RELX PLC	20200218	27.1	27.255	27.09	27.18	290726	25.8102	up	up	correct
RENN.US	Renren Inc	20200218	1.68	1.68	1.65	1.65	16855	1.65	down	down	correct
RES.US	RPC Inc	20200218	4.09	4.21	4.01	4.16	981673	4.16	up	up	correct
REV.US	Revlon Inc	20200218	19.94	20.0899	19.24	19.68	113637	19.68	down	down	correct
REVG.US	REV Group Inc	20200218	10.15	10.19	9.9	10.01	74687	9.8443	down	down	correct
REX.US	REX American Resources Corporation	20200218	75.9	77.29	74.8199	76.24	25002	76.24	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20200218	53.09	53.27	52.17	52.66	436200	50.9559	down	down	correct
REZI.US	Resideo Technologies Inc	20200218	9.72	10.06	9.67	9.98	955967	9.98	up	up	correct
RF.US	Regions Financial Corporation	20200218	16.42	16.52	16.14	16.31	9829954	15.1083	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200218	15.42	15.564	15.16	15.25	152183	13.2234	down	down	correct
RFL.US	Rafael Holdings Inc	20200218	22.08	22.08	20.79	20.79	13110	20.79	down	down	correct
RFP.US	Resolute Forest Products Inc	20200218	3.15	3.24	3.12	3.15	324084	2.9196
RGA.US	Reinsurance Group of America Incorporated	20200218	153.97	154.29	150.49	152.33	201705	145.4866	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200218	51.04	51.7	51.04	51.09	79941	44.9695	up	up	correct
RGS.US	Regis Corporation	20200218	13.34	13.83	13.24	13.78	267808	13.78	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200218	11.68	11.9873	11.68	11.9873	74966	9.3159	up	up	correct
RH.US	RH	20200218	246.4	254.97	245.87	252.1	1188087	252.1	up	up	correct
RHI.US	Robert Half International Inc	20200218	59.91	59.93	58.97	59.38	642562	57.0491	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200218	91.17	91.56	90.27	90.3	178572	87.8448	down	up	incorrect
RIG.US	Transocean Ltd	20200218	4.41	4.475	4.21	4.41	25108330	4.41
RIO.US	Rio Tinto Group	20200218	54.28	54.48	54.13	54.42	796707	45.2317	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200218	16.8	16.8	16.6	16.7	75327	12.9738	down	down	correct
RJF.US	Raymond James Financial Inc	20200218	98.62	99.47	98.32	99.43	1174660	64.3685	up	up	correct
RL.US	Ralph Lauren Corporation	20200218	121.08	122.58	120.6	120.61	956696	117.3038	down	down	correct
RLGY.US	Realogy Holdings Corp	20200218	12.66	12.95	12.21	12.58	1915683	12.58	down	down	correct
RLI.US	RLI Corp	20200218	95.92	96.21	94.35	94.71	113463	90.2592	down	down	correct
RLJ.US	RLJ Lodging Trust	20200218	16.31	16.36	16.07	16.15	904089	16.0503	down	down	correct
RM.US	Regional Management Corp	20200218	27.62	28.2	27.62	28.11	37319	27.3256	up	down	incorrect
RMD.US	ResMed Inc	20200218	176.14	176.86	174.18	174.8	637472	172.4925	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200218	23.22	23.3	23.0503	23.07	62101	20.2989	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200218	20.79	20.82	20.56	20.56	41800	18.4546	down	down	correct
RMO.US	Romeo Power Inc	20200218	10.0894	10.0894	10.065	10.07	28678	10.07	down	up	incorrect
RMPL.US	P	20200218	25.9	25.9	25.9	25.9	240	25.9
RMT.US	Royce Micro	20200218	8.76	8.81	8.75	8.77	100288	7.5624	up	up	correct
RNG.US	RingCentral Inc	20200218	242.3	246.28	242.3	245.73	898345	245.73	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200218	6.82	7.07	6.81	6.99	2044	6.99	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200218	25.11	25.2523	25.1	25.25	103432	22.357	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200218	197.86	198.765	196.28	198.5	179443	195.0437	up	down	incorrect
ROG.US	Rogers Corporation	20200218	113.02	114.5	111.01	111.86	110519	111.86	down	down	correct
ROK.US	Rockwell Automation Inc	20200218	199.45	199.92	197.07	198.74	560739	192.9807	down	down	correct
ROL.US	Rollins Inc	20200218	39.77	39.8	39.35	39.4	1758024	25.905	down	down	correct
ROP.US	Roper Technologies Inc	20200218	390.82	392.215	388.51	389.33	319480	385.6811	down	down	correct
RPM.US	RPM International Inc	20200218	75.3	75.3	74.01	74.3	243537	71.9561	down	up	incorrect
RPT.US	RPT Realty	20200218	14.71	14.92	14.645	14.68	327027	13.7014	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200218	14.45	14.75	14.44	14.74	1569969	12.8463	up	up	correct
RRC.US	Range Resources Corporation	20200218	3.13	3.22	3.04	3.14	9189421	3.14	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200218	2.73	2.85	2.68	2.81	591295	2.81	up	down	incorrect
RRX.US	Regal Beloit Corporation	20200218	88.51	89.05	88.07	88.45	205787	86.6073	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200218	115.77	116.91	115.27	116.02	365519	111.3108	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200218	18.18	18.316	18.18	18.21	15900	14.8829	up	up	correct
RSG.US	Republic Services Inc	20200218	100.46	100.46	99.81	100.27	1133022	97.1922	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200218	152.2	152.24	150.36	151.28	2865474	90.8128	down	down	correct
RVI.US	Retail Value Inc	20200218	6.4857	6.5818	6.4781	6.5517	169198	-21.4845	up	down	incorrect
RVLV.US	Revolve Group Inc	20200218	19.4	19.7	18.75	19.7	602400	19.7	up	up	correct
RVT.US	Royce Value Trust Inc	20200218	15.09	15.1473	15.07	15.1	205025	12.7767	up	up	correct
RWT.US	Redwood Trust Inc	20200218	17.97	18.01	17.89	17.95	434659	15.601	down	down	correct
RXN.US	Rexnord Corporation	20200218	34.92	35.25	34.61	35.11	531992	34.5838	up	up	correct
RY.US	Royal Bank of Canada	20200218	81.36	81.53	81	81.4	613645	75.7598	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200218	2.85	2.95	2.75	2.91	477740	2.91	up	down	incorrect
RYB.US	RYB Education Inc	20200218	5.1	5.15	5.05	5.15	7500	5.15	up	up	correct
RYI.US	Ryerson Holding Corporation	20200218	9.39	9.5	9.09	9.13	62745	9.0703	down	down	correct
RYN.US	Rayonier Inc	20200218	29.41	29.42	29.06	29.38	608360	27.3389	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200218	28.11	28.19	28.005	28.15	40775	25.0211	up	up	correct
SA.US	Seabridge Gold Inc	20200218	13.18	13.54	13.12	13.5	429442	13.5	up	down	incorrect
SAFE.US	Safehold Inc	20200218	53	53.65	51.55	52.32	253997	51.4269	down	down	correct
SAH.US	Sonic Automotive Inc	20200218	31.52	31.95	30.3	30.9	408330	30.2131	down	down	correct
SAIC.US	Science Applications International Corporation	20200218	94.23	95.77	93.1291	95.09	610578	92.1508	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200218	24.71	25.5	24.63	25.2	439946	25.2	up	up	correct
