CollectAI

close-nyse_stocks

2020/02/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200219	84.7	85.84	83.45	85.35	4741298	84.3209	up	down	incorrect
AA.US	Alcoa Corporation	20200219	16.04	16.8	16.04	16.7	8725463	16.6636	up	up	correct
AAIC.US	PC	20200219	23.17	24.71	23.16	23.85	19719	19.3082	up	up	correct
AAP.US	Advance Auto Parts Inc	20200219	141.51	142.42	137.74	140.12	1015558	136.8943	down	up	incorrect
AAT.US	American Assets Trust Inc	20200219	46.05	46.2199	45.07	45.52	223863	42.745	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200219	35.42	35.7214	35.4	35.69	459961	29.9691	up	up	correct
ABB.US	ABB Ltd	20200219	24.34	24.43	24.3	24.43	1306545	22.7448	up	up	correct
ABBV.US	AbbVie Inc	20200219	93.77	94.79	93.02	94.14	6349082	86.2691	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200219	94.59	95.2	93.84	95.13	915843	92.4625	up	down	incorrect
ABEV.US	Ambev S.A	20200219	3.66	3.67	3.63	3.67	14004170	3.426	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200219	97.03	99.56	96.115	98.9	176887	98.9	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200219	38.72	39.1	38.68	38.82	209426	37.4923	up	up	correct
ABT.US	Abbott Laboratories	20200219	88.83	89.93	88.69	89.36	3464882	87.0019	up	up	correct
AC.US	Associated Capital Group Inc	20200219	43.08	44.9097	43.08	43.8	9933	43.1253	up	down	incorrect
ACA.US	Arcosa Inc	20200219	46.82	46.82	44.56	44.76	383819	44.4471	down	down	correct
ACC.US	American Campus Communities Inc	20200219	48	48.39	47.34	47.64	822143	43.9567	down	down	correct
ACCO.US	ACCO Brands Corporation	20200219	9.61	9.66	9.48	9.5	354158	8.8363	down	down	correct
ACEL.US	WS	20200219	13.01	13.18	12.95	13.03	132440	11.8222	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200219	7.31	7.36	7.31	7.32	35502	7.32	up	up	correct
ACM.US	AECOM	20200219	47.73	51.45	47.73	50.75	4873929	50.75	up	up	correct
ACN.US	Accenture plc	20200219	215	216.39	214.3757	215.92	1806042	210.7254	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200219	16.92	17.1	16.91	17	298262	13.8184	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200219	26.41	26.63	26.3703	26.63	22033	19.4923	up	up	correct
ADM.US	Archer	20200219	44.5	44.53	43.88	43.97	2257222	41.8521	down	down	correct
ADNT.US	Adient plc	20200219	27.98	28.25	27.48	27.73	887000	27.73	down	down	correct
ADT.US	ADT Inc	20200219	7.03	7.255	6.92	7.22	1315851	6.963	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200219	16.58	16.63	16.5665	16.6	96448	13.4985	up	up	correct
AEE.US	Ameren Corporation	20200219	86.64	86.71	85.77	85.88	1598577	81.5111	down	down	correct
AEFC.US	AEFC	20200219	26.11	26.24	26.11	26.11	140200	24.226
AEG.US	Aegon N.V	20200219	4.06	4.06	4.03	4.04	1164148	3.7997	down	down	correct
AEL.US	PA	20200219	26.32	26.32	26.09	26.11	47245	23.8958	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200219	49.9	50.05	48.44	49.64	3834346	47.7441	down	down	correct
AENZ.US	Aenza S.A.A	20200219	2.57	2.6	2.53	2.58	5289	2.58	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200219	14.15	14.32	13.96	14.01	5625719	13.2942	down	up	incorrect
AER.US	AerCap Holdings N.V	20200219	62.01	62.73	61.74	62.71	1005398	62.71	up	down	incorrect
AES.US	The AES Corporation	20200219	21.14	21.15	20.905	20.91	2224411	19.8709	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200219	14.18	14.24	14.18	14.24	53952	13.5309	up	up	correct
AFG.US	American Financial Group Inc	20200219	112.39	112.72	111.81	112.15	398949	86.8131	down	down	correct
AFGB.US	American Financial Group Inc	20200219	28	28	27.88	27.93	16590	25.7544	down	down	correct
AFGC.US	American Financial Group Inc	20200219	26.48	26.48	26.3	26.3	105370	23.8218	down	down	correct
AFI.US	Armstrong Flooring Inc	20200219	3.39	3.46	3.24	3.4	185001	3.4	up	up	correct
AFL.US	Aflac Incorporated	20200219	51.92	51.95	51.55	51.55	2182604	49.2069	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200219	15.55	15.55	15.49	15.49	70469	13.6416	down	down	correct
AG.US	First Majestic Silver Corp	20200219	10.18	10.21	9.26	9.32	14475351	9.3095	down	down	correct
AGCO.US	AGCO Corporation	20200219	66.65	66.77	66	66.37	492487	63.8385	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200219	10.73	10.7736	10.66	10.67	45206	9.2825	down	down	correct
AGI.US	Alamos Gold Inc	20200219	6.4	6.56	6.23	6.53	3189014	6.3866	up	up	correct
AGO.US	Assured Guaranty Ltd	20200219	46.62	46.64	46.11	46.12	436968	44.0446	down	down	correct
AGR.US	Avangrid Inc	20200219	54.91	55.3	54.78	54.97	779322	51.1639	up	up	correct
AGRO.US	Adecoagro S.A	20200219	7.96	8.06	7.94	8.05	103781	8.05	up	up	correct
AGS.US	PlayAGS Inc	20200219	10.2	10.48	10.17	10.45	526529	10.45	up	up	correct
AGX.US	Argan Inc	20200219	47.06	47.63	46.75	47.36	74673	43.6206	up	up	correct
AHH.US	PA	20200219	27.25	27.25	26.9	26.95	12250	23.8948	down	down	correct
AHL.US	PE	20200219	26.28	26.3	26.04	26.08	49293	23.3569	down	down	correct
AHT.US	PI	20200219	22.76	22.76	22.54	22.54	17507	21.1941	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200219	24.77	24.94	24.77	24.9	3544	21.6677	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200219	15.75	15.85	15.66	15.85	66673	13.8754	up	up	correct
AIG.US	PA	20200219	27.8	27.85	27.69	27.74	32580	24.9127	down	down	correct
AIN.US	Albany International Corp	20200219	74.2	74.53	73.9	73.98	271629	72.1655	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200219	20.4	20.44	20.319	20.35	93700	15.2818	down	down	correct
AIR.US	AAR Corp	20200219	44.87	45.49	44.605	45.26	140066	45.0898	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200219	67.82	67.915	67.255	67.46	107596	65.4541	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200219	5.9064	5.9118	5.8386	5.8386	911489	5.4415	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200219	24.8318	25	24.8318	25	1900	22.9049	up	up	correct
AIZ.US	Assurant Inc	20200219	142.11	142.17	140.5	140.68	372413	135.9576	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200219	108.74	109.14	108.16	108.78	565500	105.5192	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200219	53.6	54.2	52.87	53.13	417980	47.8758	down	down	correct
AJX.US	Great Ajax Corp	20200219	15.27	15.28	15.16	15.19	79952	13.0824	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200219	27.2	27.2363	27.12	27.1614	2346	23.7525	down	down	correct
AKO.US	B	20200219	15.3	15.405	14.9	15.25	9637	13.8333	down	up	incorrect
AKR.US	Acadia Realty Trust	20200219	25.55	25.55	24.835	25.06	381684	23.9942	down	down	correct
AL.US	PA	20200219	27.84	27.84	27.59	27.59	13970	24.4238	down	up	incorrect
ALB.US	Albemarle Corporation	20200219	89	90.7	88.69	89.34	2041284	87.1465	up	up	correct
ALC.US	Alcon AG	20200219	63.28	63.6	63.17	63.26	581840	63.0766	down	down	correct
ALE.US	ALLETE Inc	20200219	81.09	81.57	80.16	80.21	213124	74.7219	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200219	22.58	22.58	22.175	22.38	583119	21.2403	down	down	correct
ALG.US	Alamo Group Inc	20200219	129.73	131.45	128.93	129.1	33334	128.131	down	up	incorrect
ALIN.US	PE	20200219	22.95	23.145	22.95	22.95	16584	19.926
ALK.US	Alaska Air Group Inc	20200219	65.61	65.805	64.76	65.17	863761	65.17	down	down	correct
ALL.US	The Allstate Corporation	20200219	124.6	125	123.85	124.26	1414649	118.4714	down	up	incorrect
ALLE.US	Allegion plc	20200219	133.97	134.69	130.39	131.16	766710	128.161	down	down	correct
ALLY.US	PA	20200219	26.28	26.38	26.28	26.28	341054	26.28
ALN.US	American Lorain Corporation	20200219	0.25	0.25	0.225	0.225	202500	0.225	down	down	correct
ALP.US	PQ	20200219	27.7861	27.929	27.74	27.8199	4037	25.3268	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200219	44.59	44.89	44.51	44.68	1292300	43.0292	up	down	incorrect
ALV.US	Autoliv Inc	20200219	76.19	77	75.67	76.63	714830	74.8165	up	up	correct
ALX.US	Alexander's Inc	20200219	316.98	321.17	308.02	308.02	14475	273.3965	down	up	incorrect
AM.US	Antero Midstream Corporation	20200219	4.48	4.92	4.44	4.88	8177315	3.6953	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200219	21.75	21.75	21.475	21.55	116666	21.55	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200219	7.1	7.44	7.06	7.31	2308485	7.2654	up	up	correct
AMCR.US	Amcor plc	20200219	10.23	10.38	10.17	10.18	6412400	9.3658	down	up	incorrect
AME.US	AMETEK Inc	20200219	100.94	100.94	100.13	100.17	901525	98.8019	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200219	84.46	86.9	84.44	86.71	473427	86.6518	up	up	correct
AMH.US	PH	20200219	27.89	27.94	27.67	27.67	13775	24.6344	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200219	32.4	33.79	32.4	32.88	48200	32.88	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20200219	75.85	75.92	75.19	75.74	317708	75.74	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200219	17.84	17.9143	17.84	17.9141	1109	17.0266	up	up	correct
AMP.US	Ameriprise Financial Inc	20200219	178.55	179.42	177.82	179.04	559064	172.2922	up	up	correct
AMPY.US	Amplify Energy Corp	20200219	5.5	5.52	5.41	5.49	173146	5.49	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200219	6.38	6.75	6.36	6.64	115132	6.64	up	up	correct
AMRC.US	Ameresco Inc	20200219	22.17	22.88	21.925	22.75	233951	22.75	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200219	4.81	4.93	4.79	4.89	764997	4.89	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200219	251.24	252.39	247.85	248.1	2618488	238.7333	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200219	17.94	18.035	17.81	18	1978809	17.1148	up	up	correct
AN.US	AutoNation Inc	20200219	47.6	48.39	47.235	48.02	773349	48.02	up	down	incorrect
ANET.US	Arista Networks Inc	20200219	225.97	227.44	223.03	225.02	2876192	56.255	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20200219	16.72	16.92	16.52	16.85	1277252	16.6063	up	down	incorrect
ANH.US	PC	20200219	25.45	25.51	25.4498	25.46	1953	23.1003	up	down	incorrect
ANTM.US	Anthem Inc	20200219	302.01	304.52	299.295	304.06	1338842	296.4178	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200219	9.25	9.29	9.24	9.29	235836	8.0482	up	up	correct
AON.US	Aon plc	20200219	236.65	238.19	235.35	237.43	1422471	233.8812	up	up	correct
AOS.US	A. O. Smith Corporation	20200219	44	44.56	43.9	44.1	1070262	42.7084	up	up	correct
AP.US	Ampco	20200219	2.87	3.04	2.87	3.03	40144	3.03	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200219	35.7	36.05	35.6975	35.82	477612	31.1054	up	up	correct
APD.US	Air Products and Chemicals Inc	20200219	256.41	257.01	255.01	255.82	930972	246.2847	down	down	correct
APG.US	APi Group Corporation	20200219	12.35	12.53	12.345	12.43	992900	12.43	up	up	correct
APH.US	Amphenol Corporation	20200219	102	103.45	101.79	103.11	2109442	50.5752	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200219	15.28	15.28	15	15.02	2368852	14.8769	down	down	correct
APO.US	PB	20200219	27.75	27.8426	27.71	27.74	20569	24.6259	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20200219	3.81	3.81	3.02	3.6	1579652	3.6	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200219	11.96	11.96	11.7	11.78	295757	10.0068	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200219	16.52	16.59	16.41	16.57	655756	15.3515	up	up	correct
AQNA.US	AQNA	20200219	28.38	28.4	28.01	28.01	12198	25.041	down	down	correct
AQNB.US	AQNB	20200219	28.7	28.7	28.13	28.13	19200	25.1131	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200219	23.75	24.335	23.54	24.22	768600	24.22	up	up	correct
AR.US	Antero Resources Corporation	20200219	1.75	1.845	1.7	1.8	13204540	1.8	up	up	correct
ARC.US	ARC Document Solutions Inc	20200219	1.27	1.27	1.22	1.27	36944	1.2141
ARCH.US	Arch Resources Inc	20200219	55.8	55.96	54.64	55.32	252258	54.5983	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200219	7.29	7.47	7.23	7.31	628577	6.9107	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200219	15.86	15.91	15.8	15.87	87340	13.4629	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200219	173.85	174	169.17	169.19	773041	161.7401	down	down	correct
ARES.US	Ares Management Corporation	20200219	40.34	41.76	40.22	41.12	657991	38.347	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200219	26.1	26.15	26.06	26.06	1070	22.9586	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20200219	62.96	63.4412	62.8575	62.92	223832	59.6268	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200219	18.47	18.49	18.34	18.34	1015246	14.7196	down	up	incorrect
ARL.US	American Realty Investors Inc	20200219	14	14	14	14	324	14
ARLO.US	Arlo Technologies Inc	20200219	3.63	3.87	3.622	3.76	656325	3.76	up	up	correct
ARMK.US	Aramark	20200219	42.86	43.17	42.4	42.62	2146108	41.5845	down	down	correct
AROC.US	Archrock Inc	20200219	8.54	8.64	8.45	8.57	1116710	7.4611	up	down	incorrect
ARR.US	PC	20200219	25.18	25.18	25.15	25.1557	93895	22.0076	down	down	correct
ARW.US	Arrow Electronics Inc	20200219	78.86	79.39	78.81	79.22	587178	79.22	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200219	14.07	14.18	13.97	14.18	135928	14.1507	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200219	6.16	6.26	6	6.11	317614	6.06	down	down	correct
ASG.US	Liberty All	20200219	6.51	6.56	6.48	6.52	192827	5.4339	up	up	correct
ASGN.US	ASGN Incorporated	20200219	61.07	61.67	60.06	61.25	464079	61.25	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200219	80.97	81.55	80.715	81	332930	78.7915	up	down	incorrect
ASIX.US	AdvanSix Inc	20200219	19.31	19.78	19.2	19.54	485702	19.4892	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200219	9.25	10.3189	9.18	10.06	403690	10.06	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200219	196	199.5	196	199.29	24564	194.9089	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200219	5.03	5.085	5.01	5.06	970958	4.7549	up	up	correct
ATCO.US	PI	20200219	26.3	26.37	25.81	26.02	25715	22.5178	down	up	incorrect
ATEN.US	A10 Networks Inc	20200219	7.17	7.24	7.1	7.2	202279	7.1782	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200219	34.36	34.5573	34.03	34.35	217414	34.35	down	down	correct
ATHM.US	Autohome Inc	20200219	83	88.96	81	88.62	2024015	87.0487	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200219	19.97	20.45	19.82	20.36	1195655	20.36	up	up	correct
ATKR.US	Atkore Inc	20200219	42	42.91	41.949	42.59	274300	42.59	up	up	correct
ATO.US	Atmos Energy Corporation	20200219	120.47	120.48	119.6	119.6	693755	114.6653	down	down	correct
ATR.US	AptarGroup Inc	20200219	115.37	116.62	114.72	115.01	289187	112.6997	down	up	incorrect
ATTO.US	Atento S.A	20200219	3.11	3.32	3.11	3.27	210739	16.4386	up	up	correct
ATUS.US	Altice USA Inc	20200219	29.22	29.46	28.62	28.69	4288213	28.69	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20200219	21.18	21.2	20.62	20.94	3327992	20.2878	down	down	correct
AUD.US	Audacy Inc	20200219	4.63	4.64	4.48	4.49	703998	4.4523	down	down	correct
AUST.US	Austin Gold Corp.	20200219	17.71	17.71	17.71	17.71	1150	17.71