SAM.US	The Boston Beer Company Inc	20200218	411.8	431.01	409.15	425.98	238114	425.98	up	up	correct
SAN.US	Banco Santander S.A	20200218	4.18	4.2	4.15	4.16	8549195	4.0995	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200218	7.22	7.27	7.12	7.26	2291359	7.26	up	down	incorrect
SAP.US	SAP SE	20200218	137.04	138.01	137.005	137.76	456992	133.6057	up	up	correct
SAR.US	Saratoga Investment Corp	20200218	27.88	27.9086	27.32	27.47	67628	24.5354	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20200218	43.66	43.99	42.3	42.59	1156469	42.59	down	down	correct
SB.US	Safe Bulkers Inc	20200218	1.38	1.42	1.38	1.39	258364	1.39	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200218	250.07	250.44	247.57	249.2	36365950	249.2	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200218	13.23	13.6	13.215	13.4	3510703	13.4	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200218	9.49	9.5113	9.49	9.49	15183	8.9857
SBOW.US	SilverBow Resources Inc	20200218	3.75	4.08	3.75	3.87	104264	3.87	up	up	correct
SBR.US	Sabine Royalty Trust	20200218	36.1	36.57	35.7891	36.05	32376	31.0615	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200218	14.69	14.89	14.68	14.85	1193262	14.2165	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200218	11.89	12.12	11.65	12.02	7962447	10.7344	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200218	26.63	26.81	26.25	26.61	817900	25.1935	down	down	correct
SCCO.US	Southern Copper Corporation	20200218	38.31	38.49	37.61	38.16	824464	35.1295	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200218	15.83	15.84	15.68	15.71	67481	12.3412	down	down	correct
SCE.US	PL	20200218	23.96	24	23.9006	24	18230	23.352	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200218	47.03	47.31	46.2	46.73	8165698	45.5823	down	down	correct
SCI.US	Service Corporation International	20200218	50.91	52.44	50.12	50.69	1318605	49.0451	down	down	correct
SCL.US	Stepan Company	20200218	103.5	103.5	101.685	102.07	56901	99.9436	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200218	14.89	14.89	14.82	14.89	99803	12.2991
SCPE.US	WS	20200218	0.185	0.185	0.185	0.185	50000	0.185
SCS.US	Steelcase Inc	20200218	18.98	19.01	18.72	18.94	583078	17.5541	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200218	27.66	27.97	26.56	27.2	281561	23.4073	down	down	correct
SCX.US	The L.S. Starrett Company	20200218	5.25	5.4063	5.25	5.35	32322	5.35	up	up	correct
SD.US	SandRidge Energy Inc	20200218	2.42	2.45	2.26	2.27	344092	2.27	down	down	correct
SDRL.US	Seadrill Limited	20200218	12.87	12.98	12.5	12.6	402384	12.6	down	down	correct
SE.US	Sea Limited	20200218	49.27	49.88	48.8	49.84	5076330	49.84	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200218	36.88	36.96	35.55	35.97	479353	35.97	down	down	correct
SEDA.US	UN	20200218	0.205	0.21	0.19	0.195	3421100	0.195	down	down	correct
SEE.US	Sealed Air Corporation	20200218	34.54	34.76	34.03	34.67	1366352	33.6113	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20200218	25.39	25.59	25.08	25.26	663156	24.9969	down	up	incorrect
SF.US	Stifel Financial Corp	20200218	67.14	67.66	66.39	67.16	235065	43.8462	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200218	26.62	26.74	26.56	26.7273	9696	25.3699	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200218	10.11	10.12	9.98	10.06	44137	10.06	down	down	correct
SFL.US	SFL Corporation Ltd	20200218	13.4	13.58	13.21	13.26	803645	11.0497	down	up	incorrect
SFUN.US	Fang Holdings Limited	20200218	2.64	2.72	2.52	2.69	73888	26.9	up	up	correct
SG.US	Sweetgreen Inc.	20200218	8.9	9	8.9	8.951	1178	8.951	up	down	incorrect
SGU.US	Star Group L.P	20200218	8.87	9	8.87	8.95	43005	8.1251	up	up	correct
SHAK.US	Shake Shack Inc	20200218	73.47	76.17	73.3007	75.02	1744927	75.02	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200218	30.97	30.97	30.46	30.48	91759	29.1542	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200218	26.75	26.94	26.73	26.9	38213	23.7642	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20200218	19.39	19.5	19.31	19.41	976044	15.1829	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200218	13.47	13.51	13.33	13.34	2747371	13.2645	down	down	correct
SHOP.US	Shopify Inc	20200218	534	548.88	532	536.41	2449283	536.41	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200218	9.92	9.98	9.92	9.98	58800	9.98	up	up	correct
SHW.US	The Sherwin	20200218	583.12	583.88	576.2	581.78	413129	190.7158	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200218	16.52	16.629	16.35	16.39	93100	16.39	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20200218	2.95	3.03	2.95	3.02	5428936	2.8924	up	up	correct
SIG.US	Signet Jewelers Limited	20200218	26.18	26.7	25.37	26.12	1354813	25.9937	down	down	correct
SII.US	Sprott Inc	20200218	2.4	2.42	2.27	2.4131	47037	22.7624	up	up	correct
SITC.US	SITE Centers Corp	20200218	13.04	13.12	12.91	13.05	1308893	12.3713	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200218	110.29	119.42	107	115.29	1060000	115.29	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20200218	39.21	39.26	37.94	38.42	1644880	38.0379	down	up	incorrect
SJI.US	South Jersey Industries Inc	20200218	32.31	32.58	32.26	32.3	702996	29.3249	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20200218	26.682	26.682	26.42	26.43	21700	24.0295	down	up	incorrect
SJM.US	The J. M. Smucker Company	20200218	109.64	110.3	108.7	109.34	747654	103.7148	down	down	correct
SJR.US	Shaw Communications Inc	20200218	19.5	19.69	19.49	19.5	487219	17.9983
SJT.US	San Juan Basin Royalty Trust	20200218	2.4	2.58	2.31	2.57	119362	2.1537	up	up	correct
SJW.US	SJW Group	20200218	73.65	74.32	73.11	73.4	100762	70.8386	down	down	correct
SKIL.US	Skillsoft Corp	20200218	11	11	10.84	10.844	7900	10.844	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200218	20.98	21.14	20.96	21.05	213560	33.5002	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200218	13.05	13.35	12.94	13.08	4904351	11.9513	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20200218	37.7	38.15	37.325	37.67	1298086	37.67	down	down	correct
SKY.US	Skyline Champion Corporation	20200218	28.13	29.16	28.01	28.99	549352	28.99	up	up	correct
SLB.US	Schlumberger Limited	20200218	33.9	33.991	32.88	33.65	11798230	32.4416	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200218	5.82	5.825	5.55	5.67	1579033	5.5913	down	up	incorrect