AUY.US	Yamana Gold Inc	20200219	4.38	4.42	4.26	4.42	25082913	4.2702	up	up	correct
AVA.US	Avista Corporation	20200219	52.11	52.43	52.04	52.21	315855	48.1413	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200219	8.77	8.85	8.76	8.82	257350	7.9419	up	up	correct
AVB.US	AvalonBay Communities Inc	20200219	228.54	229.4	225.74	225.8	692433	213.2283	down	down	correct
AVD.US	American Vanguard Corporation	20200219	17.77	17.9384	17.65	17.7	46553	17.5643	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200219	16.08	16.16	16.07	16.15	99499	12.8613	up	up	correct
AVLR.US	Avalara Inc	20200219	92.53	92.99	89.89	90.18	845700	90.18	down	down	correct
AVNS.US	Avanos Medical Inc	20200219	29.58	31.21	29.58	31.11	400435	31.11	up	up	correct
AVNT.US	Avient Corporation	20200219	31.28	31.38	30.97	31.08	688919	29.6143	down	down	correct
AVTR.US	PA	20200219	17.71	18.075	17.53	17.96	2094274	14.0009	up	down	incorrect
AVY.US	Avery Dennison Corporation	20200219	136.16	137.38	135.74	136.77	492592	132.4764	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200219	13.57	14.17	13.57	14.1	1970029	14.1	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200219	12.48	12.51	12.47	12.49	182597	10.9988	up	up	correct
AWI.US	Armstrong World Industries Inc	20200219	105.42	106.54	104.35	104.35	302300	102.3485	down	down	correct
AWK.US	American Water Works Company Inc	20200219	139.07	141.37	138.24	138.7	1288652	135.1311	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200219	7	7.01	6.92	6.92	356293	5.8685	down	down	correct
AWR.US	American States Water Company	20200219	93.55	93.85	91.31	91.5	159572	88.8812	down	down	correct
AX.US	Axos Financial Inc	20200219	28.59	28.78	28.3	28.34	183733	28.34	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200219	8.27	8.43	7.89	7.92	2730135	7.92	down	down	correct
AXP.US	American Express Company	20200219	136.3	137.42	136.12	136.93	1785417	133.4391	up	up	correct
AXS.US	PE	20200219	26.21	26.2272	26.01	26.02	36612	23.6052	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200219	29.91	29.95	29.73	29.73	3055700	29.73	down	down	correct
AYI.US	Acuity Brands Inc	20200219	117.47	117.8	115.6	116.15	249493	115.2796	down	up	incorrect
AYX.US	Alteryx Inc	20200219	156.63	157.89	150.75	153.26	2137300	153.26	down	up	incorrect
AZO.US	AutoZone Inc	20200219	1074.91	1077	1066.06	1066.79	166472	1066.79	down	down	correct
AZRE.US	Azure Power Global Limited	20200219	13.78	14.19	13.78	14.14	12700	14.14	up	up	correct
AZUL.US	Azul S.A	20200219	39.95	40.27	39.495	39.82	238917	39.82	down	down	correct
AZZ.US	AZZ Inc	20200219	43.01	43.77	42.76	43.35	155423	42.0938	up	down	incorrect
B.US	Barnes Group Inc	20200219	65.13	65.155	64.5196	64.69	209923	62.9154	down	up	incorrect
BA.US	The Boeing Company	20200219	338.12	341.4742	335.861	338.3	4935730	338.3	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20200219	221.52	223.56	220.75	222.14	10798110	222.14	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200219	14.83	14.87	14.785	14.8	19809	14.0079	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200219	77.7	77.96	76.5	76.54	698152	74.3794	down	up	incorrect
BAK.US	Braskem S.A	20200219	14.47	14.7	14.41	14.7	64638	12.8782	up	up	correct
BALY.US	Bally's Corporation	20200219	29.69	29.86	29.58	29.72	103023	29.72	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200219	67.1779	67.6876	67.0091	67.4161	1498360	43.9145	up	up	correct
BANC.US	PE	20200219	26.46	26.47	26.43	26.43	3381	23.0379	down	down	correct
BAP.US	Credicorp Ltd	20200219	202.76	203.37	200.76	201.24	216243	179.4819	down	down	correct
BAX.US	Baxter International Inc	20200219	92.36	93.57	92.21	93.16	1616311	90.8404	up	up	correct
BB.US	BlackBerry Limited	20200219	6.17	6.24	6.09	6.15	6265093	6.15	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200219	4.47	4.59	4.36	4.42	1112952	4.42	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200219	6.1074	6.2066	6.1074	6.1488	18033258	5.7335	up	down	incorrect
BBDC.US	Barings BDC Inc	20200219	10.54	10.54	10.45	10.53	63647	9.0353	down	down	correct
BBDO.US	Banco Bradesco S.A	20200219	6.96	7.02	6.96	6.97	5163	6.5166	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200219	16.15	16.43	16.1	16.1	19230	15.1863	down	up	incorrect
BBL.US	BHP Group	20200219	43.81	43.935	43.66	43.8	1122925	37.4939	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200219	25.42	25.522	25.42	25.5	128022	23.0531	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200219	46.1	46.73	45.8696	46.73	35212	46.1368	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200219	5.56	5.58	5.51	5.51	8622486	5.066	down	down	correct
BBW.US	Build	20200219	4.4	4.46	4.33	4.39	105615	4.1341	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200219	19.5904	19.8813	19.4853	19.8813	3914509	19.4787	up	up	correct
BBY.US	Best Buy Co. Inc	20200219	90.53	91.23	90.2	90.94	1422912	86.3309	up	down	incorrect
BC.US	PC	20200219	27.36	27.421	27.02	27.02	29752	25.2333	down	down	correct
BCC.US	Boise Cascade Company	20200219	38.85	39.04	38.495	38.87	151576	34.128	up	up	correct
BCE.US	BCE Inc	20200219	49.26	49.26	48.94	49.18	688626	43.7835	down	down	correct
BCH.US	Banco de Chile	20200219	19.78	19.78	19.11	19.24	140196	17.7504	down	down	correct
BCO.US	The Brink's Company	20200219	84.39	85.13	84.09	84.47	209034	82.6652	up	down	incorrect
BCS.US	Barclays PLC	20200219	9.1	9.13	9.065	9.08	4486685	8.5992	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200219	7.67	7.71	7.66	7.69	175758	6.7896	up	up	correct
BDC.US	Belden Inc	20200219	48.83	49.27	48.4	49	188698	48.5489	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200219	9.58	9.58	9.52	9.53	321958	8.2263	down	down	correct
BDN.US	Brandywine Realty Trust	20200219	16.24	16.25	15.79	15.8	1254578	14.088	down	down	correct
BDX.US	Becton Dickinson and Company	20200219	257.2	258.41	255.62	256.07	1540229	249.241	down	down	correct
BE.US	Bloom Energy Corporation	20200219	11.92	14.09	11.89	14.09	7851992	14.09	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200219	8.93	9.135	8.93	8.95	35037	6.2214	up	up	correct
BEN.US	Franklin Resources Inc	20200219	26.16	26.26	25.13	25.37	8753559	23.4097	down	up	incorrect
BERY.US	Berry Global Group Inc	20200219	42.36	42.93	42.16	42.84	1566778	42.84	up	up	correct
BEST.US	BEST Inc	20200219	5.53	5.72	5.48	5.72	955900	5.72	up	down	incorrect
BF.US	B	20200219	70.84	71.87	70.5604	71.39	593383	70.6849	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200219	172.72	175.47	172.72	174.81	233600	174.81	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200219	14.92	14.98	14.91	14.98	99325	13.7257	up	up	correct
BFS.US	Saul Centers Inc	20200219	49.42	49.42	47.49	47.52	34562	42.7841	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200219	14.22	14.23	14.18	14.21	52748	13.2679	down	up	incorrect
BG.US	Bunge Limited	20200219	53.79	54.2	53.57	53.76	1077400	50.7336	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200219	18.08	18.15	18.05	18.08	72138	15.3332
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200219	9.94	9.95	9.89	9.95	60733	2.5648	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200219	11.61	11.7	11.51	11.66	153352	10.3055	up	down	incorrect
BGS.US	B&G Foods Inc	20200219	13.9	14.2961	13.61	13.65	2044774	12.035	down	down	correct
BGSF.US	BGSF Inc	20200219	19.07	19.1	17.92	18.18	149336	17.2739	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200219	13.14	13.14	13.04	13.07	78286	11.4942	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200219	5.81	5.83	5.78	5.78	224599	5.0702	down	down	correct
BH.US	Biglari Holdings Inc	20200219	113.57	115.83	112.29	115.18	5085	115.18	up	up	correct
BHC.US	Bausch Health Companies Inc	20200219	26.46	26.54	25.16	26.46	13545950	26.46
BHE.US	Benchmark Electronics Inc	20200219	27.94	28	27.665	27.81	284193	26.5212	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200219	15.45	15.5	15.4	15.48	150236	13.9988	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200219	27.53	27.68	27.36	27.56	153706	25.9753	up	up	correct
BHP.US	BHP Group	20200219	51.59	51.7106	51.28	51.43	2026055	44.8455	down	up	incorrect
BHR.US	PD	20200219	8.19	8.2416	8.0526	8.09	145701	2.5206	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200219	16.74	16.74	16.7092	16.7092	543	15.7297	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200219	46.52	46.84	45.43	46.28	438733	46.28	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200219	11.7	11.72	11.69	11.69	131533	10.9731	down	down	correct
BIG.US	Big Lots Inc	20200219	25.74	25.94	25.29	25.66	692660	23.8981	down	down	correct
BILL.US	Bill.com Holdings Inc	20200219	59.77	63.62	59.11	62.78	421700	62.78	up	up	correct
BIO.US	Bio	20200219	407.47	410.63	406.5	409.01	182921	409.01	up	up	correct
BIT.US	BlackRock Multi	20200219	16.78	16.83	16.78	16.81	159204	14.2696	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200219	21.9	22.12	21.72	21.78	1035200	21.78	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200219	45.3	46.01	45.2	45.92	3956973	43.5767	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200219	6.93	8.57	6.91	8.39	6359233	8.39	up	up	correct
BKE.US	The Buckle Inc	20200219	24.92	25.15	24.48	24.94	282041	19.5047	up	up	correct
BKH.US	Black Hills Corporation	20200219	85.39	85.65	84.84	84.84	252978	79.7351	down	down	correct
BKI.US	Black Knight Inc	20200219	75.6	76.44	75.45	76.1	991806	76.1	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200219	16.03	16.06	15.9985	16.01	39944	14.703	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200219	6.12	6.14	6.12	6.12	274216	5.41
BKU.US	BankUnited Inc	20200219	32.92	33.125	32.45	32.96	1189591	31.1453	up	up	correct
BLD.US	TopBuild Corp	20200219	121.42	125.66	121.42	123.43	401400	123.43	up	up	correct
BLDR.US	Builders FirstSource Inc	20200219	27.49	28.38	27.49	27.96	1339901	27.96	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200219	15.57	15.66	15.57	15.66	13928	14.3269	up	up	correct
BLK.US	BlackRock Inc	20200219	567.98	573	566.19	572.07	383200	547.0137	up	up	correct
BLL.US	Ball Corporation	20200219	78.73	79	76.96	77.01	1386703	75.8329	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200219	16.48	16.54	16.43	16.52	191608	14.3699	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200219	20.25	20.35	19.875	19.94	64331	17.2427	down	down	correct
BMA.US	Banco Macro S.A	20200219	31.64	33.11	31.49	32.8	358665	32.8	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20200219	43.87	43.87	43.51	43.51	14626	39.3891	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200219	21.5	21.85	21.37	21.56	242900	19.4592	up	up	correct
BMI.US	Badger Meter Inc	20200219	69.22	70.42	68.99	69.7	172743	68.4852	up	up	correct
BML.US	PL	20200219	24.84	24.88	24.52	24.52	25738	22.7899	down	up	incorrect
BMO.US	Bank of Montreal	20200219	76.84	76.89	76.4	76.42	271566	70.6941	down	down	correct
BMY.US	Bristol	20200219	66	66.05	65.36	65.71	9905376	62.223	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200219	3.75	3.82	3.66	3.77	177000	3.77	up	up	correct
BNS.US	The Bank of Nova Scotia	20200219	56.47	56.59	56.36	56.4	489555	51.2121	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200219	14.59	14.6625	14.56	14.59	11612	13.3803
BOE.US	BlackRock Enhanced Global Dividend Trust	20200219	11.07	11.07	10.97	10.97	170719	9.6269	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200219	32.88	33.56	32.56	33.24	940590	33.24	up	up	correct
BORR.US	Borr Drilling Limited	20200219	7.6	7.84	7.58	7.82	12850	7.82	up	down	incorrect
BOX.US	Box Inc	20200219	16.29	16.42	16.16	16.21	2073367	16.21	down	down	correct
BP.US	BP p.l.c	20200219	35.99	36.4	35.92	36.25	9434722	32.5085	up	up	correct
BPMP.US	BP Midstream Partners LP	20200219	14.34	14.455	14.15	14.15	333353	11.6013	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200219	7.45	7.49	7.3632	7.39	85383	7.2191	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200219	123.32	123.61	122.06	122.88	554910	118.886	down	down	correct
BRBR.US	BellRing Brands Inc	20200219	22.23	22.32	21.54	21.56	206800	21.56	down	down	correct
BRC.US	Brady Corporation	20200219	51.68	51.905	51.01	51.16	150495	49.5722	down	down	correct
BRFS.US	BRF S.A	20200219	7	7.175	6.98	7.15	2110194	7.15	up	up	correct
BRK.US	B	20200219	227.68	229.71	226.93	229.24	3187000	229.24	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200219	12.69	12.75	12.59	12.65	606300	10.9038	down	down	correct
BRO.US	Brown & Brown Inc	20200219	48.33	48.64	48.17	48.46	1251180	47.8133	up	up	correct
BRSP.US	Brightspire Capital Inc	20200219	13.46	13.46	13.24	13.34	344300	12.4371	down	down	correct
BRT.US	BRT Apartments Corp	20200219	17.25	17.99	17.14	17.62	84098	15.5159	up	up	correct
BRW.US	Voya Prime Rate Trust	20200219	5.17	5.18	5.17	5.17	197896	4.9237
BRX.US	Brixmor Property Group Inc	20200219	20.76	20.78	20.04	20.04	2857700	18.5032	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200219	25.33	25.33	25.19	25.24	6758	22.9282	down	down	correct
BSAC.US	Banco Santander	20200219	19.06	19.15	18.63	18.88	475748	17.2206	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200219	9.137	9.2441	9.1078	9.1565	709251	8.2789	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200219	10.64	10.67	10.33	10.51	403083	10.3103	down	down	correct
BSM.US	Black Stone Minerals L.P	20200219	10.27	10.34	10.11	10.19	185764	8.9264	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200219	7.63	7.69	7.55	7.68	146317	7.4684	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200219	35.74	35.84	35.63	35.71	74920	31.7033	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200219	21.87	21.95	21.73	21.94	238100	19.3231	up	up	correct
BTA.US	BlackRock Long	20200219	13.16	13.34	13.16	13.29	68427	12.1554	up	up	correct
BTCM.US	BIT Mining Limited	20200219	6.58	6.6	6.22	6.26	10240	6.26	down	down	correct
BTI.US	British American Tobacco p.l.c	20200219	43.33	43.495	43.23	43.44	1046172	37.2149	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200219	34.6	34.78	34.6	34.72	33078	30.2445	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200219	24.51	24.54	24.42	24.53	121447	23.2199	up	down	incorrect
BTU.US	Peabody Energy Corporation	20200219	7.39	7.77	7.35	7.73	1759827	7.73	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200219	14.69	14.7041	14.65	14.7	290861	12.924	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200219	23.24	23.24	23.13	23.19	53326	20.6652	down	down	correct
BUR.US	Burford Capital Limited	20200219	7.5	7.5	7.5	7.5	6957	7.3798
BURL.US	Burlington Stores Inc	20200219	247.33	249.29	247.19	248.09	275200	248.09	up	up	correct
BV.US	BrightView Holdings Inc	20200219	15.78	15.99	15.63	15.73	106100	15.73	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200219	19.5	19.55	19.35	19.45	12000	19.408	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200219	12.17	12.46	11.76	12.4	1626049	12.4	up	up	correct