SLF.US	Sun Life Financial Inc	20200218	49.85	50.01	49.065	49.39	679661	45.6422	down	up	incorrect
SLG.US	SL Green Realty Corp	20200218	95.1021	95.7921	93.972	95.7721	738117	83.0403	up	up	correct
SM.US	SM Energy Company	20200218	8.71	8.79	8.345	8.73	3784633	8.6141	up	up	correct
SMAR.US	Smartsheet Inc	20200218	49.96	51.28	49.62	50.84	1214300	50.84	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200218	6.96	6.97	6.87	6.88	791726	6.2945	down	down	correct
SMG.US	The Scotts Miracle	20200218	121.21	121.29	119.19	120.14	293728	113.6871	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200218	8.88	8.88	8.63	8.66	6155	8.66	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200218	2.33	2.4	2.33	2.36	281571	35.4	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200218	7.08	7.11	7.05	7.11	196812	98.8123	up	up	correct
SMP.US	Standard Motor Products Inc	20200218	50.16	51.04	49.97	50.59	69184	49.2492	up	up	correct
SNA.US	Snap	20200218	155.55	157.615	155.5	157.54	438875	149.4508	up	down	incorrect
SNAP.US	Snap Inc	20200218	17.44	17.53	16.744	17.17	29711400	17.17	down	down	correct
SNDR.US	Schneider National Inc	20200218	21.92	22.18	21.86	22.02	381398	19.7045	up	up	correct
SNN.US	Smith & Nephew plc	20200218	47.83	48.15	47.82	47.97	463835	46.0154	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200218	53.9	54.5	53.9	54.3	157973	45.7888	up	up	correct
SNV.US	Synovus Financial Corp	20200218	36.47	36.66	35.48	35.75	1229057	32.736	down	down	correct
SNX.US	TD SYNNEX	20200218	142.09	142.91	140.62	141.18	213974	70.0606	down	down	correct
SO.US	The Southern Company	20200218	69.17	69.55	69.15	69.4	5167521	64.4074	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200218	12.34	12.52	12.215	12.49	473737	11.176	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200218	26.96	26.96	26.8165	26.86	15127	24.3203	down	up	incorrect
SOJD.US	SOJD	20200218	25.87	25.916	25.83	25.85	213000	23.7351	down	down	correct
SOL.US	ReneSola Ltd	20200218	1.51	1.5299	1.42	1.49	94051	1.49	down	down	correct
SOLN.US	Southern Co	20200218	56.46	56.66	56.43	56.54	60400	50.2248	up	down	incorrect
SON.US	Sonoco Products Company	20200218	55.83	56.78	55.78	56.74	433921	53.3283	up	up	correct
SONY.US	Sony Group Corporation	20200218	66.42	67.09	66.1	66.64	2347488	66.1838	up	up	correct
SOR.US	Source Capital Inc	20200218	41.05	41.05	40.8475	40.92	13895	35.3313	down	up	incorrect
SOS.US	SOS Limited	20200218	1.78	1.9	1.78	1.8263	51442	1.8263	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200218	10.21	10.22	10.2	10.2	1348700	10.2	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200218	60.39	61.05	59.5	59.87	327817	57.3443	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200218	32.17	38.7199	28.71	30.3	104077763	30.3	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200218	14.86	14.87	14.8314	14.87	4686	12.1863	up	up	correct
SPG.US	Simon Property Group Inc	20200218	138.96	139.58	137.85	139.17	1594349	126.2027	up	up	correct
SPGI.US	S&P Global Inc	20200218	306.93	308.93	304.28	306.74	1047031	301.8427	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200218	21.5	21.6	21.3	21.31	174599	18.0777	down	down	correct
SPIR.US	Spire Corporation	20200218	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200218	11	11.32	10.8	10.8	27406	10.8	down	down	correct
SPNT.US	SiriusPoint Ltd	20200218	10.93	11.02	10.89	10.96	462013	10.96	up	up	correct
SPOT.US	Spotify Technology S.A	20200218	141.5	145.13	140.9	144.63	1480200	144.63	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200218	67.53	68.305	66.18	66.6	790088	66.428	down	down	correct
SPXC.US	SPX Corporation	20200218	52.29	52.94	51.62	51.89	419688	51.89	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200218	16.87	16.88	16.8	16.87	29572	14.82
SQ.US	Square Inc	20200218	81.68	82.98	81.3508	82.42	4730556	82.42	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200218	30.4089	30.6273	29.3963	30.0515	636285	28.8784	down	down	correct
SQNS.US	Sequans Communications S.A	20200218	5.74	6.65	5.6602	6.65	1452333	6.65	up	up	correct
SR.US	Spire Inc	20200218	87.79	87.96	87.1	87.6	185822	81.1566	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200218	53.77	54.29	53.66	54.02	439024	48.0877	up	up	correct
SRE.US	Sempra	20200218	161.5	161.76	160.46	160.89	1158485	150.0041	down	up	incorrect
SREA.US	Sempra Energy	20200218	27.24	27.33	27.2	27.29	41032	24.5048	up	up	correct
SRG.US	Seritage Growth Properties	20200218	37.75	37.75	37.41	37.7	107523	37.7	down	up	incorrect
SRI.US	Stoneridge Inc	20200218	29.75	29.97	29.36	29.6	249669	29.6	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200218	9.9	9.9	9.78	9.8473	3217	9.1179	down	up	incorrect
SRLP.US	Sprague Resources LP	20200218	14.79	14.79	14.4	14.4	64136	11.449	down	down	correct
SRT.US	StarTek Inc	20200218	7.86	7.88	7.7839	7.84	5808	7.84	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200218	9.59	9.69	9.58	9.66	2688	33.3798	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200218	85.03	85.65	84.47	85.36	209516	83.834	up	up	correct
SSL.US	Sasol Limited	20200218	15.02	15.07	14.9	15	168499	15	down	down	correct
SSTK.US	Shutterstock Inc	20200218	40.86	41.31	40.22	40.93	207406	39.991	up	up	correct
ST.US	Sensata Technologies Holding plc	20200218	48.49	48.545	47.34	47.54	1041556	47.54	down	down	correct
STAG.US	STAG Industrial Inc	20200218	32.9	32.9446	32.58	32.69	1127866	30.1468	down	down	correct
STAR.US	PI	20200218	25.7151	25.725	25.7014	25.7014	4431	22.0816	down	down	correct
STC.US	Stewart Information Services Corporation	20200218	40.55	40.6	40	40.04	139200	37.8899	down	down	correct
STE.US	STERIS plc	20200218	168.11	168.39	166.99	167.93	563608	165.0455	down	down	correct
STG.US	Sunlands Technology Group	20200218	2.64	2.69	2.59	2.605	11585	32.5625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200218	24.5	24.57	24.25	24.4	64301	21.6893	down	down	correct
STL.US	Sterling Bancorp	20200218	19.82	19.92	19.52	19.54	1809549	18.956	down	down	correct
STLA.US	Stellantis N.V	20200218	12.431	12.4781	12.3744	12.4121	2076934	10.4646	down	down	correct
STM.US	STMicroelectronics N.V	20200218	29.99	30.33	29.87	30.33	3129396	29.9587	up	up	correct
STN.US	Stantec Inc	20200218	31.75	31.94	31.46	31.59	132845	30.8005	down	down	correct
STNG.US	Scorpio Tankers Inc	20200218	22.83	23.06	22.25	22.66	1539435	21.4961	down	down	correct