BWA.US	BorgWarner Inc	20200219	34.27	34.92	34.22	34.79	3027932	33.6216	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200219	13.38	13.54	13.38	13.53	468699	11.7148	up	up	correct
BWXT.US	BWX Technologies Inc	20200219	69.5	69.93	69.39	69.81	302400	67.8482	up	down	incorrect
BX.US	The Blackstone Group Inc	20200219	62.41	63.43	62.31	62.76	3394559	59.0806	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200219	13.63	13.96	13.34	13.86	75648	13.86	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200219	40.2	40.45	40.2	40.25	663012	34.1698	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200219	13.67	13.73	13.667	13.69	165233	11.9386	up	up	correct
BXP.US	Boston Properties Inc	20200219	147.79	147.83	144.88	144.9	680306	134.9725	down	down	correct
BXS.US	PA	20200219	26.31	26.31	26.05	26.08	31506	24.0918	down	down	correct
BY.US	Byline Bancorp Inc	20200219	19.47	19.54	19.38	19.39	23155	18.9488	down	down	correct
BYD.US	Boyd Gaming Corporation	20200219	33.56	34.5	33.56	34.09	1081343	34.09	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200219	14.58	14.58	14.53	14.55	56124	13.4111	down	down	correct
BZH.US	Beazer Homes USA Inc	20200219	14.51	15.44	14.51	15.32	472669	15.32	up	down	incorrect
C.US	PN	20200219	28.79	28.84	28.77	28.8	305031	28.8	up	up	correct
CAAP.US	Corporación América Airports S.A	20200219	5.19	5.384	5.19	5.26	154479	5.26	up	up	correct
CABO.US	Cable One Inc	20200219	1802.2	1826.01	1793.245	1807.25	20899	1790.6322	up	up	correct
CACI.US	CACI International Inc	20200219	284.94	288.59	284.215	287.07	232712	287.07	up	up	correct
CAE.US	CAE Inc	20200219	30.51	30.57	30.21	30.25	323724	30.1401	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200219	20.85	20.871	20.77	20.82	34892	17.6663	down	down	correct
CAG.US	Conagra Brands Inc	20200219	30.65	30.87	29.705	29.8	5187853	28.2403	down	down	correct
CAH.US	Cardinal Health Inc	20200219	58.9	59.37	58.66	59.35	1896891	55.6207	up	up	correct
CAI.US	PB	20200219	26.9999	26.9999	26.8	26.89	5556	23.3598	down	down	correct
CAJ.US	Canon Inc	20200219	25.35	25.3661	25.21	25.22	234583	23.8667	down	down	correct
CAL.US	Caleres Inc	20200219	14	14.0819	13.38	13.79	720427	13.1473	down	down	correct
CALX.US	Calix Inc	20200219	10.22	10.37	10.09	10.29	304905	10.29	up	up	correct
CANG.US	Cango Inc	20200219	8.0935	8.32	7.99	8.01	21152	6.8734	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200219	18.87	19	18.65	19	18547	15.3838	up	up	correct
CARS.US	Cars.com Inc	20200219	10.92	11.61	10.58	11.38	2687873	11.38	up	up	correct
CAT.US	Caterpillar Inc	20200219	136.79	137.2099	136.06	136.86	2134929	131.7755	up	up	correct
CATO.US	The Cato Corporation	20200219	17.1	17.19	16.87	17.11	105193	16.2384	up	up	correct
CB.US	Chubb Limited	20200219	163.94	164.39	162.58	164.21	1451074	157.289	up	down	incorrect
CBB.US	P	20200219	1.75	1.94	1.75	1.94	34400	0.7412	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200219	20	20.275	19.98	20.22	191551	18.9481	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200219	9.87	9.98	9.87	9.94	57440	8.6095	up	up	correct
CBL.US	PE	20200219	3.41	3.41	2.9696	2.98	164566	2.98	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200219	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200219	63.4	63.6654	63.26	63.4	989011	63.4
CBT.US	Cabot Corporation	20200219	42.35	42.92	42.27	42.63	184775	40.1309	up	up	correct
CBU.US	Community Bank System Inc	20200219	68.65	68.78	68.3	68.48	121050	65.0322	down	down	correct
CBX.US	NYSE LISTED TEST	20200219	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200219	28.5	28.72	28.37	28.38	369438	28.38	down	down	correct
CC.US	The Chemours Company	20200219	18.68	19.3	18.55	19.06	3665923	17.3602	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200219	166.27	166.85	164.52	165.6	1211530	155.8762	down	down	correct
CCJ.US	Cameco Corporation	20200219	9.31	9.37	9.205	9.21	1358636	9.1303	down	down	correct
CCK.US	Crown Holdings Inc	20200219	80.15	80.36	78.95	78.96	671275	78.3515	down	down	correct
CCL.US	Carnival Corporation & plc	20200219	42.56	43.44	42.53	43.34	4625416	42.84	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200219	2.69	2.73	2.65	2.66	795600	2.66	down	down	correct
CCS.US	Century Communities Inc	20200219	37.72	38.41	37.72	38.03	383819	37.8011	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200219	17.98	17.99	17.5	17.55	187325	15.082	down	up	incorrect
CCX.US	WS	20200219	3.1	3.2	3.08	3.12	389227	2.1274	up	up	correct
CCZ.US	Comcast Holdings Corp	20200219	60.4	60.4	58.9875	58.9875	505	56.5062	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200219	75.19	75.93	74.87	75.5	3597000	75.5	up	up	correct
CDE.US	Coeur Mining Inc	20200219	6.34	6.39	6.08	6.24	4858213	6.24	down	down	correct
CDR.US	PC	20200219	24.5	24.5186	24.25	24.25	20525	21.0807	down	down	correct
CE.US	Celanese Corporation	20200219	108.22	109.14	107.94	108.25	674800	104.1895	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200219	25.1	26.99	24.8061	25.46	196506	25.0201	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200219	27.18	27.5	27.18	27.5	2330	26.506	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20200219	6.39	6.66	6.26	6.37	818444	6.37	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200219	8.02	8.1461	8.02	8.02	25137	7.751
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200219	55.6	55.6	54.65	54.85	59360	45.5034	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200219	5.91	5.95	5.91	5.95	385329	47.0544	up	up	correct
CEPU.US	Central Puerto S.A	20200219	3.59	3.69	3.55	3.6	99433	3.6	up	down	incorrect
CEQP.US	P	20200219	9.22	9.2399	9.18	9.19	117626	7.5708	down	down	correct
CF.US	CF Industries Holdings Inc	20200219	38.16	40.04	38.16	39.38	3313116	37.2949	up	down	incorrect
CFG.US	PE	20200219	25.562	25.643	25.54	25.54	50465	22.8991	down	down	correct
CFX.US	Colfax Corporation	20200219	36.78	37.08	36.42	36.46	676335	36.46	down	down	correct
CFXA.US	Colfax Corporation	20200219	157.7	157.71	157.644	157.657	20600	147.3096	down	down	correct
CGA.US	China Green Agriculture Inc	20200219	2.8542	2.908	2.805	2.85	20322	2.85	down	down	correct
CGAU.US	Centerra Gold Inc	20200219	7.76	7.8	7.74	7.78	16200	7.4898	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200219	49.93	50.65	48.93	50.42	88410	47.1132	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200219	76.09	76.42	75.66	75.78	1048131	74.2572	down	down	correct
CHE.US	Chemed Corporation	20200219	497.77	513.75	489.15	507.2	167968	504.3032	up	up	correct
CHGG.US	Chegg Inc	20200219	40.86	41.54	40.7	40.97	1196162	40.97	up	up	correct
CHH.US	Choice Hotels International Inc	20200219	105.88	108.8	105.06	108.23	688230	107.4404	up	up	correct
CHK.US	PD	20200219	19.0148	20.06	18.71	19.52	17749	18.1345	up	up	correct
CHMI.US	PB	20200219	26.51	26.59	26.51	26.59	952	22.6493	up	up	correct
CHN.US	The China Fund Inc	20200219	21.56	21.6705	21.56	21.65	1564	13.2992	up	up	correct
CHPT.US	WS	20200219	10.08	10.08	10.08	10.08	195	10.08
CHRA.US	Charah Solutions Inc	20200219	2.1	2.11	2.07	2.1	10782	2.1
CHS.US	Chico's FAS Inc	20200219	4.04	4.19	3.98	4.14	2721760	3.9714	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200219	36.4	36.66	36.3501	36.62	50681	33.9984	up	up	correct
CHWY.US	Chewy Inc	20200219	28.9	29.3	28.748	29.3	1058900	29.3	up	up	correct
CI.US	Cigna Corporation	20200219	221.5	223.58	219.5	221.44	1615292	217.4757	down	down	correct
CIA.US	Citizens Inc	20200219	6.39	6.39	6.24	6.24	23809	6.24	down	down	correct
CIB.US	Bancolombia S.A	20200219	54.6	55.35	54.48	55.33	284932	52.4211	up	up	correct
CIEN.US	Ciena Corporation	20200219	43.22	44.47	43.165	43.84	1979635	43.84	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200219	2.92	2.94	2.92	2.94	19866	2.549	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200219	3.39	3.41	3.34	3.41	3365230	2.9902	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200219	17.67	17.71	17.6481	17.71	69510	15.8021	up	up	correct
CIM.US	PD	20200219	26.55	26.62	26.55	26.57	33662	22.181	up	up	correct
CINR.US	Ciner Resources LP	20200219	17.1095	17.26	16.85	16.85	31754	16.0308	down	down	correct
CIO.US	PA	20200219	26.25	26.3	26.2	26.2	13666	23.2309	down	down	correct
CIR.US	CIRCOR International Inc	20200219	44.72	44.99	43.64	43.67	77263	43.67	down	up	incorrect
CIT.US	PB	20200219	26.36	26.39	26.22	26.22	25058	23.3041	down	up	incorrect
CIXX.US	CI Financial Corp	20200219	19.02	19.03	19	19	3419	18.3317	down	down	correct
CL.US	Colgate	20200219	76	76.27	75.5	75.54	2686698	72.5755	down	down	correct
CLB.US	Core Laboratories N.V	20200219	33.2	33.28	32.71	32.76	577497	32.6612	down	down	correct
CLF.US	Cleveland	20200219	7.47	7.72	7.47	7.6	8713520	7.0936	up	down	incorrect
CLH.US	Clean Harbors Inc	20200219	86.87	88.38	86.495	87.72	322911	87.72	up	up	correct
CLI.US	Mack	20200219	21.9	21.9	21.23	21.37	891940	20.794	down	down	correct
CLPR.US	Clipper Realty Inc	20200219	11.3	11.39	11.1	11.1	10911	9.99	down	down	correct
CLR.US	Continental Resources Inc	20200219	26.16	26.4	25.88	26.07	2569225	25.7524	down	down	correct
CLS.US	Celestica Inc	20200219	7.96	7.96	7.75	7.84	479207	7.84	down	down	correct
CLW.US	Clearwater Paper Corporation	20200219	27.09	27.86	26.9	27.81	109482	27.81	up	up	correct
CLX.US	The Clorox Company	20200219	165	165.72	164.1034	164.84	612202	158.3588	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200219	82.53	82.8429	82.36	82.46	266503	75.125	down	down	correct
CMA.US	Comerica Incorporated	20200219	62.39	63.18	62.04	62.97	1373570	56.8049	up	up	correct
CMC.US	Commercial Metals Company	20200219	20.79	21.13	20.67	20.99	1196561	20.223	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200219	3.4	3.82	3.4	3.75	876007	2.2246	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200219	934.02	938.88	931.085	933.84	318240	933.84	down	down	correct
CMI.US	Cummins Inc	20200219	166.06	168.22	166.06	167.84	1560787	159.4435	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200219	8.29	8.38	8.27	8.32	571546	7.0178	up	up	correct
CMP.US	Compass Minerals International Inc	20200219	64.09	64.63	63.18	63.39	281273	58.1398	down	down	correct
CMRE.US	PE	20200219	25.68	25.68	25.465	25.65	15431	21.9341	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200219	27.608	27.608	27.25	27.25	6818	24.5199	down	down	correct
CMSC.US	CMS Energy Corp	20200219	27.64	27.6893	27.45	27.45	5964	24.9379	down	down	correct
CMSD.US	CMS Energy Corp	20200219	27.52	27.64	27.28	27.28	62700	25.1622	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200219	4.89	4.93	4.88	4.88	131602	4.4729	down	down	correct
CNA.US	CNA Financial Corporation	20200219	49.94	50.03	49.645	49.83	125009	43.5546	down	up	incorrect
CNC.US	Centene Corporation	20200219	66.72	67.45	66.07	67.37	7282252	67.37	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200219	4.4	4.7	4.4	4.54	4900	4.54	up	up	correct
CNHI.US	CNH Industrial N.V	20200219	9.52	9.57	9.48	9.52	1911562	9.1643
CNI.US	Canadian National Railway Company	20200219	93.17	93.675	92.66	93.12	673536	89.0495	down	down	correct
CNK.US	Cinemark Holdings Inc	20200219	31.85	32.54	31.7801	32.12	1642577	31.642	up	up	correct
CNMD.US	CONMED Corporation	20200219	104.24	105.55	104.24	105.42	233159	103.7259	up	up	correct
CNNE.US	Cannae Holdings Inc	20200219	42.49	43	42.456	42.85	310200	42.85	up	up	correct
CNP.US	CenterPoint Energy Inc	20200219	26.74	26.86	26.235	26.43	6321008	25.1773	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200219	29.66	30.57	29.595	30.52	2328152	25.6843	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200219	9.19	9.38	9.19	9.25	304662	6.7121	up	up	correct
CNS.US	Cohen & Steers Inc	20200219	75.62	78.23	75.62	78.11	135859	72.3083	up	up	correct
CNX.US	CNX Resources Corporation	20200219	6.29	6.51	6.22	6.41	4311122	6.41	up	up	correct
CO.US	Global Cord Blood Corporation	20200219	4.54	4.55	4.44	4.44	146143	4.44	down	up	incorrect
CODI.US	PC	20200219	25.66	25.7	25.62	25.7	11300	22.3023	up	up	correct
COE.US	China Online Education Group	20200219	21.1	22.9697	20.43	22.52	170446	22.52	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200219	15.28	15.66	15.2	15.6	6604620	15.0658	up	up	correct
COLD.US	Americold Realty Trust	20200219	38.27	38.43	36.68	36.72	2169211	35.1945	down	down	correct
COO.US	The Cooper Companies Inc	20200219	357.49	360	355.32	356.56	137876	356.4694	down	down	correct
COP.US	ConocoPhillips	20200219	58.75	59.36	58.6842	59.26	5267411	55.6517	up	up	correct
COR.US	CoreSite Realty Corporation	20200219	114.28	115.03	113.95	113.99	205572	105.4824	down	up	incorrect
CORR.US	PA	20200219	25.22	25.25	25.17	25.1883	23612	21.3898	down	down	correct
COTY.US	Coty Inc	20200219	11.71	11.78	11.42	11.49	3700693	11.49	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200219	270.27	271.52	269.59	270.23	1293530	50.6669	down	up	incorrect
CPA.US	Copa Holdings S.A	20200219	108.77	109.42	106.35	107.45	233500	106.4928	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200219	9.146	9.146	8.81	8.81	425	7.3352	down	up	incorrect
CPB.US	Campbell Soup Company	20200219	48.15	48.3	47.49	47.79	1839976	45.2846	down	down	correct
CPE.US	Callon Petroleum Company	20200219	2.9	3.03	2.89	3	1096489	30	up	up	correct
CPF.US	Central Pacific Financial Corp	20200219	28.23	28.47	28.14	28.32	136968	25.9792	up	up	correct
CPG.US	Crescent Point Energy Corp	20200219	3.17	3.29	3.15	3.26	1626360	3.2077	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20200219	99.48	99.48	97.905	98.01	30658	94.6789	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200219	9.64	9.65	9.31	9.33	313604	8.8257	down	down	correct
CPRI.US	Capri Holdings Limited	20200219	27.73	28.03	27.45	27.65	2833200	27.65	down	down	correct
CPS.US	Cooper	20200219	22.37	22.37	20.89	21.01	277264	21.01	down	down	correct
CPT.US	Camden Property Trust	20200219	118.8	118.9	117.73	117.81	756709	110.8362	down	down	correct
CR.US	Crane Co	20200219	87.06	87.2099	85.68	85.69	273285	81.9759	down	down	correct
CRD.US	B	20200219	8.24	8.36	8.24	8.3	49444	7.898	up	up	correct
CRH.US	CRH plc	20200219	37.98	38.15	37.97	38.03	467657	36.0212	up	up	correct
CRI.US	Carter's Inc	20200219	110.6	110.93	110.045	110.73	441902	108.5467	up	up	correct
CRK.US	Comstock Resources Inc	20200219	6.05	6.48	6.05	6.42	335547	6.42	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200219	176.49	179.38	175.74	178.34	309096	178.34	up	up	correct
CRM.US	salesforce.com inc	20200219	192	193.92	191.8	192.87	3903153	192.87	up	up	correct
CRS.US	Carpenter Technology Corporation	20200219	43.15	43.73	42.94	43.54	209812	41.2579	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200219	8.25	8.54	8.25	8.52	46743	7.0889	up	up	correct
CRY.US	CryoLife Inc	20200219	27.19	27.38	26.22	26.24	273166	26.24	down	down	correct