STON.US	StoneMor Inc	20200218	1.15	1.15	1.08	1.1	27615	1.1	down	down	correct
STOR.US	STORE Capital Corporation	20200218	38.7	38.7	37.53	37.84	4027193	34.6094	down	down	correct
STT.US	State Street Corporation	20200218	77.4	78.44	76.7	76.88	1809796	72.8748	down	down	correct
STWD.US	Starwood Property Trust Inc	20200218	26.01	26.02	25.75	25.81	1425300	21.5171	down	down	correct
STZ.US	Constellation Brands Inc	20200218	203.14	205.32	200.72	203.82	903674	198.477	up	up	correct
SU.US	Suncor Energy Inc	20200218	29.67	30.13	29.61	30	8532340	27.7076	up	up	correct
SUI.US	Sun Communities Inc	20200218	168.65	169.07	167.68	168.89	271138	162.6429	up	up	correct
SUM.US	Summit Materials Inc	20200218	23.76	23.95	23.42	23.65	492013	23.65	down	up	incorrect
SUN.US	Sunoco LP	20200218	30.75	30.762	30.35	30.62	285623	25.4208	down	down	correct
SUP.US	Superior Industries International Inc	20200218	3.02	3.35	3.02	3.1	155431	3.1	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200218	2.9	2.95	2.8	2.89	398632	2.7967	down	down	correct
SUZ.US	Suzano S.A	20200218	9.04	9.155	8.91	9.14	202136	9.14	up	up	correct
SWCH.US	Switch Inc	20200218	17.46	17.81	17.46	17.57	1395933	17.2208	up	up	correct
SWI.US	SolarWinds Corporation	20200218	18.52	19	18.49	18.55	328418	18.1176	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200218	166.31	166.35	163.53	164.93	859719	159.4516	down	down	correct
SWM.US	Schweitzer	20200218	35.03	35.69	34.23	34.67	260265	31.4766	down	down	correct
SWN.US	Southwestern Energy Company	20200218	1.58	1.64	1.56	1.61	16666178	1.61	up	up	correct
SWT.US	Stanley Black Decker Inc	20200218	106.18	106.56	105.825	106.46	3500	97.4308	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200218	79.48	79.75	78.97	79.45	195642	74.923	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200218	8.772	8.79	8.746	8.79	11784	7.6973	up	down	incorrect
SXC.US	SunCoke Energy Inc	20200218	6.01	6.05	5.915	5.99	523292	5.4973	down	down	correct
SXI.US	Standex International Corporation	20200218	73.4	74.87	73.4	73.77	37514	72.1383	up	up	correct
SXT.US	Sensient Technologies Corporation	20200218	55.65	55.97	54.23	54.85	520292	52.6385	down	down	correct
SYF.US	Synchrony Financial	20200218	33.6	33.95	33.18	33.27	5570220	31.6556	down	down	correct
SYK.US	Stryker Corporation	20200218	221	221.95	218.78	221.93	1533332	217.5977	up	up	correct
SYY.US	Sysco Corporation	20200218	78.06	78.49	76.64	76.83	3264590	73.0971	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200218	12.68	12.7811	12.68	12.72	74052	43.253	up	down	incorrect
T.US	PC	20200218	25.22	25.22	25.13	25.19	2326832	23.2438	down	down	correct
TAC.US	TransAlta Corporation	20200218	8.18	8.44	8.17	8.32	1566161	8.0665	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200218	19.3	19.3	19.01	19.14	1344700	19.14	down	down	correct
TAL.US	TAL Education Group	20200218	58.89	58.92	56.6	57.96	2730504	57.96	down	down	correct
TALO.US	Talos Energy Inc	20200218	18.27	18.451	17.87	18.21	337214	18.21	down	down	correct
TAP.US	Molson Coors Beverage Company	20200218	55.15	55.45	53.98	54.45	2385851	53.0296	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200218	73.14	73.87	72.6	73.14	115200	73.14
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200218	26.69	26.71	26.62	26.69	85937	24.4284
TBC.US	AT&T Inc. 5.625% Global Notes d	20200218	27.48	27.53	27.449	27.51	46885	25.1277	up	up	correct
TBI.US	TrueBlue Inc	20200218	16.66	16.71	16.405	16.45	322492	16.45	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200218	33.57	33.7499	33.2125	33.2125	995	33.2125	down	down	correct
TCN.US	Tricon Capital Group Inc	20200218	8.7893	8.7893	8.7893	8.7893	0	8.2862
TCS.US	The Container Store Group Inc	20200218	4.1	4.16	4.05	4.12	101026	3.8513	up	down	incorrect
TD.US	The Toronto	20200218	56.53	56.95	56.48	56.82	909822	52.581	up	up	correct
TDC.US	Teradata Corporation	20200218	23.07	23.295	22.75	22.83	937926	22.83	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200218	19.34	19.51	19.34	19.46	65175	13.5621	up	up	correct
TDG.US	TransDigm Group Incorporated	20200218	643.07	648.745	639.9	641.46	230365	641.46	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200218	25.95	26.05	25.94	25.96	15964	23.7979	up	down	incorrect
TDOC.US	Teladoc Health Inc	20200218	111	117.87	110.8	117.24	1862200	117.24	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20200218	23.91	24.83	23.8	24.82	1047585	23.1935	up	up	correct
TDW.US	Tidewater Inc	20200218	16.09	16.4	15.64	16.08	68042	16.0617	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200218	389.89	392.12	387.87	388.6	108201	388.6	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200218	17.03	17.09	16.947	17.06	31600	14.7246	up	up	correct
TECK.US	Teck Resources Limited	20200218	13.3	13.33	12.95	13.04	4021634	12.785	down	down	correct
TEF.US	Telefónica S.A	20200218	6.98	7.061	6.98	7.04	1802991	5.8759	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200218	9.11	9.13	9.09	9.13	121856	7.7999	up	up	correct
TEL.US	TE Connectivity Ltd	20200218	92.74	92.87	91.42	91.98	1651400	88.8691	down	down	correct
TEN.US	Tenneco Inc	20200218	10.36	10.53	9.66	9.86	1219948	9.86	down	up	incorrect
TEO.US	Telecom Argentina S.A	20200218	11.33	11.66	11.215	11.5	69824	10.925	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200218	12.21	12.46	11.935	12.32	22180500	12.32	up	down	incorrect
TEX.US	Terex Corporation	20200218	25.48	25.7	24.45	24.62	957448	24.24	down	down	correct
TFC.US	Truist Financial Corporation	20200218	54.63	54.8	53.54	54.01	4265811	50.5474	down	down	correct
TFII.US	TFI International Inc	20200218	36.19	36.465	36.06	36.12	348238	35.0209	down	down	correct
TFX.US	Teleflex Incorporated	20200218	385.9	387.97	381.66	387.76	169972	384.8606	up	down	incorrect
TG.US	Tredegar Corporation	20200218	20.51	20.67	20.15	20.33	36097	13.5814	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200218	10.15	10.19	9.98	10.03	168026	9.9526	down	down	correct
TGI.US	Triumph Group Inc	20200218	23.8	24.52	23.8	24.17	392177	24.1182	up	up	correct
TGNA.US	TEGNA Inc	20200218	16.91	17.108	16.81	16.89	1434916	16.2308	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200218	13.1	13.24	13.06	13.17	195655	11.4084	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200218	6.3	6.41	6.17	6.22	270365	6.22	down	down	correct
TGT.US	Target Corporation	20200218	116.95	117.8664	116.35	117.83	3124505	114.5788	up	up	correct
THC.US	Tenet Healthcare Corporation	20200218	33.22	33.34	32.27	33.33	625659	33.33	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200218	137.49	138.8	137.47	137.63	241541	131.4407	up	down	incorrect
THO.US	Thor Industries Inc	20200218	86.35	86.78	84.792	85.34	510294	82.5921	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200218	19.45	19.47	19.28	19.32	127624	17.0821	down	down	correct
THR.US	Thermon Group Holdings Inc	20200218	21.41	21.52	21.03	21.2	66010	21.2	down	down	correct
THS.US	TreeHouse Foods Inc	20200218	45.34	45.63	44.13	44.89	873202	44.89	down	down	correct
THW.US	Tekla World Healthcare Fund	20200218	14.5	14.5199	14.31	14.35	272036	12.1056	down	down	correct
TIMB.US	W	20200218	19.56	19.81	19.47	19.62	1246556	18.6888	up	up	correct
TISI.US	Team Inc	20200218	13.53	13.9	13.53	13.75	68426	13.75	up	up	correct
TJX.US	The TJX Companies Inc	20200218	63.36	63.86	63.05	63.46	3498251	62.5298	up	up	correct
TK.US	Teekay Corporation	20200218	3.72	3.9	3.66	3.7	861790	3.7	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200218	5.93	5.97	5.87	5.89	391714	5.3256	down	up	incorrect
TKR.US	The Timken Company	20200218	53.88	54.14	53.13	53.56	508014	51.6205	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200218	26.45	26.49	26.265	26.34	123819	23.9104	down	down	correct
TLYS.US	Tilly's Inc	20200218	7.37	7.46	7.24	7.36	398402	6.4931	down	up	incorrect
TM.US	Toyota Motor Corporation	20200218	139.055	140	138.58	139.38	277254	132.78	up	up	correct
TME.US	Tencent Music Entertainment Group	20200218	12.78	12.94	12.625	12.69	9855200	12.69	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200218	27.8	27.96	27.65	27.8	2880640	27.8
TMO.US	Thermo Fisher Scientific Inc	20200218	338.13	338.35	334.505	337.37	1462390	335.8856	down	down	correct
TMST.US	TimkenSteel Corporation	20200218	5.78	5.84	5.56	5.67	124113	5.67	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200218	37.56	37.59	36.495	36.84	1316754	36.84	down	down	correct
TNC.US	Tennant Company	20200218	82.01	85.31	81.525	84.34	40036	82.2803	up	up	correct
TNET.US	TriNet Group Inc	20200218	60.81	60.83	57.52	58.54	1363207	58.54	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20200218	14.84	15.25	14.77	14.95	446015	14.95	up	up	correct
TNL.US	Travel + Leisure Co	20200218	49.13	49.72	48.805	49.38	492050	45.8624	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200218	3.05	3.0546	2.96	2.96	303438	14.0011	down	down	correct
TOL.US	Toll Brothers Inc	20200218	47.57	47.79	47.03	47.05	1947781	46.0133	down	down	correct
TPB.US	Turning Point Brands Inc	20200218	21.7	22.59	21.7	22.53	223400	22.2363	up	up	correct
TPC.US	Tutor Perini Corporation	20200218	11.92	11.9683	11.02	11.79	801166	11.3803	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200218	17.53	17.62	17.23	17.23	1976804	17.23	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200218	766.71	769.35	759	766.18	12909	730.2103	down	down	correct
TPR.US	Tapestry Inc	20200218	28.75	29.1	27.92	28.1	4149845	27.3626	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200218	14.02	14.14	13.9964	14.1	185189	11.1915	up	up	correct
TPX.US	Tempur Sealy International Inc	20200218	95.7	96.29	94.51	94.61	4235568	23.4637	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200218	16.54	16.95	16.54	16.6	17431	14.3912	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200218	33.0777	33.8447	33.068	33.4757	118969	31.7761	up	down	incorrect
TRC.US	Tejon Ranch Co	20200218	16.35	16.42	16.25	16.28	33518	16.28	down	down	correct
TREC.US	Trecora Resources	20200218	6.43	6.5825	6.43	6.43	9993	6.43
TREX.US	Trex Company Inc	20200218	101.6	102.64	101.06	101.89	856176	50.945	up	up	correct
TRGP.US	Targa Resources Corp	20200218	36.62	37.05	36.56	36.86	1725248	35.7543	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20200218	81.86	82.08	81.5	81.54	235143	78.6553	down	down	correct
TRN.US	Trinity Industries Inc	20200218	21.49	22.045	21.4	22.04	767417	20.7637	up	up	correct
TRNO.US	Terreno Realty Corporation	20200218	61.81	62.235	61.65	62.12	360076	59.6621	up	down	incorrect
TROX.US	Tronox Holdings plc	20200218	9.16	9.42	9.03	9.4	896436	8.9217	up	up	correct
TRP.US	TC Energy Corporation	20200218	56.05	56.84	55.99	56.61	1819016	50.5061	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200218	0.5843	0.615	0.4544	0.613	5845055	6.13	up	up	correct
TRTN.US	Triton International Limited	20200218	39.42	39.42	37.8	37.83	452146	34.0946	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200218	20.69	20.82	20.69	20.75	296757	15.4271	up	up	correct
TRU.US	TransUnion	20200218	100.23	100.37	96.26	98.16	2667600	97.4926	down	down	correct
TRV.US	The Travelers Companies Inc	20200218	137.48	137.69	135.76	135.88	1206097	129.3263	down	down	correct
TS.US	Tenaris S.A	20200218	20.49	20.49	20.15	20.18	2222241	18.6389	down	down	correct
TSE.US	Trinseo S.A	20200218	28.93	29.18	27.55	28.09	529802	26.4027	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200218	5.94	5.98	5.93	5.93	102137	5.4758	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200218	22.7	22.76	22.67	22.69	173579	17.0281	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200218	56.1	56.56	55.63	56.18	10994088	54.3462	up	up	correct
TSN.US	Tyson Foods Inc	20200218	80.19	80.51	79.68	80.15	2264961	76.2712	down	up	incorrect
TSQ.US	Townsquare Media Inc	20200218	10.15	10.29	9.948	10.29	26976	10.1226	up	up	correct
TT.US	Trane Technologies plc	20200218	145.78	146.22	143.88	144.97	1178429	108.9537	down	down	correct
TTC.US	The Toro Company	20200218	82.88	83.24	82.45	82.87	243641	80.8849	down	down	correct
TTE.US	TotalEnergies SE	20200218	48.29	48.73	48.26	48.66	1975133	42.6471	up	down	incorrect
TTI.US	TETRA Technologies Inc	20200218	1.39	1.4	1.28	1.3	832200	1.3	down	up	incorrect
TTM.US	Tata Motors Limited	20200218	11.35	11.39	11.07	11.21	2538237	11.21	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200218	12.37	12.4	12.29	12.38	53403	44.733	up	up	correct
TU.US	TELUS Corporation	20200218	10.14	10.23	10.0525	10.2075	1232558	18.1015	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200218	14.52	14.55	14.21	14.4	475300	14.4	down	down	correct
TUP.US	Tupperware Brands Corporation	20200218	5.45	5.99	5.415	5.9	3253147	5.9	up	up	correct