CS.US	Credit Suisse Group AG	20200219	13.72	13.8	13.69	13.76	2196192	13.2242	up	up	correct
CSAN.US	W	20200219	80.07	81.77	79.67	81.1	2943600	80.3751	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20200219	162.28	163.86	161.94	162.37	456872	158.5445	up	up	correct
CSLT.US	Castlight Health Inc	20200219	1.25	1.31	1.25	1.28	109900	1.28	up	up	correct
CSPR.US	Casper Sleep Inc	20200219	10.08	10.2	9.99	10.06	613900	10.06	down	down	correct
CSR.US	PC	20200219	26.89	27.25	26.89	27.2362	5700	24.5607	up	down	incorrect
CSTM.US	Constellium SE	20200219	12.78	12.89	12.03	12.2	2427515	12.2	down	down	correct
CSU.US	Capital Senior Living Corporation	20200219	2.92	3.1	2.81	2.97	3671	41.831	up	down	incorrect
CSV.US	Carriage Services Inc	20200219	24.46	25.46	24.46	25	153271	24.4342	up	up	correct
CTA.US	PB	20200219	109.3	109.3	108.4328	108.5	1873	100.8169	down	down	correct
CTBB.US	Qwest Corp. NT	20200219	26.14	26.19	26.05	26.05	217349	22.8937	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200219	26.49	26.562	26.4	26.4	38787	23.1786	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200219	5.96	6.71	5.06	5.61	525400	5.61	down	down	correct
CTLT.US	Catalent Inc	20200219	59.22	60.87	58.91	60.65	2306730	60.65	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200219	4.19	4.19	3.95	3.95	23126	3.95	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200219	8.46	8.48	8.385	8.4	30043	34.8325	down	down	correct
CTRA.US	Coterra Energy Inc	20200219	15.28	15.66	15.2	15.6	6604400	14.5028	up	down	incorrect
CTS.US	CTS Corporation	20200219	29.92	29.985	29.53	29.59	57253	29.2521	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200219	10.99	11.01	10.85	10.86	174877	9.8163	down	down	correct
CTVA.US	Corteva Inc	20200219	31.4	31.8	31.22	31.52	3042600	30.5689	up	up	correct
CTZ.US	Qwest Corp. NT	20200219	25.84	25.84	25.73	25.73	27257	24.4622	down	down	correct
CUBB.US	Customers Bancorp Inc	20200219	25.7	25.7	25.64	25.64	7900	22.7819	down	down	correct
CUBE.US	CubeSmart	20200219	32.24	32.29	31.265	31.41	4326368	29.3463	down	up	incorrect
CUBI.US	PF	20200219	25.97	25.98	25.9	25.9377	3720	22.9286	down	down	correct
CUK.US	Carnival Corporation & plc	20200219	40.12	40.87	40.12	40.81	511898	40.31	up	up	correct
CULP.US	Culp Inc	20200219	10.58	11.06	10.58	10.77	65855	10.1101	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200219	13.69	14.04	13.63	13.98	281308	13.3515	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200219	42.72	42.72	42.27	42.34	659955	39.6557	down	down	correct
CVA.US	Covanta Holding Corporation	20200219	15.6	15.78	15.43	15.62	752220	14.5914	up	down	incorrect
CVEO.US	Civeo Corporation	20200219	1.47	1.47	1.4	1.44	1178465	17.28	down	down	correct
CVI.US	CVR Energy Inc	20200219	26.4336	27.1506	26.1803	27.0509	747440	22.1463	up	up	correct
CVNA.US	Carvana Co	20200219	95.1	109.49	93.9457	106.78	3884426	106.78	up	up	correct
CVS.US	CVS Health Corporation	20200219	72.31	72.56	71.66	71.78	4831645	68.3065	down	down	correct
CVX.US	Chevron Corporation	20200219	110.52	111.0958	109.89	110.74	5887511	100.7461	up	up	correct
CW.US	Curtiss	20200219	146.74	147.66	146.42	146.46	185463	144.6021	down	down	correct
CWEN.US	Clearway Energy Inc	20200219	22.47	23.21	22.27	23.11	814743	21.2051	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200219	21.9	22.55	21.81	22.47	262292	20.5115	up	up	correct
CWH.US	Camping World Holdings Inc	20200219	15.98	16.37	15.86	16.13	352309	14.3666	up	up	correct
CWK.US	Cushman & Wakefield plc	20200219	19.38	19.44	19.12	19.14	256300	19.14	down	down	correct
CWT.US	California Water Service Group	20200219	56.66	56.78	55.37	55.52	268515	53.9244	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200219	3.81	3.81	3.69	3.78	15685840	3.78	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20200219	5.53	5.55	5.521	5.55	71756	5.0746	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200219	10.14	10.17	10.1	10.14	34001	9.2558
CXP.US	Columbia Property Trust Inc	20200219	22.42	22.45	21.97	22.02	1327481	17.7183	down	up	incorrect
CXW.US	CoreCivic Inc	20200219	16.95	17.155	16.75	16.76	611259	16.1434	down	down	correct
CYD.US	China Yuchai International Limited	20200219	12.7	12.95	12.7	12.9	22528	11.0936	up	up	correct
CYH.US	Community Health Systems Inc	20200219	4.73	4.945	4.58	4.81	4876343	4.81	up	up	correct
CZZ.US	Cosan Limited	20200219	21.55	22.2	21.405	22.06	1142176	20.6995	up	up	correct
D.US	Dominion Energy Inc	20200219	88.98	89.2	87.66	87.84	2665841	81.42	down	down	correct
DAC.US	Danaos Corporation	20200219	6.76	7.11	6.72	6.89	94756	6.74	up	up	correct
DAL.US	Delta Air Lines Inc	20200219	58.49	58.58	58.03	58.51	4399855	58.51	up	down	incorrect
DAN.US	Dana Incorporated	20200219	17.28	17.52	17.27	17.41	1559101	17.0123	up	up	correct
DAO.US	Youdao Inc	20200219	22.36	25.98	22.014	25.4	839000	25.4	up	up	correct
DAR.US	Darling Ingredients Inc	20200219	28.39	28.775	28.35	28.38	939379	28.38	down	up	incorrect
DAVA.US	Endava plc	20200219	53.66	55.41	53.1	55.23	166900	55.23	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200219	10.59	10.73	10.56	10.67	7628259	10.67	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200219	8.6	8.79	8.34	8.62	1352044	8.62	up	up	correct
DBI.US	Designer Brands Inc	20200219	14.69	15.625	14.49	15.47	2499727	15.2342	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200219	20.95	20.9733	20.86	20.9	37434	18.0611	down	down	correct
DBRG.US	PJ	20200219	24.5472	24.56	24.4	24.5	38210	21.1685	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200219	9.61	9.61	9.551	9.56	11059	8.3969	down	down	correct
DCI.US	Donaldson Company Inc	20200219	52.34	52.5	51.94	52.05	262273	50.6832	down	down	correct
DCM.US	NTT DOCOMO INC	20200219	6170	6190	6110	6180	281190	6180	up	up	correct
DCO.US	Ducommun Incorporated	20200219	41.87	41.995	41.38	41.7	115504	41.7	down	down	correct
DCP.US	PC	20200219	25.04	25.14	24.95	24.99	32644	20.6718	down	down	correct
DCUE.US	Dominion Energy Inc	20200219	112.25	112.505	111.31	111.41	216500	98.2151	down	down	correct
DD.US	DuPont de Nemours Inc	20200219	53.65	53.938	53.29	53.5	6395463	51.4863	down	down	correct
DDD.US	3D Systems Corporation	20200219	12.21	12.56	12.02	12.26	1766677	12.26	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200219	15.62	15.8067	15.62	15.7	15461	13.0749	up	up	correct
DDS.US	Dillard's Inc	20200219	63.49	64.92	62.58	64.34	325716	63.027	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200219	26.3517	26.38	26.3159	26.3225	6742	22.9533	down	down	correct
DE.US	Deere & Company	20200219	166.5	167.24	164.85	164.93	1244916	160.8502	down	down	correct
DEA.US	Easterly Government Properties Inc	20200219	25.28	25.305	24.925	25.04	361774	22.8185	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200219	202	203.16	200.79	201.12	441306	201.12	down	down	correct
DEI.US	Douglas Emmett Inc	20200219	45.3	45.3	44.42	44.42	918031	41.6296	down	down	correct
DELL.US	Dell Technologies Inc	20200219	52.9	53.59	52.75	53.34	2794103	27.035	up	up	correct
DEO.US	Diageo plc	20200219	163.19	163.2	162.12	162.28	222309	154.7138	down	down	correct
DESP.US	Despegar.com Corp	20200219	14.84	15.44	14.72	15.18	260700	15.18	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200219	10.72	10.8388	10.72	10.75	100340	9.2169	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200219	10.05	10.21	9.945	10.1	156071	10.1	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200219	28.07	28.2	27.986	28.2	37580	24.65	up	up	correct
DFS.US	Discover Financial Services	20200219	75.16	75.77	74.71	75.56	1627557	72.4463	up	up	correct
DG.US	Dollar General Corporation	20200219	162.02	164.38	161.575	163.79	1540340	161.5931	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200219	113	113.97	112.7133	113.48	840463	109.5087	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200219	3.16	3.18	3.15	3.17	732291	2.6981	up	up	correct
DHI.US	D.R. Horton Inc	20200219	62.13	62.4499	61.79	61.88	3295900	60.786	down	down	correct
DHT.US	DHT Holdings Inc	20200219	5.61	5.72	5.45	5.65	2938991	4.646	up	up	correct
DHX.US	DHI Group Inc	20200219	2.92	2.92	2.86	2.9	76424	2.9	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200219	17.85	17.89	17.84	17.85	42114	15.4602
DIN.US	Dine Brands Global Inc	20200219	94.33	96.3	94.065	95.71	654238	90.9256	up	up	correct
DIS.US	The Walt Disney Company	20200219	139.63	141.87	139.23	141.3	7080871	141.3	up	up	correct
DK.US	Delek US Holdings Inc	20200219	27.36	27.67	27.06	27.5	992124	26.1285	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200219	30.24	30.3	29.99	29.99	27090	24.7238	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200219	43.51	43.77	42.85	43.31	1459637	39.5139	down	down	correct
DLB.US	Dolby Laboratories Inc	20200219	72.34	73.11	72.34	73	366200	71.5817	up	up	correct
DLNG.US	PB	20200219	20.385	20.64	20.3401	20.45	8400	17.0797	up	down	incorrect
DLR.US	PL	20200219	26.66	26.76	26.56	26.62	50319	24.1208	down	down	correct
DLX.US	Deluxe Corporation	20200219	39.7	39.86	39.07	39.11	362087	36.5843	down	down	correct
DM.US	Desktop Metal Inc	20200219	10.12	10.12	10.095	10.1	5898	10.1	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200219	14.88	14.95	14.7	14.71	43066	13.5403	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200219	21.36	21.36	20.65	20.6732	219059	17.149	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200219	11.08	11.73	11.06	11.5	99700	11.5	up	down	incorrect
DNOW.US	NOW Inc	20200219	9.02	9.75	8.58	9.69	2036773	9.69	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200219	13.01	13.03	12.95	12.99	265807	11.3549	down	down	correct
DOC.US	Physicians Realty Trust	20200219	20.57	20.61	20.205	20.36	1624195	18.5269	down	down	correct
DOOR.US	Masonite International Corporation	20200219	84.43	86.35	82.89	85.01	399850	85.01	up	up	correct
DOV.US	Dover Corporation	20200219	120.16	120.26	117.15	117.25	1021307	113.6592	down	down	correct
DOW.US	Dow Inc	20200219	47.82	48.29	47.41	47.56	5644897	42.7746	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200219	15.87	15.95	15.85	15.85	129281	12.6715	down	down	correct
DPZ.US	Domino's Pizza Inc	20200219	297.99	301.77	295.39	297.1	1175986	292.1803	down	down	correct
DQ.US	Daqo New Energy Corp	20200219	74.64	79	74.64	77.64	1477825	15.528	up	up	correct
DRD.US	DRDGOLD Limited	20200219	6.89	7.06	6.83	7.05	275960	6.2847	up	up	correct
DRE.US	Duke Realty Corporation	20200219	38.55	38.55	38.12	38.36	2146812	36.8009	down	down	correct
DRI.US	Darden Restaurants Inc	20200219	120.81	121.22	119.96	120.68	905259	117.5218	down	down	correct
DRQ.US	Dril	20200219	40.81	41.2	40.32	40.62	229194	40.62	down	down	correct
DS.US	PD	20200219	23.98	24	23.9043	23.9043	3230	22.4298	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200219	20.54	20.7	20.5207	20.65	239895	17.0234	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200219	8.21	8.24	8.2	8.23	91474	7.5618	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200219	11.41	11.49	11.41	11.44	102344	9.9652	up	up	correct
DSX.US	PB	20200219	25.66	25.79	25.5	25.5	4919	22.1871	down	down	correct
DT.US	Dynatrace Inc	20200219	33.71	35.94	33.61	35.12	2589300	35.12	up	up	correct
DTE.US	DTE Energy Company	20200219	134.28	134.93	134.02	134.07	941416	107.2251	down	up	incorrect
DTF.US	DTF Tax	20200219	15.13	15.1433	15.1042	15.119	1228	14.2465	down	up	incorrect
DTLA.US	P	20200219	21.27	21.48	21.18	21.48	3211	21.48	up	up	correct
DTP.US	DTE Energy Co	20200219	51.5	51.87	51.5	51.56	90600	45.9276	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200219	26.77	26.77	26.46	26.46	41824	24.2391	down	down	correct
DTY.US	DTE Energy Company	20200219	27.3463	27.3463	27.07	27.07	17777	24.1294	down	down	correct
DUK.US	PA	20200219	28.22	28.22	27.96	27.96	138407	25.557	down	down	correct
DUKB.US	Duke Energy Corp	20200219	28.05	28.05	27.75	27.75	25867	25.0281	down	down	correct
DVA.US	DaVita Inc	20200219	85.5	85.755	84.955	85.49	777787	85.49	down	down	correct
DVD.US	Dover Motorsports Inc	20200219	1.8	1.8	1.76	1.76	2874	1.6325	down	up	incorrect
DVN.US	Devon Energy Corporation	20200219	22.52	23.03	22.16	22.72	10966686	20.484	up	up	correct
DX.US	PC	20200219	25.2	25.25	25.14	25.2	140080	22.3062
DXC.US	DXC Technology Company	20200219	29.81	30.075	29.58	29.8	2909202	29.2227	down	down	correct
DY.US	Dycom Industries Inc	20200219	44.47	45.69	44.16	45.36	491889	45.36	up	up	correct
E.US	Eni S.p.A	20200219	28.07	28.15	27.99	28.11	614640	24.6152	up	up	correct
EAF.US	GrafTech International Ltd	20200219	9.82	9.87	9.69	9.8	1704587	9.6293	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200219	26.31	26.33	26.0901	26.16	9237	25.5455	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200219	11.7	11.81	11.6	11.77	50795	9.5287	up	up	correct
EAT.US	Brinker International Inc	20200219	40.51	40.84	40	40.16	628029	39.7278	down	down	correct
EB.US	Eventbrite Inc	20200219	22.27	22.3	21.4	21.5	550300	21.5	down	down	correct
EBF.US	Ennis Inc	20200219	21.22	21.32	21.11	21.2	70878	19.4528	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200219	8.72	9	8.65	8.92	477834	7.9677	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200219	64.44	64.81	63.41	64.58	497998	64.58	up	up	correct
EC.US	Ecopetrol S.A	20200219	19.87	20.4	19.82	20.38	1527237	18.5234	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200219	14.92	14.9659	14.6	14.65	242875	11.7179	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200219	26.4	26.4	26.31	26.3675	5427	22.8632	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200219	26.14	26.14	26.13	26.14	450	22.8119
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200219	25.7	25.74	25.676	25.74	2230	23.9937	up	down	incorrect
ECL.US	Ecolab Inc	20200219	208.62	210.71	208.22	210.31	1200776	206.5151	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20200219	10.54	10.63	10.06	10.07	96975	10.07	down	down	correct
ECVT.US	Ecovyst Inc	20200219	15.3	15.37	15.11	15.17	65367	10.779	down	down	correct
ED.US	Consolidated Edison Inc	20200219	94.27	94.58	93.735	93.88	1029906	87.4532	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200219	6.94	6.97	6.9244	6.97	126234	6.0492	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200219	13.21	13.2899	13.1326	13.14	80467	10.332	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200219	12.05	12.13	12.05	12.06	67600	9.6384	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200219	5.14	5.25	5.11	5.11	14537	5.11	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200219	140	142.14	138.555	141.76	9580440	14.176	up	up	correct
EEA.US	The European Equity Fund Inc	20200219	9.48	9.56	9.48	9.56	6313	9.3089	up	down	incorrect
EEX.US	Emerald Holding Inc	20200219	9.27	9.46	9.27	9.35	144139	9.275	up	up	correct
EFC.US	PA	20200219	26.05	26.05	26.01	26.05	3223	22.8563