TV.US	Grupo Televisa S.A.B	20200218	11.19	11.4	11.11	11.22	778493	11.143	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200218	27.15	27.15	26.92	26.92	12768	25.6586	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200218	26.05	26.1	26	26.08	19451	25.0494	up	down	incorrect
TWI.US	Titan International Inc	20200218	2.5	2.6	2.35	2.36	514244	2.3532	down	down	correct
TWLO.US	Twilio Inc	20200218	127.5	129.13	126.02	128.14	3168582	128.14	up	up	correct
TWN.US	The Taiwan Fund Inc	20200218	20.83	20.8312	20.75	20.79	3507	17.0563	down	down	correct
TWO.US	Two Harbors Investment Corp	20200218	15.28	15.49	15.26	15.48	2178764	13.1412	up	down	incorrect
TWTR.US	Twitter Inc	20200218	36.78	38.07	36.68	38.06	16821350	38.06	up	up	correct
TX.US	Ternium S.A	20200218	21.03	21.08	20.19	20.53	349717	19.0804	down	up	incorrect
TXT.US	Textron Inc	20200218	47.66	48.02	47.48	47.64	1906240	47.4793	down	down	correct
TY.US	Tri	20200218	28.86	28.95	28.69	28.8	87562	26.7072	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200218	16.79	16.86	16.68	16.71	430126	59.679	down	up	incorrect
TYL.US	Tyler Technologies Inc	20200218	324.31	334.585	324.31	332.92	374402	332.92	up	up	correct
UA.US	Under Armour Inc	20200218	15.35	15.445	14.91	15	4699030	15	down	up	incorrect
UAA.US	Under Armour Inc	20200218	17.02	17.185	16.67	16.73	7922844	16.73	down	down	correct
UAN.US	CVR Partners LP	20200218	2.72	2.73	2.66	2.7	21690	25.2071	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200218	23.56	23.7	23.32	23.43	78478	21.5157	down	up	incorrect
UBER.US	Uber Technologies Inc	20200218	39.49	40.27	39.45	40.18	22149300	40.18	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200218	18.4886	18.4886	18.3936	18.3936	321	16.865	down	down	correct
UBS.US	UBS Group AG	20200218	13.21	13.26	13.13	13.14	3460451	12.0669	down	down	correct
UDR.US	UDR Inc	20200218	50.43	50.56	49.9242	50.43	1769314	47.4012
UE.US	Urban Edge Properties	20200218	18.59	18.93	18.54	18.75	1326291	17.2406	up	up	correct
UFI.US	Unifi Inc	20200218	24.35	24.4874	23.775	23.98	64313	23.98	down	down	correct
UFS.US	Domtar Corporation	20200218	34.05	34.39	33.41	33.72	1262169	33.011	down	up	incorrect
UGI.US	UGI Corporation	20200218	41.66	41.66	41.03	41.27	882667	38.4167	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200218	160	163.9424	158.93	163.41	117363	163.41	up	up	correct
UGP.US	Ultrapar Participações S.A	20200218	5.58	5.6	5.455	5.51	1011314	5.2463	down	down	correct
UHS.US	Universal Health Services Inc	20200218	139.97	140.67	137.79	139.09	468114	138.0857	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200218	129.94	130.02	127.69	128.03	37990	118.2654	down	down	correct
UI.US	Ubiquiti Inc	20200218	144.13	145.47	143.62	144.02	155950	142.3088	down	down	correct
UIS.US	Unisys Corporation	20200218	17.38	17.535	17.225	17.49	751081	17.49	up	up	correct
UL.US	Unilever PLC	20200218	60.52	60.68	60.47	60.56	629288	56.5593	up	down	incorrect
UMC.US	United Microelectronics Corporation	20200218	2.66	2.72	2.56	2.68	709879	2.4711	up	up	correct
UMH.US	UMH Properties Inc	20200218	16.45	16.45	16.21	16.28	60268	15.0553	down	up	incorrect
UNF.US	UniFirst Corporation	20200218	208.17	210.02	206.41	209.83	48480	207.7286	up	up	correct
UNFI.US	United Natural Foods Inc	20200218	7.51	7.8	7.455	7.58	596612	7.58	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200218	299.67	303.35	299	302.14	3242145	293.1266	up	up	correct
UNM.US	Unum Group	20200218	29.83	30.19	29.44	29.63	1482605	26.9149	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200218	27.46	27.51	27.337	27.51	15236	24.4484	up	up	correct
UNP.US	Union Pacific Corporation	20200218	183.46	184.4941	181.66	182.1	3164393	174.9317	down	down	correct
UNVR.US	Univar Solutions Inc	20200218	22.2	22.54	22.1	22.48	860300	22.48	up	up	correct
UPH.US	UpHealth Inc	20200218	10.05	10.05	10.05	10.05	3	10.05
UPS.US	United Parcel Service Inc	20200218	105.95	106.92	105.7	106.42	3373257	100.8174	up	up	correct
URI.US	United Rentals Inc	20200218	155.25	156.59	151.52	153.98	847926	153.98	down	down	correct
USA.US	Liberty All	20200218	6.97	6.97	6.92	6.95	574376	5.8337	down	down	correct
USAC.US	USA Compression Partners LP	20200218	15.12	15.86	15	15.83	482790	12.3437	up	up	correct
USB.US	U.S. Bancorp	20200218	54.88	55.1	53.795	54.42	5591757	50.897	down	down	correct
USDP.US	USD Partners LP	20200218	9.98	10.15	9.98	10.15	21255	8.4449	up	up	correct
USFD.US	US Foods Holding Corp	20200218	40.51	40.78	39.733	39.92	1369500	39.92	down	down	correct
USM.US	United States Cellular Corporation	20200218	34.66	35.76	34.02	35.71	93298	35.71	up	up	correct
USNA.US	USANA Health Sciences Inc	20200218	75	75.21	71.59	72.56	278973	72.56	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200218	125.43	126.8	124.84	126.78	60787	124.6892	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200218	5.88	5.88	5.58	5.7	169200	5.7	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200218	27.53	27.6483	27.5001	27.6154	234341	24.1002	up	up	correct
UTI.US	Universal Technical Institute Inc	20200218	9.22	9.2359	8.45	8.53	235478	8.53	down	down	correct
UTL.US	Unitil Corporation	20200218	65.08	65.7584	64.66	64.8	57158	61.0166	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200218	24.48	24.97	24.32	24.36	114994	22.5903	down	down	correct
UVV.US	Universal Corporation	20200218	50.5	50.76	49.67	49.95	131432	44.7438	down	down	correct
V.US	Visa Inc	20200218	210	211.5	209.36	211.2	7652915	208.9295	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200218	125	125.51	122.48	123.11	185875	121.6163	down	down	correct
VALE.US	Vale S.A.	20200218	12.02	12.15	11.93	12.02	25403051	9.7834
VAPO.US	Vapotherm Inc	20200218	10.37	10.77	10.08	10.4	776960	10.4	up	up	correct
VATE.US	Innovate Corp	20200218	4.02	4.1	3.99	4.03	314383	4.03	up	up	correct
VBF.US	Invesco Bond Fund	20200218	20.7	20.86	20.63	20.63	34204	18.6471	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200218	10.75	10.81	10.7016	10.8	56213	9.3692	up	up	correct
VCRA.US	Vocera Communications Inc	20200218	25.76	28.02	25.59	26.37	555932	26.37	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200218	13.2	13.22	13.12	13.21	41741	12.2011	up	up	correct
VEC.US	Vectrus Inc	20200218	55.89	56.92	54.67	55.92	133648	55.92	up	up	correct
VEDL.US	Vedanta Limited	20200218	7.94	7.98	7.91	7.93	464866	6.5586	down	down	correct
VEEV.US	Veeva Systems Inc	20200218	159.65	162.42	159.06	162.02	1664583	162.02	up	up	correct
VEL.US	Velocity Financial Inc	20200218	14.55	14.55	13.77	14.38	74900	14.38	down	down	correct
VER.US	VEREIT Inc	20200218	10	10.06	9.93	9.98	7210405	45.4417	down	down	correct
VET.US	Vermilion Energy Inc	20200218	14	14.21	13.91	14.16	905356	13.5297	up	up	correct
VFC.US	V.F. Corporation	20200218	83.3	83.77	82.48	82.67	3911588	78.4736	down	down	correct
VGI.US	Virtus Global Multi	20200218	13.87	13.87	13.81	13.84	94109	11.488	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200218	13.26	13.26	13.21	13.23	116070	12.107	down	up	incorrect
VGR.US	Vector Group Ltd	20200218	13.38	13.47	13.27	13.42	558782	11.8584	up	up	correct
VHC.US	VirnetX Holding Corp	20200218	4.66	4.85	4.57	4.78	357643	4.1001	up	down	incorrect
VHI.US	Valhi Inc	20200218	1.59	1.6	1.519	1.52	164783	17.4178	down	up	incorrect
VICI.US	VICI Properties Inc	20200218	28.09	28.14	27.755	27.88	3292171	25.0415	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20200218	29.07	29.67	28.75	29.1	63047	29.1	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200218	14.28	14.35	13.95	14.06	3714248	14.06	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200218	7.23	7.56	7.2	7.44	47265	7.44	up	up	correct
VIV.US	Telefônica Brasil S.A	20200218	13.36	13.39	13.2049	13.21	1723791	11.1396	down	down	correct
VKQ.US	Invesco Municipal Trust	20200218	12.85	12.87	12.82	12.84	70046	11.754	down	down	correct
VLO.US	Valero Energy Corporation	20200218	82.37	83.35	82.1	82.52	1856734	74.2396	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200218	13.3	13.38	13.2	13.28	393336	13.28	down	down	correct
VLT.US	Invesco High Income Trust II	20200218	14.45	14.49	14.45	14.48	25095	12.3331	up	up	correct
VMC.US	Vulcan Materials Company	20200218	142.74	143.64	136.3	137.17	2306412	134.5784	down	down	correct
VMI.US	Valmont Industries Inc	20200218	151.32	152.86	150	151.49	70426	147.8812	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200218	12.92	12.93	12.86	12.86	157954	11.7719	down	down	correct
VNCE.US	Vince Holding Corp	20200218	14.5	14.62	14.26	14.51	7201	14.51	up	up	correct
VNE.US	Veoneer Inc	20200218	14.42	14.57	14.31	14.54	529742	14.54	up	down	incorrect
VNO.US	Vornado Realty Trust	20200218	67.89	67.98	67.165	67.78	1049145	61.4053	down	down	correct
VNTR.US	Venator Materials PLC	20200218	3.25	3.25	3.06	3.14	168400	3.14	down	down	correct
VOC.US	VOC Energy Trust	20200218	4.12	4.2938	4.12	4.28	91764	3.5577	up	up	correct
VOYA.US	Voya Financial Inc	20200218	62.31	62.76	61.72	62.13	1102639	60.9624	down	down	correct
VPG.US	Vishay Precision Group Inc	20200218	33.54	33.76	33.04	33.41	41574	33.41	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200218	13.45	13.47	13.4	13.4	29321	12.2981	down	down	correct
VRS.US	Verso Corporation	20200218	18.75	18.75	18.35	18.58	164862	14.0324	down	down	correct
VRT.US	Vertiv Holdings Co	20200218	13	13.5	13	13.34	3368500	13.3277	up	down	incorrect
VRTV.US	Veritiv Corporation	20200218	13.05	13.22	12.6	13.16	81488	13.16	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20200218	20.4	20.51	20.15	20.33	615506	19.5365	down	down	correct
VST.US	Vistra Corp	20200218	23.38	23.6	23.16	23.36	4229062	21.9553	down	down	correct
VSTO.US	Vista Outdoor Inc	20200218	9.3	9.78	9.3	9.56	586743	9.56	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200218	11.45	11.5	11.45	11.48	215563	9.9036	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200218	13.94	13.95	13.88	13.9	19972	12.8407	down	up	incorrect
VTOL.US	Bristow Group Inc	20200218	11.17	11.89	11.05	11.79	38546	35.37	up	down	incorrect
VTR.US	Ventas Inc	20200218	60.04	60.3	59.28	59.79	1599561	54.9608	down	up	incorrect
VVI.US	Viad Corp	20200218	64.59	64.59	63.3	63.82	98208	63.6127	down	up	incorrect
VVNT.US	WS	20200218	16.25	16.99	15.71	16.55	77377	16.55	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200218	4.32	4.325	4.31	4.31	378019	3.7743	down	down	correct
VVV.US	Valvoline Inc	20200218	21.83	22.245	21.79	22.04	1512900	21.2731	up	up	correct
VZ.US	Verizon Communications Inc	20200218	58.76	58.76	57.81	57.91	12431578	53.6318	down	down	correct
W.US	Wayfair Inc	20200218	82.15	83.33	80.08	81.55	2021014	81.55	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200218	76.79	81.05	74.39	80.01	2128051	79.1159	up	up	correct
WAL.US	Western Alliance Bancorporation	20200218	57.9	58.25	56.84	57.12	315262	55.3291	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200218	26.345	26.3673	26.24	26.3048	13464	23.6137	down	down	correct
WAT.US	Waters Corporation	20200218	215.51	218.7	214.4	216.5	694433	216.5	up	down	incorrect
WBK.US	Westpac Banking Corporation	20200218	17.08	17.24	17.08	17.16	418215	16.0632	up	up	correct
WBS.US	Webster Financial Corporation	20200218	46.61	46.8	45.75	46	706952	42.7482	down	down	correct
WBT.US	Welbilt Inc	20200218	14	14.06	13.73	13.78	816028	13.78	down	down	correct
WCC.US	WESCO International Inc	20200218	48.19	48.66	47.87	47.96	923343	47.96	down	down	correct
WCN.US	Waste Connections Inc	20200218	103.81	105.07	103.52	104.67	1402635	103.13	up	up	correct
WD.US	Walker & Dunlop Inc	20200218	77.34	77.925	76.01	76.5	258601	73.2256	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200218	14.73	14.85	14.73	14.8	28684	13.2416	up	up	correct
WEC.US	WEC Energy Group Inc	20200218	102.37	103.1	101.99	102.88	1177948	97.8529	up	up	correct
WEI.US	Weidai Ltd	20200218	2.35	2.58	2.11	2.58	160587	2.58	up	down	incorrect
WELL.US	Welltower Inc	20200218	89.32	89.99	88.97	89.84	2991632	83.061	up	up	correct
WES.US	Western Midstream Partners LP	20200218	15.92	16.23	15.91	16.01	1722563	13.4624	up	up	correct
WEX.US	WEX Inc	20200218	223.19	232.2	223.19	229.72	335727	229.72	up	up	correct
WF.US	Woori Financial Group Inc	20200218	25.49	25.69	25.24	25.24	29653	24.0637	down	down	correct
WFC.US	Wells Fargo & Company	20200218	47.97	48.12	46.53	46.99	22427844	45.0421	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20200218	46.61	46.61	46.61	46.61	600	45.6985
WGO.US	Winnebago Industries Inc	20200218	60.04	60.83	59.95	60.15	722045	59.2526	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200218	58.86	59.58	58.1	58.49	759600	57.0741	down	up	incorrect