EFL.US	Eaton Vance Floating	20200219	9.57	9.5984	9.54	9.54	31904	8.739	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200219	13.66	13.69	13.6509	13.68	128319	12.0893	up	up	correct
EFT.US	Eaton Vance Floating	20200219	14.05	14.08	14.05	14.05	68670	12.5227
EFX.US	Equifax Inc	20200219	160.12	162.29	159.77	161.88	789804	159.2209	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200219	13.16	13.16	13.0726	13.14	26558	12.2547	down	down	correct
EGHT.US	8x8 Inc	20200219	20.11	20.96	20.01	20.64	1487710	20.64	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20200219	7.42	7.61	7.21	7.57	3931853	7.57	up	up	correct
EGP.US	EastGroup Properties Inc	20200219	142.15	142.15	140.3175	140.66	133599	134.9893	down	up	incorrect
EGY.US	VAALCO Energy Inc	20200219	2.2	2.21	2.1	2.16	267908	2.16	down	down	correct
EHC.US	Encompass Health Corporation	20200219	82.48	83.14	82.06	82.81	473835	80.5567	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200219	10.27	10.44	10.2555	10.41	511258	8.8841	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200219	10.01	10.06	10.01	10.06	99577	9.6417	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200219	18.95	19.14	18.95	19.14	2100	19.14	up	up	correct
EIG.US	Employers Holdings Inc	20200219	44.51	44.9	44.29	44.82	151135	42.3903	up	down	incorrect
EIX.US	Edison International	20200219	77.16	78.07	76.405	76.64	1671308	70.7164	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200219	212.5	213.48	210.42	213.12	1768538	210.1996	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200219	29.6	30.99	29.21	29.93	11282845	29.93	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200219	54.25	54.4	53.13	54.15	279600	49.3135	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200219	26.3181	26.43	26.2756	26.34	19966	23.9587	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200219	19.72	19.92	19.41	19.52	666800	19.52	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200219	17.69	17.94	17.49	17.94	976724	7.9363	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200219	75.7	75.84	75.26	75.29	514069	72.4372	down	up	incorrect
ELVT.US	Elevate Credit Inc	20200219	3.99	4.05	3.81	4	347600	4	up	up	correct
ELY.US	Callaway Golf Company	20200219	19.72	19.75	18.975	19.23	897080	19.2174	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200219	14.98	15.08	14.91	14.93	378665	12.6374	down	down	correct
EME.US	EMCOR Group Inc	20200219	86.91	89.02	86.815	88.43	273547	87.6965	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200219	15.57	15.68	15.57	15.68	23962	14.1217	up	up	correct
EMN.US	Eastman Chemical Company	20200219	73	73.43	72.39	73.16	801159	68.5558	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200219	8.27	8.29	8.22	8.26	99987	34.5533	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200219	27.22	27.22	26.94	26.94	14768	25.6827	down	up	incorrect
EMR.US	Emerson Electric Co	20200219	71.87	72.58	71.58	71.86	2961410	68.7157	down	down	correct
ENB.US	Enbridge Inc	20200219	41.62	42.04	41.58	41.97	3643123	37.0156	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200219	27.43	27.43	27.17	27.17	42388	25.3942	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200219	8.13	8.85	7.82	8.1	2352819	6.6912	down	down	correct
ENIA.US	Enel Américas S.A	20200219	9.3	9.33	9.22	9.29	2168892	8.5094	down	down	correct
ENIC.US	Enel Chile S.A	20200219	4.78	4.78	4.58	4.64	428453	4.0517	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200219	25.7901	25.7901	25.7528	25.7528	727	23.3374	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20200219	4.6	4.68	4.39	4.53	4430518	3.7549	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200219	26.6	26.6059	26.5138	26.5138	5596	25.1383	down	down	correct
ENR.US	PA	20200219	107.02	107.32	106.8313	107.02	6671	92.2403
ENS.US	EnerSys	20200219	75.59	75.88	74.22	74.24	144462	72.8585	down	down	correct
ENV.US	Envestnet Inc	20200219	86.65	87.38	85.0202	86.23	379662	86.23	down	down	correct
ENVA.US	Enova International Inc	20200219	20.8	21.49	20.75	21.46	238947	21.46	up	up	correct
ENZ.US	Enzo Biochem Inc	20200219	2.25	2.35	2.2	2.27	125560	2.27	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200219	5.82	5.85	5.8	5.83	96309	4.7149	up	up	correct
EOG.US	EOG Resources Inc	20200219	74.93	77.665	74.93	77.28	2765294	71.9608	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200219	16.33	16.47	16.29	16.4	94584	14.3523	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200219	18.94	18.97	18.88	18.9	134485	16.7377	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200219	22.45	22.56	22.4153	22.56	17370	21.0477	up	up	correct
EP.US	PC	20200219	51.22	51.517	51.22	51.517	522	51.517	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200219	25.12	25.55	25.015	25.43	401322	25.3291	up	up	correct
EPAM.US	EPAM Systems Inc	20200219	237	240.77	237	240	325960	240	up	up	correct
EPC.US	Edgewell Personal Care Company	20200219	33.35	34.09	32.715	33.61	1101721	32.9484	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200219	26.09	26.25	25.89	26.09	3430651	22.3019
EPR.US	PG	20200219	26.65	26.65	26.29	26.29	9215	23.299	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200219	27	27.06	26.09	26.59	880981	24.4605	down	down	correct
EQC.US	PD	20200219	28.9893	28.99	28.85	28.99	1637	26.3602	up	up	correct
EQNR.US	Equinor ASA	20200219	17.26	17.405	17.175	17.34	2278585	16.3693	up	up	correct
EQR.US	Equity Residential	20200219	86.19	86.2699	85.325	85.34	1068522	79.9438	down	down	correct
EQS.US	Equus Total Return Inc	20200219	1.845	1.89	1.8434	1.89	2183	1.89	up	up	correct
EQT.US	EQT Corporation	20200219	5.76	5.94	5.59	5.91	9990359	5.91	up	up	correct
ERF.US	Enerplus Corporation	20200219	5.31	5.44	5.29	5.37	1369267	5.0829	up	up	correct
ERJ.US	Embraer S.A	20200219	17.17	17.59	17.11	17.49	611163	17.49	up	up	correct
ES.US	Eversource Energy	20200219	94.84	94.93	94.3	94.3	1695022	89.2543	down	down	correct
ESE.US	ESCO Technologies Inc	20200219	100.48	100.48	98.35	99.11	105553	98.4796	down	down	correct
ESGC.US	Eros STX Global Corporation	20200219	2.77	2.95	2.75	2.92	2024148	2.92	up	up	correct
ESI.US	Element Solutions Inc	20200219	12.08	12.31	12.07	12.25	1304300	12.0664	up	down	incorrect
ESNT.US	Essent Group Ltd	20200219	49.35	49.555	47.31	47.32	1582957	45.8246	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200219	13.67	13.78	13.37	13.39	1042293	12.9133	down	down	correct
ESS.US	Essex Property Trust Inc	20200219	323.59	323.61	320.67	321.63	243407	303.4529	down	down	correct
ESTC.US	Elastic N.V	20200219	73.46	74.98	73.26	73.56	520900	73.56	up	up	correct
ESTE.US	Earthstone Energy Inc	20200219	4.45	4.75	4.45	4.69	287381	4.69	up	up	correct
ETB.US	Eaton Vance Tax	20200219	17.07	17.1708	17.01	17.17	45967	14.5236	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200219	14.94	15.03	14.6	14.62	260900	12.7126	down	up	incorrect
ETG.US	Eaton Vance Tax	20200219	19.02	19.07	18.97	19	141586	16.4513	down	down	correct
ETI.US	P	20200219	6.4	6.4	6.4	6.4	149081	3.7785
ETJ.US	Eaton Vance Risk	20200219	9.8	9.85	9.7935	9.84	212088	8.3013	up	down	incorrect
ETN.US	Eaton Corporation plc	20200219	104.5	104.98	104.16	104.31	1873054	99.0382	down	down	correct
ETO.US	Eaton Vance Tax	20200219	26.73	26.78	26.7	26.7	26397	23.1038	down	down	correct
ETP.US	P	20200219	19.54	19.54	19.54	19.54	100	18.5632
ETR.US	Entergy Corporation	20200219	135	135.55	132.9	133.09	1633132	124.7353	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200219	9.11	9.6	9.05	9.55	3256658	8.3893	up	down	incorrect
ETV.US	Eaton Vance Tax	20200219	15.27	15.33	15.27	15.31	269121	12.902	up	down	incorrect
ETW.US	Eaton Vance Tax	20200219	10.51	10.55	10.49	10.53	174030	8.8413	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200219	21.6102	21.67	21.5965	21.6699	9728	20.105	up	up	correct
ETY.US	Eaton Vance Tax	20200219	12.94	12.96	12.88	12.91	223794	10.9821	down	down	correct
EURN.US	Euronav NV	20200219	9.83	9.9291	9.735	9.89	912771	8.2288	up	up	correct
EVA.US	Enviva Partners LP	20200219	38.32	38.7109	38.24	38.48	41712	34.2764	up	up	correct
EVC.US	Entravision Communications Corporation	20200219	2.2	2.2481	2.19	2.2	208364	2.0209
EVF.US	Eaton Vance Senior Income Trust	20200219	6.55	6.56	6.53	6.54	109134	5.829	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200219	13.67	13.6736	13.64	13.6538	52122	11.6574	down	up	incorrect
EVH.US	Evolent Health Inc	20200219	11.33	11.59	11.055	11.56	802509	11.56	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200219	13.58	13.71	13.55	13.69	119166	12.6628	up	up	correct
EVR.US	Evercore Inc	20200219	80.91	82.05	80.695	81.62	385392	77.4293	up	up	correct
EVRG.US	Evergy Inc	20200219	73.75	74.06	73.56	73.91	3869921	68.9108	up	up	correct
EVRI.US	Everi Holdings Inc	20200219	13.61	14.42	13.46	14.23	2963423	14.23	up	up	correct
EVT.US	Eaton Vance Tax	20200219	26.44	26.495	26.33	26.37	121389	22.8607	down	down	correct
EVTC.US	EVERTEC Inc	20200219	34.6	34.865	34.38	34.73	222416	34.3355	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200219	230.82	237.32	230.45	235.31	4714473	78.4367	up	up	correct
EXD.US	Eaton Vance Tax	20200219	10.5	10.57	10.5	10.5252	36104	8.9604	up	up	correct
EXG.US	Eaton Vance Tax	20200219	9.05	9.1	9.03	9.07	594808	7.6572	up	up	correct
EXK.US	Endeavour Silver Corp	20200219	2.11	2.12	2	2.01	2524679	2.01	down	down	correct
EXP.US	Eagle Materials Inc	20200219	90.69	91.27	89.69	90.53	314910	89.9254	down	down	correct
EXPR.US	Express Inc	20200219	4.32	4.4	4.21	4.36	719235	4.36	up	up	correct
EXR.US	Extra Space Storage Inc	20200219	112.67	112.68	106.46	107.48	2034307	101.0204	down	down	correct
EXTN.US	Exterran Corporation	20200219	6.65	6.67	6.3	6.58	379500	6.58	down	down	correct
F.US	PC	20200219	26	26.0306	25.97	25.97	246976	24.6402	down	down	correct
FAF.US	First American Financial Corporation	20200219	65.95	66.22	65.22	65.26	1068156	61.2775	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20200219	35.64	35.68	35.13	35.15	167602	34.7107	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200219	72.76	73.14	72.2	72.33	741151	70.6464	down	up	incorrect
FBK.US	FB Financial Corporation	20200219	36.02	36.22	35.72	36.15	77931	35.3964	up	up	correct
FBP.US	First BanCorp	20200219	9.06	9.37	9.05	9.27	1467071	8.7884	up	up	correct
FC.US	Franklin Covey Co	20200219	33.39	34.89	33.39	34.19	107545	34.19	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200219	13.67	13.72	13.62	13.64	254529	12.6684	down	down	correct
FCN.US	FTI Consulting Inc	20200219	127.12	130.01	127.12	129.19	205197	129.19	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200219	32.2	32.2	31.4213	31.68	408718	29.0746	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200219	26.28	26.28	26.28	26.28	300	23.253
FCT.US	First Trust Senior Floating Rate Income Fund II	20200219	12.51	12.55	12.48	12.48	92990	10.4007	down	down	correct
FCX.US	Freeport	20200219	12.08	12.12	12.015	12.1	16686631	12.0225	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200219	15.24	15.25	15.1392	15.21	71703	13.4042	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200219	30.74	30.74	27.291	29.26	680593	28.4467	down	down	correct
FDS.US	FactSet Research Systems Inc	20200219	304.88	310.25	304.88	308.66	300720	302.9633	up	up	correct
FDX.US	FedEx Corporation	20200219	159	161.69	158.83	161.14	1699254	157.0271	up	down	incorrect
FE.US	FirstEnergy Corp	20200219	52.26	52.29	51.985	52.15	2511889	48.1776	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200219	1.4394	1.48	1.421	1.48	1378	1.48	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200219	11.62	11.71	11.6	11.69	296143	9.6511	up	up	correct
FENG.US	Phoenix New Media Limited	20200219	1.94	1.98	1.94	1.97	80679	0.3937	up	up	correct
FERG.US	Ferguson plc	20200219	98.2	98.2	98	98	200	92.9889	down	down	correct
FET.US	Forum Energy Technologies Inc	20200219	1.02	1.03	0.949	0.99	631424	19.8	down	down	correct
FF.US	FutureFuel Corp	20200219	11.86	12.055	11.8416	12.01	64942	7.3796	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200219	17.73	17.75	17.55	17.55	23898	15.189	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200219	23.08	23.14	23.01	23.08	97408	20.2002
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200219	6.297	6.3	6.278	6.3	45730	5.196	up	up	correct
FHI.US	Federated Hermes Inc	20200219	36.1	36.82	35.94	36.6	472778	32.8062	up	up	correct
FICO.US	Fair Isaac Corporation	20200219	434.32	436.69	430.24	431.78	191096	431.78	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200219	17.27	17.36	17.27	17.31	52131	15.1955	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200219	21.04	21.09	20.75	20.91	25520	18.27	down	down	correct
FINV.US	FinVolution Group	20200219	1.94	1.99	1.9	1.92	697200	1.7396	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20200219	156.55	157.92	156.35	157.29	2328480	153.8745	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200219	9.29	9.31	9.245	9.25	104039	8.9286	down	down	correct
FIX.US	Comfort Systems USA Inc	20200219	48.64	48.89	48.19	48.34	234877	47.5685	down	down	correct
FL.US	Foot Locker Inc	20200219	39.84	40.25	39.28	39.44	2002302	37.9573	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200219	23.49	23.6	23.49	23.6	28354	20.665	up	up	correct
FLNG.US	FLEX LNG Ltd	20200219	7.57	7.66	7.465	7.63	8800	6.569	up	up	correct
FLO.US	Flowers Foods Inc	20200219	22.29	22.36	22.16	22.17	872984	20.6981	down	up	incorrect
FLOW.US	SPX FLOW Inc	20200219	41.44	41.89	40.97	41.07	265903	40.9048	down	down	correct
FLR.US	Fluor Corporation	20200219	14.69	14.75	13.9	14.06	9775923	13.9184	down	down	correct
FLS.US	Flowserve Corporation	20200219	46.05	46.51	45.31	45.54	715348	43.574	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200219	321.04	325.525	320.8	321.11	854316	321.11	up	up	correct
FMC.US	FMC Corporation	20200219	106	107.27	105.8032	106.45	599693	103.0454	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200219	14.64	14.76	14.633	14.71	52400	13.5263	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200219	40.31	41.12	40.12	40.9	409030	39.4025	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200219	95.56	96.23	94.65	95.04	382561	91.3464	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200219	14.17	14.32	14.1292	14.2279	25903	12.9231	up	up	correct
FN.US	Fabrinet	20200219	63.51	63.91	63.13	63.41	125571	63.41	down	up	incorrect
FNB.US	PE	20200219	30.61	31.4905	30.61	31	19225	27.6835	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200219	53.58	53.925	52.76	53.5	1260700	53.5	down	down	correct
FNF.US	Fidelity National Financial Inc	20200219	44.53	44.64	43.78	43.94	3095593	40.8483	down	up	incorrect
FNV.US	Franco	20200219	117.5	117.59	116.24	117.3	516783	115.3509	down	down	correct
FOE.US	Ferro Corporation	20200219	14.56	14.74	14.5	14.64	403544	14.64	up	up	correct
FOF.US	Cohen & Steers Closed	20200219	13.85	13.909	13.79	13.87	49531	11.8816	up	up	correct