WHD.US	Cactus Inc	20200218	29.19	29.19	28.39	28.7	254423	28.0297	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200218	27.77	27.95	27.53	27.69	22767	24.0895	down	down	correct
WHR.US	Whirlpool Corporation	20200218	150.69	151.74	145.12	148.08	1154370	139.7049	down	down	correct
WIA.US	Western Asset Inflation	20200218	12.34	12.38	12.331	12.365	14122	10.3034	up	up	correct
WIT.US	Wipro Limited	20200218	3.76	3.81	3.76	3.8	421293	3.7921	up	down	incorrect
WIW.US	Western Asset Inflation	20200218	11.78	11.86	11.77	11.86	169653	10.7002	up	down	incorrect
WK.US	Workiva Inc	20200218	47.09	47.88	47	47.76	204068	47.76	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20200218	60.65	62.95	59.01	60.25	1919006	58.3979	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200218	22.93	23.21	22.61	23.07	159467	19.917	up	up	correct
WM.US	Waste Management Inc	20200218	125.74	126.46	125.27	126.22	2094260	121.8723	up	up	correct
WMB.US	The Williams Companies Inc	20200218	21.43	21.58	21.38	21.49	6607682	18.5734	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200218	10.91	11.07	10.89	10.95	583798	9.8833	up	up	correct
WMK.US	Weis Markets Inc	20200218	37.55	38.09	37.23	37.61	39417	36.1017	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200218	48.47	49.89	48.24	49.75	854589	49.2265	up	up	correct
WMT.US	Walmart Inc	20200218	118.47	119.95	117.36	119.63	11516121	115.8239	up	up	correct
WNC.US	Wabash National Corporation	20200218	12.46	12.7	12.4	12.56	841660	12.008	up	up	correct
WNS.US	WNS (Holdings) Limited	20200218	75.23	75.859	74.64	75	216381	75	down	down	correct
WOLF.US	Wolfspeed Inc	20200218	47.8	47.89	46.67	47.07	1169837	47.07	down	down	correct
WOR.US	Worthington Industries Inc	20200218	37.73	38.05	36.87	37.2	107699	35.5055	down	down	correct
WOW.US	WideOpenWest Inc	20200218	7.45	7.52	7.3	7.38	148896	7.38	down	down	correct
WPC.US	W. P. Carey Inc	20200218	85.97	86.35	85.285	85.9	427490	77.2045	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200218	30.17	31.6	30.15	31.4	5548907	30.6559	up	up	correct
WPP.US	WPP plc	20200218	63.46	63.6237	63.2	63.45	71061	57.4326	down	down	correct
WRB.US	W. R. Berkley Corporation	20200218	79.4	79.82	79.11	79.36	740094	76.6903	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200218	31.5	31.61	31.19	31.2	310780	28.4728	down	down	correct
WRI.US	Weingarten Realty Investors	20200218	30.57	30.85	30.48	30.85	657715	27.9582	up	up	correct
WRK.US	WestRock Company	20200218	40.21	40.94	40.01	40.92	3041317	39.3977	up	up	correct
WSM.US	Williams	20200218	73.85	74.72	73.6377	74.13	915559	71.5699	up	up	correct
WSO.US	Watsco Inc	20200218	171.82	172.92	170.14	170.56	293897	161.1236	down	down	correct
WSR.US	Whitestone REIT	20200218	13.55	13.62	13.42	13.57	152602	12.2214	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20200218	174.39	175.19	172.995	173.22	477939	172.5091	down	down	correct
WTI.US	W&T Offshore Inc	20200218	3.64	3.73	3.57	3.59	2457679	3.59	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200218	1148.29	1154.94	1146	1146	6288	1143.6307	down	down	correct
WTRG.US	Essential Utilities Inc	20200218	53.99	54.52	53.84	54.07	990158	52.0098	up	up	correct
WTRU.US	Aqua America Inc	20200218	70.58	70.71	70.307	70.31	152000	64.2212	down	down	correct
WTS.US	Watts Water Technologies Inc	20200218	106.45	106.93	105.75	106.84	168623	105.13	up	up	correct
WTTR.US	Select Energy Services Inc	20200218	7.11	7.21	7.03	7.15	137864	7.15	up	up	correct
WU.US	The Western Union Company	20200218	26.4	26.46	25.69	25.79	7306000	23.7331	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200218	45.33	46.815	45.27	45.96	2312209	45.0427	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200218	31.62	31.89	31.36	31.7	300135	30.8729	up	up	correct
WY.US	Weyerhaeuser Company	20200218	30.66	30.66	29.77	30.12	3064870	28.6396	down	down	correct
X.US	United States Steel Corporation	20200218	8.68	8.86	8.65	8.82	8465961	8.7588	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200218	8.27	8.31	8.24	8.28	178813	6.7336	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200218	19.49	19.55	19.22	19.37	264067	18.8583	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200218	3.12	3.165	3.08	3.12	81048	2.9121
XL.US	XL Fleet Corp	20200218	10.05	10.08	10.03	10.08	18600	10.08	up	up	correct
XOM.US	Exxon Mobil Corporation	20200218	60.15	60.39	59.45	59.88	18954760	52.9892	down	down	correct
XPO.US	XPO Logistics Inc	20200218	95.9553	98.3842	95.9553	98.0143	1502161	57.0514	up	up	correct
XPRO.US	Frank’s International NV	20200218	21.42	21.78	20.76	21.6	167483	21.6	up	up	correct
XYF.US	X Financial	20200218	1.29	1.37	1.2736	1.32	26943	3.96	up	up	correct
XYL.US	Xylem Inc	20200218	88	88.38	87.385	88.05	1310261	86.0792	up	up	correct
Y.US	Alleghany Corporation	20200218	819	837.13	819	836.09	47334	818.2713	up	down	incorrect
YELP.US	Yelp Inc	20200218	35.13	35.43	33.54	34.57	1276068	34.57	down	up	incorrect
YETI.US	YETI Holdings Inc	20200218	31.8	32.37	31.66	32.13	6220200	32.13	up	up	correct
YEXT.US	Yext Inc	20200218	16.07	16.635	16.03	16.45	1222715	16.45	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20200218	9.41	9.59	9.365	9.48	854956	9.48	up	down	incorrect
YRD.US	Yiren Digital Ltd	20200218	4.9	5	4.7	4.7	233221	4.7	down	down	correct
YUM.US	Yum! Brands Inc	20200218	105.17	105.19	103.58	104.03	1934701	100.8333	down	down	correct
YUMC.US	Yum China Holdings Inc	20200218	44.8	45.055	44.44	44.8	4381900	44.2293
ZBH.US	Zimmer Biomet Holdings Inc	20200218	159.95	160.09	157.84	159.25	771367	156.9723	down	up	incorrect
ZEN.US	Zendesk Inc	20200218	90	90.695	89.37	90.24	1226753	90.24	up	up	correct
ZEPP.US	Zepp Health Corporation	20200218	14.21	14.2777	13.5	13.69	340440	13.69	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200218	29.59	29.84	29.38	29.59	33975	29.59
ZTO.US	ZTO Express (Cayman) Inc	20200218	24.04	24.86	24	24.4	1990492	23.9346	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200218	11.7	11.8	11.68	11.8	113108	9.666	up	up	correct
ZTS.US	Zoetis Inc	20200218	144.03	144.13	142.61	143.65	2461710	142.2544	down	down	correct
ZUO.US	Zuora Inc	20200218	15.86	16.16	15.57	16.15	711500	16.15	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200218	34.92	35.25	34.61	35.11	532000	34.5563	up	up	correct
ZYME.US	Zymeworks Inc	20200218	48	49	47.41	48.25	303800	48.25	up	down	incorrect