FOR.US	Forestar Group Inc	20200219	20.81	21.1	20.544	20.95	53107	20.95	up	up	correct
FPAC.US	U	20200219	10.8	10.87	10.61	10.64	589267	9.7563	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200219	24.69	24.76	24.66	24.74	156061	21.849	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200219	8.71	9.1	8.71	9	163985	9	up	down	incorrect
FPI.US	Farmland Partners Inc	20200219	6.69	6.72	6.59	6.6	137789	6.3302	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200219	9.2	9.23	9.15	9.19	149885	7.6201	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200219	45.87	45.88	45.23	45.5	847809	43.5945	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200219	13.53	13.53	13.45	13.47	191709	11.8301	down	down	correct
FRO.US	Frontline Ltd	20200219	8.27	8.44	8.195	8.4	1174875	6.9418	up	up	correct
FRT.US	PC	20200219	26.67	26.67	26.2	26.24	13265	24.0662	down	down	correct
FSK.US	FS KKR Capital Corp	20200219	6.21	6.24	6.21	6.23	385546	19.3686	up	up	correct
FSLY.US	Fastly Inc	20200219	22.99	24.68	22.92	24.2	2279503	24.2	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200219	3.73	3.81	3.66	3.77	1792215	3.77	up	up	correct
FSR.US	Fisker Inc	20200219	10.2299	10.2299	10.19	10.19	2186	10.19	down	down	correct
FSS.US	Federal Signal Corporation	20200219	33	33.33	32.66	33.1	362725	32.455	up	down	incorrect
FT.US	Franklin Universal Trust	20200219	8.15	8.25	8.1498	8.25	75052	7.4329	up	up	correct
FTAI.US	PB	20200219	26.08	26.08	25.9	25.9	10380	21.6724	down	down	correct
FTCH.US	Farfetch Limited	20200219	12.26	12.71	12.25	12.63	2580000	12.63	up	down	incorrect
FTI.US	TechnipFMC plc	20200219	16.7014	16.7593	16.3444	16.5953	2586455	12.0836	down	down	correct
FTK.US	Flotek Industries Inc	20200219	1.81	1.85	1.76	1.82	300600	1.82	up	up	correct
FTS.US	Fortis Inc	20200219	44.37	44.37	44.06	44.27	249012	41.4902	down	down	correct
FTV.US	Fortive Corporation	20200219	77.97	77.98	76.73	76.86	1326461	63.8133	down	down	correct
FUBO.US	fuboTV Inc	20200219	8.7	8.7	8.7	8.7	1122	8.7
FUL.US	H.B. Fuller Company	20200219	47.22	47.945	47.08	47.69	240619	46.6094	up	up	correct
FUN.US	Cedar Fair L.P	20200219	54.86	55.97	53.155	54.34	276860	53.1779	down	down	correct
FVRR.US	Fiverr International Ltd	20200219	30.76	31.85	28.7	30	2268900	30	down	down	correct
G.US	Genpact Limited	20200219	44.13	44.4	43.94	43.94	1266300	43.1914	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200219	6.23	6.25	6.22	6.23	487233	5.1313
GAM.US	PB	20200219	27.89	28.1408	27.83	27.9	4981	24.6397	up	up	correct
GATX.US	GATX Corporation	20200219	77.86	78.39	77.19	78.2	182953	74.491	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200219	10.8	10.87	10.61	10.64	589267	10.64	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200219	24.55	24.55	24.47	24.54	43176	21.8644	down	down	correct
GBL.US	GAMCO Investors Inc	20200219	17.71	17.8562	17.56	17.56	4421	15.303	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200219	27.89	27.94	27.38	27.57	562348	25.7379	down	down	correct
GCI.US	Gannett Co Inc	20200219	6.29	6.52	6.24	6.45	1164200	6.45	up	up	correct
GCO.US	Genesco Inc	20200219	37.86	37.98	36.49	37.93	457892	37.93	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200219	23.39	23.54	22.6	22.72	231300	22.72	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200219	6.04	6.1133	6.03	6.1	35604	5.1996	up	up	correct
GD.US	General Dynamics Corporation	20200219	188.23	188.69	186.33	186.55	1191255	177.5852	down	down	correct
GDDY.US	GoDaddy Inc	20200219	78.11	78.91	76.28	76.29	1451134	76.29	down	down	correct
GDL.US	The GDL Fund	20200219	9.3627	9.4	9.33	9.34	30616	8.384	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200219	18.27	18.35	18.23	18.35	35132	16.0306	up	up	correct
GDOT.US	Green Dot Corporation	20200219	34.13	35.46	34.13	35.17	1105405	35.17	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200219	22.14	22.18	22.121	22.16	160345	19.8015	up	up	correct
GE.US	General Electric Company	20200219	12.7	12.94	12.585	12.61	6859784	100.0549	down	down	correct
GEF.US	Greif Inc	20200219	41.89	42.07	41.5224	41.54	129714	38.3389	down	down	correct
GEL.US	Genesis Energy L.P	20200219	17.54	17.71	15.35	15.51	4328319	13.3402	down	up	incorrect
GEO.US	The GEO Group Inc	20200219	17.32	17.52	16.92	16.93	917398	14.8082	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200219	3.95	3.95	3.9	3.92	568228	29.9676	down	up	incorrect
GES.US	Guess' Inc	20200219	22.17	22.26	21.84	22.02	784686	21.218	down	down	correct
GF.US	The New Germany Fund Inc	20200219	15.75	15.8099	15.75	15.77	3194	13.1926	up	up	correct
GFF.US	Griffon Corporation	20200219	20.5	20.82	20.37	20.52	158423	20.0761	up	up	correct
GFI.US	Gold Fields Limited	20200219	7.01	7.21	6.96	7.18	9890701	6.7879	up	up	correct
GGB.US	Gerdau S.A	20200219	4.58	4.76	4.58	4.71	15388538	4.1329	up	down	incorrect
GGG.US	Graco Inc	20200219	56.59	56.985	56.3	56.86	678670	55.7375	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200219	20.44	20.45	20.41	20.45	36868	16.9488	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200219	8.28	8.33	8.27	8.33	75601	6.7435	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200219	11.91	11.935	11.91	11.935	9328	10.711	up	up	correct
GHC.US	Graham Holdings Company	20200219	538.95	541.5	537.92	537.92	22181	526.4338	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200219	11.35	12.08	11.13	12	152439	12	up	up	correct
GHL.US	Greenhill & Co. Inc	20200219	17.23	17.62	16.93	17.34	165314	16.8416	up	up	correct
GHM.US	Graham Corporation	20200219	18.37	18.71	18.318	18.45	16714	17.4413	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200219	15.3	15.35	15.3	15.35	108568	13.0451	up	up	correct
GIB.US	CGI Inc	20200219	77.45	77.45	76.44	76.51	254464	76.51	down	down	correct
GIC.US	Global Industrial Company	20200219	22.79	22.93	22.52	22.7	52705	20.1202	down	down	correct
GIL.US	Gildan Activewear Inc	20200219	27.95	28.04	27.31	27.31	801473	26.7067	down	down	correct
GIM.US	Templeton Global Income Fund	20200219	6.08	6.14	6.08	6.14	309182	5.562	up	up	correct
GIS.US	General Mills Inc	20200219	53.56	53.57	52.83	53.24	4543120	50.2095	down	down	correct
GIX.US	WS	20200219	195.3	210.2	195.2	208.3	57861	207.086	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200219	10.13	10.172	10.13	10.1314	1000	8.9645	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200219	23.98	23.98	23.98	23.98	419	23.5806
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200219	23.3	23.3	23.3	23.3	400	22.8128
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200219	21.81	21.81	21.49	21.49	2102	20.999	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200219	21.88	22.042	21.84	21.84	1116	21.3916	down	down	correct
GKOS.US	Glaukos Corporation	20200219	67.91	68.82	67.205	67.35	342613	67.35	down	up	incorrect
GLOB.US	Globant S.A	20200219	130	130.2	127.94	129.17	266274	129.17	down	down	correct
GLOG.US	PA	20200219	25.03	25.11	24.9	25.1	37504	21.4435	up	down	incorrect
GLOP.US	PC	20200219	22.9	22.985	21.92	21.92	145097	17.7918	down	down	correct
GLT.US	Glatfelter Corporation	20200219	16.57	16.61	16.23	16.28	176193	15.2514	down	down	correct
GLW.US	Corning Incorporated	20200219	28	28.3145	27.89	27.96	8384239	26.4632	down	down	correct
GM.US	General Motors Company	20200219	34.53	35.1	34.52	34.92	9079500	34.4991	up	up	correct
GME.US	GameStop Corp	20200219	4.06	4.27	3.915	4.15	2593092	4.15	up	down	incorrect
GMED.US	Globus Medical Inc	20200219	56.65	57.725	56.46	56.56	495409	56.56	down	up	incorrect
GMRE.US	PA	20200219	26.95	26.95	26.84	26.9259	5872	23.7198	down	down	correct
GMS.US	GMS Inc	20200219	28.41	28.98	28.41	28.62	183900	28.62	up	up	correct
GNE.US	PA	20200219	8.8695	8.8695	8.63	8.82	7297	7.766	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200219	7.68	8.04	7.66	7.97	179495	7.5424	up	down	incorrect
GNL.US	PB	20200219	26.03	26.037	25.95	26.006	10972	23.3079	down	down	correct
GNRC.US	Generac Holdings Inc	20200219	111.9	116.375	111.33	116.26	1097013	116.26	up	down	incorrect
GNT.US	PA	20200219	25.9	25.9007	25.68	25.9007	3200	23.9993	up	up	correct
GNW.US	Genworth Financial Inc	20200219	4.35	4.42	4.3	4.36	3078100	4.36	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200219	18.74	18.74	18.53	18.58	262892	15.0505	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200219	16.45	16.79	16.37	16.72	632866	16.72	up	up	correct
GOLD.US	Barrick Gold Corporation	20200219	20.81	21.04	20.4	21	20183189	19.9671	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200219	30.2	30.65	29.97	29.98	811384	29.0218	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200219	30.85	30.97	30.24	30.82	1667600	30.82	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200219	39.35	45.36	38.8	44.98	6763100	44.98	up	down	incorrect
GPC.US	Genuine Parts Company	20200219	100	102	98.505	99.35	1383603	93.4944	down	down	correct
GPI.US	Group 1 Automotive Inc	20200219	102.01	105.52	100.81	105.25	350308	103.7956	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200219	26.4949	26.5986	26.47	26.4759	7777	24.3654	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200219	16.39	16.39	15.855	15.89	3905222	15.3085	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200219	8.39	8.4	8.33	8.34	255772	7.0746	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200219	18.44	18.55	18.39	18.53	177979	16.2938	up	up	correct
GPN.US	Global Payments Inc	20200219	208.39	209.62	206.87	206.98	1270198	204.9796	down	down	correct
GPRK.US	GeoPark Limited	20200219	19.4223	19.7112	19.1335	19.6016	97180	19.1975	up	up	correct
GPS.US	The Gap Inc	20200219	17.38	17.425	16.98	17.18	4774899	16.8958	down	up	incorrect
GPX.US	GP Strategies Corporation	20200219	14.13	14.43	13.5	13.59	18541	13.59	down	down	correct
GRC.US	The Gorman	20200219	35.69	36.26	35.63	35.89	32260	34.785	up	up	correct
GRP.US	UN	20200219	55.26	55.74	55.15	55.74	3714	50.8464	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200219	11.86	11.9098	11.86	11.89	10032	10.7285	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20200219	235	237.8	233.28	237.33	2207061	227.7503	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200219	22.31	22.37	22.28	22.35	89196	18.4741	up	up	correct
GSK.US	GlaxoSmithKline plc	20200219	43.55	43.785	43.48	43.49	3540587	39.1141	down	down	correct
GSL.US	PB	20200219	25	25.038	24.9882	24.9935	4215	20.5833	down	down	correct
GSLD.US	GSLD	20200219	25	25	24.9	24.92	27000	24.4516	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200219	12.84	13.02	12.74	12.76	237073	12.76	down	down	correct
GTLS.US	Chart Industries Inc	20200219	72.12	72.12	68.35	68.43	561630	68.43	down	up	incorrect
GTN.US	Gray Television Inc	20200219	22.33	22.36	21.97	22.13	458847	21.8005	down	down	correct
GTNA.US	Gray Television Inc	20200219	20.63	21	20.63	20.63	3951	20.5413
GTS.US	Triple	20200219	17.63	17.89	17.43	17.76	158081	17.76	up	up	correct
GTY.US	Getty Realty Corp	20200219	32.73	32.73	32.11	32.24	54585	28.9151	down	down	correct
GUT.US	The Gabelli Utility Trust	20200219	7.87	7.945	7.832	7.85	74755	6.8194	down	down	correct
GVA.US	Granite Construction Incorporated	20200219	28.2	28.5	27.16	27.28	713910	26.2478	down	down	correct
GWB.US	Great Western Bancorp Inc	20200219	30.68	30.79	30.47	30.56	298691	30.0269	down	down	correct
GWRE.US	Guidewire Software Inc	20200219	123.51	124.16	122.24	122.6	350060	122.6	down	down	correct
GWW.US	W.W. Grainger Inc	20200219	309.12	310.94	306.185	307.14	181833	298.5577	down	down	correct
GYC.US	Cabco Series 2004	20200219	23.44	23.72	23.44	23.58	141767	22.6539	up	up	correct
H.US	Hyatt Hotels Corporation	20200219	88.67	90.64	88.58	89.94	747700	89.7303	up	down	incorrect
HAE.US	Haemonetics Corporation	20200219	121.06	121.71	119.88	120.44	468390	120.44	down	down	correct
HAL.US	Halliburton Company	20200219	21.98	22.35	21.945	22.28	7035290	21.6708	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200219	37.3	37.96	37.3	37.87	503726	35.3906	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200219	15.13	15.24	14.92	14.92	4065	14.2366	down	down	correct
HBI.US	Hanesbrands Inc	20200219	14.38	14.44	14.14	14.29	5174275	13.3015	down	down	correct
HBM.US	Hudbay Minerals Inc	20200219	3.11	3.24	3.11	3.18	959478	3.1567	up	up	correct
HCA.US	HCA Healthcare Inc	20200219	148.23	150.22	148.05	150.08	1131943	147.9573	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20200219	20.78	21.02	19.94	20.18	989768	19.7025	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200219	935.551	935.551	935.551	935.551	3	934.8704
HCHC.US	HC2 Holdings Inc	20200219	4.05	4.26	3.995	4.18	432863	4.18	up	down	incorrect
HCI.US	HCI Group Inc	20200219	46.81	46.9999	46.51	46.57	30713	44.2128	down	down	correct
HCXY.US	Hercules Capital Inc	20200219	27.1848	27.55	27.02	27.07	2009	24.3462	down	up	incorrect
HD.US	The Home Depot Inc	20200219	244.91	245.5	243.01	243.64	2713341	233.1536	down	down	correct
HDB.US	HDFC Bank Limited	20200219	58.97	59.02	58.23	58.44	1230448	58.0133	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200219	50.24	50.3559	49.62	49.65	552793	46.4246	down	down	correct
HEI.US	HEICO Corporation	20200219	128.91	130.67	128.91	129.6	478407	129.3344	up	up	correct
HEP.US	Holly Energy Partners L.P	20200219	23.29	23.8	22.87	23.21	789547	19.8503	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200219	14.99	15.04	14.99	15	21077	12.541	up	up	correct
HES.US	Hess Corporation	20200219	61.85	63.99	61.55	63.57	3994076	61.3175	up	up	correct
HESM.US	Hess Midstream LP	20200219	21.35	21.35	20.89	21.06	124799	18.0401	down	down	correct
HFC.US	HollyFrontier Corporation	20200219	42.62	43.01	42.05	42.82	1511003	40.4077	up	up	correct
HFRO.US	PA	20200219	25.38	25.45	25.31	25.34	33948	22.7318	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200219	26.2	26.2	26.2	26.2	211	26.2
HGLB.US	Highland Global Allocation Fund	20200219	9.01	9.09	8.98	9.04	306479	7.0493	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200219	32.32	32.5	31.58	31.98	364000	31.98	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200219	126.46	128.09	126.2	127.78	111602	127.78	up	up	correct
HI.US	Hillenbrand Inc	20200219	26.62	26.76	26.2157	26.26	613253	24.9429	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200219	58.7	58.71	58.055	58.09	1587600	55.1168	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20200219	239.28	240.32	235.07	235.7	538280	225.0196	down	down	correct
HIL.US	Hill International Inc	20200219	3.4	3.43	3.32	3.4	39254	3.4
HIO.US	Western Asset High Income Opportunity Fund Inc	20200219	5.2	5.275	5.195	5.27	2124620	4.5458	up	up	correct
HIW.US	Highwoods Properties Inc	20200219	52.14	52.14	51.28	51.39	541031	47.1583	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200219	7.11	7.12	7.1015	7.11	484760	5.9902
HKIB.US	AMTD International Inc	20200219	8.45	8.45	8.45	8.45	400	8.45
HL.US	PB	20200219	55	55	54.8942	54.8942	450	49.1806	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20200219	41.5	42.675	38.4	38.58	2660611	38.58	down	down	correct
HLI.US	Houlihan Lokey Inc	20200219	57.81	58.16	57.525	57.92	243033	55.5617	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20200219	43.96	43.9743	42.8688	43.22	37222	42.6771	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200219	112.05	113.45	112.05	112.67	1543321	112.4974	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200219	8.89	8.98	8.76	8.95	419019	8.95	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200219	27.1	27.15	27.03	27.08	304238	25.8258	down	down	correct
HMLP.US	PA	20200219	26.06	26.064	25.6587	25.8	30621	21.9752	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200219	45.17	45.53	44.87	45.17	169512	42.4259
HMY.US	Harmony Gold Mining Company Limited	20200219	3.61	3.8	3.54	3.8	10908932	3.7144	up	up	correct
HNGR.US	Hanger Inc	20200219	24.1	24.72	24.02	24.53	124582	24.53	up	up	correct
HNI.US	HNI Corporation	20200219	37.8	38.29	37.64	38.1	148444	35.4848	up	up	correct
HNP.US	Huaneng Power International Inc	20200219	17.65	17.82	17.62	17.71	20465	15.6085	up	up	correct
HOG.US	Harley	20200219	34.81	34.94	34.62	34.86	921705	33.8109	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200219	19.72	19.82	19.54	19.62	373463	18.7981	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200219	28.8	31.57	28.8	31.52	159066	31.52	up	up	correct
HP.US	Helmerich & Payne Inc	20200219	45.46	45.59	44.69	45.46	1195964	40.7433
HPE.US	Hewlett Packard Enterprise Company	20200219	14.38	14.55	14.37	14.47	7303095	13.414	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200219	22.88	22.88	22.7564	22.84	29145	19.8797	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20200219	23.86	23.92	23.81	23.83	32837	20.8323	down	down	correct
HPQ.US	HP Inc	20200219	22.35	22.63	22.24	22.43	13283600	21.0649	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20200219	19.75	19.77	19.7	19.74	43521	17.1793	down	down	correct
HQH.US	Tekla Healthcare Investors	20200219	21.55	21.69	21.54	21.66	127211	18.2856	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20200219	17.91	18	17.86	17.99	71677	15.2107	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200219	36.98	37	36.355	36.56	709365	33.8004	down	down	correct
HRB.US	H&R Block Inc	20200219	23	23.275	22.94	23.1	2141398	20.7047	up	down	incorrect
HRC.US	Hill	20200219	109.21	110.1	108.54	108.61	424787	106.9228	down	down	correct
HRI.US	Herc Holdings Inc	20200219	43.94	44.67	43.49	44.28	125577	44.161	up	up	correct
HRL.US	Hormel Foods Corporation	20200219	48.34	48.73	48.24	48.44	2092328	46.7298	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200219	12.5	12.5	12.17	12.19	54484	11.5481	down	down	correct
HSBC.US	HSBC Holdings plc	20200219	36.35	36.35	36.12	36.23	7778168	33.8826	down	down	correct
HSC.US	Harsco Corporation	20200219	15.52	15.82	15.25	15.6	672392	15.6	up	down	incorrect
HSY.US	The Hershey Company	20200219	160.21	161.83	159.81	160.49	806799	153.9475	up	up	correct
HT.US	PE	20200219	25.75	25.7572	25.51	25.51	15811	21.114	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200219	33.15	33.15	32.21	32.46	2316366	30.195	down	up	incorrect
HTD.US	John Hancock Tax	20200219	27.89	27.942	27.85	27.85	56766	24.2918	down	down	correct
HTGC.US	Hercules Capital Inc	20200219	15.25	15.28	15.1915	15.21	467593	12.4208	down	down	correct
HTH.US	Hilltop Holdings Inc	20200219	22.1	22.23	22.08	22.1	239012	21.4772
HTY.US	John Hancock Investments	20200219	7.21	7.21	7.19	7.19	32434	5.8235	down	down	correct
HUBB.US	Hubbell Incorporated	20200219	146.91	147.11	145.515	146.94	374374	140.2192	up	down	incorrect
HUBS.US	HubSpot Inc	20200219	198.15	201.375	197.34	198.53	428571	198.53	up	up	correct
HUM.US	Humana Inc	20200219	372.5	379.22	371.01	378.52	539264	374.0542	up	up	correct
HUN.US	Huntsman Corporation	20200219	20.47	21.22	20.47	21.12	2131692	19.9275	up	up	correct
HUYA.US	HUYA Inc	20200219	20.56	20.88	20.43	20.61	1736600	20.61	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200219	20.65	21	17.17	17.17	295057	14.163	down	down	correct
HWM.US	Howmet Aerospace Inc	20200219	33.3	34.27	33.27	34.07	4112024	34.0254	up	up	correct
HXL.US	Hexcel Corporation	20200219	73.87	74.975	73.87	74.73	460550	74.73	up	up	correct
HY.US	Hyster	20200219	55.94	56.225	51.31	51.55	309808	49.0472	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20200219	9.29	9.31	9.27	9.29	75150	8.1426
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200219	16.36	16.39	16.26	16.26	85480	14.0291	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200219	11.62	11.68	11.61	11.67	298416	10.0131	up	down	incorrect
HZN.US	Horizon Global Corporation	20200219	3.42	3.45	3.36	3.41	28800	3.41	down	down	correct
HZO.US	MarineMax Inc	20200219	21.11	21.62	20.97	21.36	231762	21.36	up	up	correct
IAA.US	IAA Inc	20200219	50.9	51.71	50.135	50.84	1109900	50.84	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200219	8.53	8.5368	8.45	8.45	47715	7.0233	down	down	correct
IAG.US	IAMGOLD Corporation	20200219	3.1	3.15	3.05	3.15	5229762	3.15	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200219	45.61	45.73	45.0837	45.73	3025	44.0273	up	up	correct
IBM.US	International Business Machines Corporation	20200219	151.4038	151.7535	150.175	150.7245	2733277	131.7182	down	down	correct
IBN.US	ICICI Bank Limited	20200219	15.26	15.26	15.13	15.16	4374546	15.1152	down	down	correct
IBP.US	Installed Building Products Inc	20200219	76	78.53	75.71	77.28	519040	76.5231	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200219	0.557	0.56	0.54	0.5465	4575	10.93	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200219	96.72	96.95	95.41	95.42	2520305	93.195	down	down	correct
ICL.US	ICL Group Ltd	20200219	3.9	3.91	3.85	3.89	235566	3.4251	down	down	correct
IDA.US	IDACORP Inc	20200219	112.8	113.58	111.745	111.91	193429	106.2771	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200219	11.63	11.64	11.5877	11.64	48280	9.9636	up	up	correct
IDT.US	IDT Corporation	20200219	8.61	8.81	8.58	8.69	80519	8.69	up	down	incorrect
IEX.US	IDEX Corporation	20200219	175.84	176	173.53	173.54	283069	170.2602	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200219	134.98	136.74	134.03	134.26	887342	127.7983	down	down	correct
IFN.US	The India Fund Inc	20200219	20.36	20.48	20.36	20.38	78573	16.0341	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200219	42	42.2	41.59	42.08	38092	37.1234	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200219	10.69	10.73	10.66	10.7	40467	9.1377	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200219	6.26	6.29	6.24	6.26	1052780	5.3123
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200219	22	22.07	21.87	21.87	47576	20.3195	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200219	8.51	8.5263	8.48	8.48	310045	7.2369	down	up	incorrect
IGT.US	International Game Technology PLC	20200219	14.45	14.73	14.11	14.56	1359903	14.0034	up	up	correct
IHC.US	Independence Holding Company	20200219	41.49	41.6	41.3	41.45	7553	40.5517	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200219	7.73	7.77	7.72	7.73	35538	6.4466
IHG.US	InterContinental Hotels Group PLC	20200219	64.8	65.72	64.53	65.45	267356	63.9654	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200219	10.7	10.7399	10.6769	10.69	16008	9.4708	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200219	10.65	10.67	10.65	10.66	12463	9.488	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200219	20.72	20.88	20.71	20.71	34002	19.9171	down	down	correct
IIIN.US	Insteel Industries Inc	20200219	21.97	22.48	21.85	22.2	50646	19.7001	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200219	15.79	15.84	15.77	15.84	85693	14.5221	up	up	correct
IIPR.US	PA	20200219	31	31	30.93	30.974	2583	27.4459	down	down	correct
IMAX.US	IMAX Corporation	20200219	17.1	17.46	17.08	17.1	1497202	17.1
INFO.US	IHS Markit Ltd	20200219	80.4	81.65	80.27	81.11	2054572	79.9568	up	up	correct
INFY.US	Infosys Limited	20200219	11.24	11.34	11.22	11.3	7540554	10.818	up	up	correct
ING.US	ING Groep N.V	20200219	10.99	11.01	10.74	10.83	6825632	10.2756	down	down	correct
INGR.US	Ingredion Incorporated	20200219	96.35	96.44	94.31	94.57	597498	89.5875	down	down	correct
INN.US	Summit Hotel Properties Inc	20200219	11.5	11.55	11.28	11.31	426781	11.31	down	down	correct
INS.US	Intelligent Systems Corporation	20200219	43.81	44.15	42.11	42.88	101978	42.88	down	up	incorrect
INSI.US	Insight Select Income Fund	20200219	20.76	20.76	20.6841	20.7477	15948	18.4569	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200219	81.21	82.145	80.91	81.91	317005	81.91	up	up	correct
INSW.US	PA	20200219	25.65	25.6595	25.6	25.6	3340	25.0575	down	down	correct
INT.US	World Fuel Services Corporation	20200219	38.97	39.35	38.32	38.36	470381	37.1818	down	down	correct
INVH.US	Invitation Homes Inc	20200219	32.28	32.36	31.7	31.77	5133014	30.6745	down	down	correct
IO.US	ION Geophysical Corporation	20200219	4.21	4.28	4.02	4.24	156094	4.24	up	up	correct
IP.US	International Paper Company	20200219	43.23	43.56	42.63	42.7	2454246	37.0065	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200219	24.94	25.13	24.77	24.99	2794020	22.9455	up	up	correct
IPI.US	Intrepid Potash Inc	20200219	2.13	2.15	2.1	2.11	51869	21.1	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200219	12.87	12.97	12.86	12.97	146149	11.8813	up	up	correct
IQV.US	IQVIA Holdings Inc	20200219	166.28	166.28	164.125	164.39	1070909	164.39	down	down	correct
IR.US	Ingersoll Rand Inc	20200219	37.7	38.21	37.21	37.66	1948430	36.1642	down	down	correct
IRL.US	The New Ireland Fund Inc	20200219	9.68	9.8	9.655	9.71	8935	7.7644	up	up	correct
IRM.US	Iron Mountain Incorporated	20200219	34.1	34.14	33.8	33.8	3073406	29.273	down	down	correct
IRT.US	Independence Realty Trust Inc	20200219	16.32	16.38	16.25	16.31	370344	15.1434	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200219	15.72	15.75	15.71	15.75	73407	13.4763	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200219	26.13	26.15	26.06	26.08	33600	26.08	down	down	correct
IT.US	Gartner Inc	20200219	153.2	154.89	152.96	153.7	411602	153.7	up	up	correct
ITCB.US	Itaú Corpbanca	20200219	6.8027	6.8614	6.63	6.66	17887	5.8831	down	down	correct
ITGR.US	Integer Holdings Corporation	20200219	91.22	93.81	91.0601	93.24	322774	93.24	up	down	incorrect
ITT.US	ITT Inc	20200219	69.24	69.44	68.34	68.36	1027478	66.9008	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200219	7.7743	7.8143	7.6994	7.7444	20270711	5.9196	down	down	correct
ITW.US	Illinois Tool Works Inc	20200219	186.92	188.19	186.27	187.53	974108	179.9452	up	up	correct
IVC.US	Invacare Corporation	20200219	8.73	9.01	8.64	8.93	206121	8.9129	up	up	correct
IVH.US	Ivy Funds	20200219	14.16	14.18	14.11	14.12	51425	12.172	down	down	correct
IVR.US	PC	20200219	27.24	27.34	27.02	27.19	7785	23.1235	down	down	correct
IVZ.US	Invesco Ltd	20200219	17.65	17.8288	17.62	17.69	2973930	16.4823	up	down	incorrect
IX.US	ORIX Corporation	20200219	86.54	86.75	86.53	86.6	14957	82.2473	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200219	101.05	101.7	100.72	101.46	629674	100.1349	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200219	9.78	10.1665	9.78	10.08	55758	10.08	up	up	correct
JBGS.US	JBG SMITH Properties	20200219	42.27	42.35	41.59	41.64	448651	39.5385	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200219	29.25	29.75	29.25	29.75	1516	27.4964	up	down	incorrect
JBL.US	Jabil Inc	20200219	37.82	38.25	37.7539	37.89	1415417	37.3828	up	up	correct
JBT.US	John Bean Technologies Corporation	20200219	111.71	112.93	109.49	109.9	197105	109.1298	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200219	15.25	15.43	15.2	15.27	41090	12.7473	up	up	correct
JCI.US	Johnson Controls International plc	20200219	42.09	42.44	41.85	41.97	4206059	40.1424	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200219	9.9	9.97	9.88	9.89	98827	8.8207	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200219	11.19	11.26	11.1801	11.21	52257	9.5975	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200219	23.46	23.855	23.39	23.68	2203675	22.4485	up	up	correct
JELD.US	JELD	20200219	22.49	23.04	22	22.19	2046499	22.19	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200219	9.27	9.29	9.2	9.21	19715	8.3572	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200219	7.62	7.6256	7.56	7.56	6533	7.2294	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200219	10.25	10.25	10.22	10.24	97455	8.9787	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200219	16.66	16.74	16.66	16.74	48044	14.422	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200219	10.66	10.7593	10.56	10.6	13412	9.7019	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200219	9.98	10	9.97	9.98	124060	9.4983
JHG.US	Janus Henderson Group plc	20200219	25.88	26.645	25.69	26.49	1740411	24.1998	up	up	correct
JHI.US	John Hancock Investors Trust	20200219	18.32	18.42	18.3044	18.37	12928	15.6102	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200219	15.1	15.15	15.05	15.0945	13167	13.5711	down	down	correct
JHX.US	James Hardie Industries plc	20200219	20.64	20.74	20.54	20.71	15949	20.0555	up	down	incorrect
JILL.US	J.Jill Inc	20200219	1.11	1.12	1.03	1.05	354141	5.25	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200219	26.31	28.2935	26.25	28.22	1822494	28.22	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200219	170	170.48	165.52	165.91	300079	165.91	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200219	22.755	22.76	22.7	22.73	17690	20.857	down	down	correct
JMIA.US	Jumia Technologies AG	20200219	5.75	5.95	5.66	5.8	2226870	5.8	up	up	correct
JMM.US	Nuveen Multi	20200219	7.38	7.4422	7.38	7.415	4576	6.8069	up	up	correct
JMP.US	JMP Group LLC	20200219	3.0368	3.0402	3.02	3.02	9947	2.9227	down	down	correct
JNJ.US	Johnson & Johnson	20200219	149.21	149.76	148.58	148.94	6115220	141.4337	down	down	correct
JNPR.US	Juniper Networks Inc	20200219	24.13	24.35	23.87	24	3160395	22.506	down	down	correct
JOE.US	The St. Joe Company	20200219	21.9	22.04	21.36	21.93	183904	21.7333	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200219	8.64	8.64	8.57	8.5822	11856	7.6758	down	down	correct
JP.US	Jupai Holdings Limited	20200219	1.29	1.31	1.29	1.3	5574	1.3	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200219	10.62	10.63	10.59	10.6	226103	9.3118	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200219	26.39	26.39	26.27	26.32	41746	23.2797	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200219	10.38	10.41	10.366	10.4	288744	9.2093	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200219	25.53	25.6316	25.5219	25.55	3335	22.8868	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200219	7.59	7.61	7.59	7.61	518082	5.9998	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200219	18.96	19.04	18.93	19.02	41726	16.2742	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200219	10	10.01	9.97	9.98	216333	8.7549	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200219	11.12	11.12	10.96	11	114361	9.3359	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200219	15.4	15.5	15.4	15.5	36291	13.5664	up	up	correct
JT.US	Jianpu Technology Inc	20200219	1.15	1.17	1.11	1.14	103962	9.12	down	up	incorrect
JTA.US	Nuveen Tax	20200219	12.15	12.2	12.12	12.17	31561	10.5192	up	up	correct
JTD.US	Nuveen Tax	20200219	18.12	18.13	18.04	18.07	9207	15.6288	down	down	correct
JW.US	B	20200219	43.27	43.27	43.27	43.27	284	41.729
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200219	43.27	43.27	43.27	43.27	284	40.9568
JWN.US	Nordstrom Inc	20200219	39.99	40.55	39.645	40.52	1746560	40.0037	up	down	incorrect
K.US	Kellogg Company	20200219	67.16	67.49	66.25	66.3	1581260	61.6622	down	down	correct
KAI.US	Kadant Inc	20200219	100.89	101.52	99.18	99.36	39347	98.0193	down	down	correct
KAMN.US	Kaman Corporation	20200219	63.97	64.01	63.2	63.57	403722	61.3186	down	down	correct
KAR.US	KAR Auction Services Inc	20200219	21.72	23.53	21.55	23.25	5227970	22.9389	up	up	correct
KB.US	KB Financial Group Inc	20200219	35.3	35.46	34.97	34.99	108961	33.6483	down	down	correct
KBH.US	KB Home	20200219	39.89	40.29	39.66	39.94	805404	38.9607	up	up	correct
KBR.US	KBR Inc	20200219	30.26	31.02	30.24	30.77	1501625	29.9023	up	up	correct
KEN.US	Kenon Holdings Ltd	20200219	18.7	18.7	18.7	18.7	663	15.3266
KEP.US	Korea Electric Power Corporation	20200219	10.98	11.02	10.91	10.91	81172	10.4141	down	up	incorrect
KEX.US	Kirby Corporation	20200219	74.23	74.97	73.86	74.49	187052	74.49	up	up	correct
KEY.US	PK	20200219	27.6	27.6	27.39	27.46	46446	24.7305	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20200219	97.85	99.085	97.72	98.48	1386538	98.48	up	up	correct
KF.US	The Korea Fund Inc	20200219	29.96	29.97	29.77	29.8	1287	23.092	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200219	1.79	1.79	1.76	1.78	5944	1.78	down	down	correct
KFY.US	Korn Ferry	20200219	41.82	42.24	41.67	41.78	158946	40.9431	down	down	correct
KGC.US	Kinross Gold Corporation	20200219	5.38	5.57	5.28	5.57	23751668	5.4258	up	up	correct
KIM.US	PM	20200219	27.08	27.08	26.97	26.97	159970	24.6539	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200219	16.21	16.27	16.21	16.21	65857	13.6396
KL.US	Kirkland Lake Gold Ltd	20200219	38.29	38.39	37.11	37.43	2475074	36.3635	down	down	correct
KLR.US	Kaleyra Inc	20200219	8.41	8.593	8.13	8.49	5900	8.49	up	up	correct
KMB.US	Kimberly	20200219	143.88	144.99	143.38	143.77	1047843	134.9335	down	down	correct
KMI.US	Kinder Morgan Inc	20200219	22.07	22.35	21.96	22.16	11498970	19.6068	up	up	correct
KMPR.US	Kemper Corporation	20200219	79.41	79.41	78.28	78.79	198507	76.3795	down	down	correct
KMT.US	Kennametal Inc	20200219	30.97	31.07	30.4	30.59	686739	29.307	down	down	correct
KMX.US	CarMax Inc	20200219	98.54	100.4	98.3491	100.13	907276	100.13	up	down	incorrect
KN.US	Knowles Corporation	20200219	17.84	18	17.57	17.59	1359841	17.59	down	down	correct
KNL.US	Knoll Inc	20200219	22.78	24.43	21.43	22.84	2152787	22.0845	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20200219	19.15	19.18	18.87	18.91	68999	15.1472	down	down	correct
KNX.US	Knight	20200219	39.5	40.09	39.5	39.76	1804621	39.1406	up	down	incorrect
KO.US	The Coca	20200219	59.51	60	59.47	59.77	6265794	56.026	up	up	correct
KODK.US	Eastman Kodak Company	20200219	3.6	3.65	3.51	3.6	99283	3.6
KOF.US	Coca	20200219	64.66	64.69	64.2	64.22	99517	57.9171	down	down	correct
KOP.US	Koppers Holdings Inc	20200219	28.21	29.11	27.63	28.67	207568	28.67	up	up	correct
KOS.US	Kosmos Energy Ltd	20200219	5.31	5.35	5.18	5.22	6512400	5.1314	down	down	correct
KR.US	The Kroger Co	20200219	29.97	30.2	29.38	29.54	7528095	28.5034	down	down	correct
KRA.US	Kraton Corporation	20200219	15.97	16.72	15.91	16.39	178465	16.39	up	up	correct
KRC.US	Kilroy Realty Corporation	20200219	86.7	87.155	86.26	86.26	3021777	81.5058	down	down	correct
KRG.US	Kite Realty Group Trust	20200219	18.02	18.09	16.98	17.08	853058	15.8141	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20200219	11.46	11.61	11.28	11.31	247820	10.1273	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20200219	13.87	13.99	13.7	13.85	83387	11.7421	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200219	12.27	12.3	12.22	12.24	19543	11.2321	down	up	incorrect
KSS.US	Kohl's Corporation	20200219	43.83	44.33	43.18	44	2975037	41.6696	up	up	correct
KSU.US	P	20200219	29.5839	29.5839	29.5839	29.5839	0	28.0447
KT.US	KT Corporation	20200219	10.51	10.55	10.42	10.46	408761	9.9012	down	down	correct
KTB.US	Kontoor Brands Inc	20200219	38.93	39.98	38.11	39.18	637894	37.0467	up	up	correct
KTF.US	DWS Municipal Income Trust	20200219	11.77	11.81	11.75	11.81	64068	10.8922	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200219	32.91	33.19	32.91	33.17	1054	29.2998	up	up	correct
KTN.US	Credit	20200219	32.1	32.3	32	32.28	4605	29.3956	up	down	incorrect
KW.US	Kennedy	20200219	22.31	22.43	22.04	22.05	307477	20.1316	down	down	correct
KWR.US	Quaker Chemical Corporation	20200219	189.03	189.03	183.49	184.54	90044	182.1145	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200219	13.35	13.35	13.18	13.19	705754	10.7506	down	up	incorrect
L.US	Loews Corporation	20200219	53.84	54.1	53.7	53.71	704168	53.1337	down	down	correct
LAC.US	Lithium Americas Corp	20200219	5.61	6.03	5.56	5.85	1214383	5.85	up	up	correct
LAD.US	Lithia Motors Inc	20200219	130.32	132.08	129	131.22	139012	129.671	up	up	correct
LADR.US	Ladder Capital Corp	20200219	18.74	18.82	18.69	18.69	336582	16.2531	down	up	incorrect
LAIX.US	LAIX Inc	20200219	4.72	4.72	4.41	4.69	122700	4.69	down	down	correct
LAZ.US	Lazard Ltd	20200219	42.5	42.63	42.21	42.45	552000	38.9248	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200219	8.07	8.35	8.01	8.28	431100	8.2117	up	up	correct
LC.US	LendingClub Corporation	20200219	13.04	13.6699	11.66	12.98	1944534	12.98	down	down	correct
LCI.US	Lannett Company Inc	20200219	9.11	9.3	9.09	9.28	586807	9.28	up	up	correct
LCII.US	LCI Industries	20200219	114.06	114.87	113.51	114.39	65560	108.9529	up	up	correct
LDOS.US	Leidos Holdings Inc	20200219	124	124.35	119.71	120.33	1593216	116.8926	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200219	27.55	27.58	27.47	27.53	49409	23.829	down	down	correct
LEA.US	Lear Corporation	20200219	123.79	125.32	123.77	124.82	709054	122.5356	up	up	correct
LEAF.US	Leaf Group Ltd	20200219	3.3	3.34	3.2	3.2	53783	3.2	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200219	45.22	45.53	44.94	44.98	573429	41.6105	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200219	1.75	1.79	1.73	1.75	102997	1.75
LEN.US	Lennar Corporation	20200219	70.68	70.95	70.18	70.44	1415973	69.1593	down	up	incorrect
LENB.US	Lennar Corporation	20200219	55.72	56.06	55.62	55.72	71893	54.626
LEO.US	BNY Mellon Strategic Municipals Inc	20200219	8.9	8.96	8.9	8.96	120402	8.1877	up	up	correct
LEVI.US	Levi Strauss & Co	20200219	19.9	20.09	19.26	19.38	1259036	19.0641	down	down	correct
LFC.US	China Life Insurance Company Limited	20200219	12.54	12.54	12.46	12.5	199862	11.3147	down	down	correct
LGC.US	U	20200219	0.855	0.855	0.855	0.855	0	0.855
LGF.US	B	20200219	9.96	9.96	9.78	9.89	487673	9.89	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200219	10.54	10.57	10.37	10.46	1384736	10.46	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200219	16.78	16.89	16.78	16.86	33813	14.2177	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200219	191.32	191.95	189.425	189.9	564484	189.9	down	down	correct
LHX.US	L3Harris Technologies Inc	20200219	228.61	229.71	225.51	225.98	1450300	217.7898	down	down	correct
LII.US	Lennox International Inc	20200219	245.33	248.725	245.33	246	280143	240.7832	up	up	correct
LIN.US	Linde plc	20200219	223.02	223.55	221.87	222.48	1590105	215.6017	down	down	correct
LINX.US	Linx S.A	20200219	8.02	8.03	7.9	8	97200	7.8372	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200219	1.02	1.02	0.98	0.99	123700	0.99	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200219	7.99	8.22	7.79	8.17	1413132	8.17	up	up	correct
LLY.US	Eli Lilly and Company	20200219	141.62	141.84	140.36	140.83	3082771	136.7173	down	down	correct
LMT.US	Lockheed Martin Corporation	20200219	437	438.27	434.4	434.48	787230	411.1565	down	down	correct
LNC.US	Lincoln National Corporation	20200219	60.34	61.11	60.29	60.86	1646986	57.1494	up	up	correct
LND.US	BrasilAgro	20200219	4.58	4.58	4.52	4.52	341	4.0267	down	down	correct
LNN.US	Lindsay Corporation	20200219	109.52	109.52	107.3	107.76	47612	105.8826	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200219	6.51	6.75	6.45	6.52	162628	6.1497	up	up	correct
LOW.US	Lowe's Companies Inc	20200219	123.67	124.475	123.16	123.44	3170623	120.1183	down	down	correct
LPG.US	Dorian LPG Ltd	20200219	12.62	12.735	12.48	12.59	233219	11.6289	down	down	correct
LPI.US	Laredo Petroleum Inc	20200219	1.52	1.54	1.47	1.52	286122	30.4
LPL.US	LG Display Co. Ltd	20200219	6.65	6.68	6.63	6.64	138681	6.64	down	down	correct
LPX.US	Louisiana	20200219	33.39	34.35	33.39	33.43	1727051	32.4804	up	up	correct
LRN.US	Stride Inc	20200219	16.88	17.3	16.81	17.21	161622	17.21	up	up	correct
LSI.US	Life Storage Inc	20200219	118.85	118.85	113.9503	114.69	1039419	71.7991	down	down	correct
LSPD.US	Lightspeed POS Inc	20200219	28.26	28.26	28.1149	28.1161	1576	28.1161	down	down	correct
LTC.US	LTC Properties Inc	20200219	48.76	48.85	48.0977	48.49	160998	43.2442	down	down	correct
LTHM.US	Livent Corporation	20200219	11.32	11.51	10.97	11.42	5178700	11.42	up	up	correct
LUB.US	Luby's Inc	20200219	2.5432	2.5432	2.5	2.53	16854	1.5398	down	down	correct
LUMN.US	Lumen Technologies Inc	20200219	13.39	13.525	13.31	13.33	9368620	11.495	down	down	correct
LUV.US	Southwest Airlines Co	20200219	57.68	57.74	57.06	57.11	2135139	56.891	down	down	correct
LVS.US	Las Vegas Sands Corp	20200219	68.44	69.93	68.26	69.1	3183596	67.7485	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200219	95.98	96.32	94.13	94.35	534219	92.0512	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20200219	16.65	16.77	16.19	16.23	110526	15.3955	down	down	correct
LXP.US	PC	20200219	57.44	57.74	57.42	57.4738	8071	51.9716	up	up	correct
LXU.US	LSB Industries Inc	20200219	2.64	2.67	2.51	2.54	144730	1.9538	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200219	81.58	82.23	81.48	81.95	1290264	75.1067	up	up	correct
LYG.US	Lloyds Banking Group plc	20200219	2.88	2.885	2.86	2.87	4291459	2.5848	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200219	74.57	76.6	74.56	76.08	1491590	76.08	up	up	correct
LZB.US	La	20200219	34.92	35.4	32.38	32.76	911336	31.8799	down	down	correct
M.US	Macy's Inc	20200219	16	16.35	15.86	16.29	8891308	15.4374	up	up	correct
MA.US	Mastercard Incorporated	20200219	343.99	347.24	342.6349	344.56	3040690	341.4944	up	down	incorrect
MAC.US	The Macerich Company	20200219	23.5	23.6	22.945	23.47	4397446	20.6977	down	down	correct
MAIN.US	Main Street Capital Corporation	20200219	44.58	44.69	44.45	44.58	218688	39.2433
MAN.US	ManpowerGroup Inc	20200219	91.57	93.08	91.57	92.54	299783	87.8996	up	up	correct
MANU.US	Manchester United plc	20200219	19.2	19.34	19.08	19.12	44093	18.6869	down	down	correct
MAS.US	Masco Corporation	20200219	45.6	45.8	45	45.03	1594754	43.8916	down	down	correct
MATX.US	Matson Inc	20200219	37.1	37.96	36.97	37.9	83160	36.6828	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200219	11.2	11.22	11.2	11.21	54544	10.2717	up	up	correct
MAXR.US	Maxar Technologies Inc	20200219	17.85	18.18	17.315	17.39	1757843	17.3293	down	down	correct
MBI.US	MBIA Inc	20200219	9.35	9.35	9.255	9.27	547204	9.27	down	down	correct
MBSC.US	UN	20200219	15.98	15.99	14.81	14.81	8525	14.81	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200219	10.88	11	10.86	10.98	2680730	8.9464	up	down	incorrect
MC.US	Moelis & Company	20200219	37.11	37.952	36.93	37.86	778824	31.6011	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200219	14.78	14.84	14.76	14.84	62774	13.7212	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200219	48.55	49	48.47	48.47	8052	48.47	down	down	correct
MCD.US	McDonald's Corporation	20200219	216.81	216.92	215.61	215.63	2229508	205.6721	down	down	correct
MCI.US	Barings Corporate Investors	20200219	16.94	16.95	16.8185	16.87	15787	14.9371	down	up	incorrect
MCK.US	McKesson Corporation	20200219	167.92	168.35	166.17	168.01	4262367	164.7561	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200219	6.74	6.75	6.72	6.75	45831	5.4532	up	up	correct
MCO.US	Moody's Corporation	20200219	282.12	287.25	281.965	285.31	986317	280.8783	up	up	correct
MCR.US	MFS Charter Income Trust	20200219	8.55	8.57	8.54	8.57	70330	7.3643	up	up	correct
MCS.US	The Marcus Corporation	20200219	30.78	31.835	30.78	31.43	204214	31.2224	up	down	incorrect
MCY.US	Mercury General Corporation	20200219	51.71	51.75	51.06	51.4	166721	46.4686	down	down	correct
MD.US	MEDNAX Inc	20200219	26.59	26.81	26.48	26.59	1217199	26.59
MDC.US	M.D.C. Holdings Inc	20200219	44.88	45.55	44.7	45.23	441365	39.5007	up	up	correct
MDLA.US	Medallia Inc	20200219	30.93	31.22	30.23	30.54	1332800	30.54	down	down	correct
MDLQ.US	Medley LLC	20200219	18.35	18.35	18.35	18.35	200	14.367
MDLX.US	Medley Capital Corporation 6.87	20200219	17.5	17.5	17	17.15	12760	12.9923	down	down	correct
MDP.US	Meredith Corporation	20200219	32.11	32.44	31.72	31.8	587787	31.114	down	down	correct
MDT.US	Medtronic plc	20200219	113.9	114.94	113.2	113.77	5198364	108.7955	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200219	31.7	31.92	31.7	31.82	2068539	29.9271	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200219	7.75	7.8	7.62	7.71	32100	7.71	down	down	correct
MED.US	Medifast Inc	20200219	103.5	104.27	100.36	100.92	188706	94.7309	down	down	correct
MEI.US	Methode Electronics Inc	20200219	34.52	34.64	34.11	34.45	97752	33.6739	down	down	correct
MER.US	PK	20200219	27.05	27.05	26.66	26.66	72200	25.0846	down	down	correct
MET.US	PF	20200219	25.78	25.82	25.61	25.61	206622	23.4597	down	down	correct
MFC.US	Manulife Financial Corporation	20200219	19.72	19.94	19.62	19.9	2071842	17.9639	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200219	2.86	2.87	2.83	2.83	428046	2.617	down	down	correct
MFGP.US	Micro Focus International plc	20200219	10.5	10.515	10.24	10.32	533921	8.9046	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200219	13.8	13.84	13.79	13.84	78300	12.8414	up	up	correct
MFM.US	MFS Municipal Income Trust	20200219	7.38	7.42	7.38	7.38	56982	6.7864
MFO.US	MFA Financial Inc. SR NT 42	20200219	26.2378	26.3	26.149	26.149	1466	24.3866	down	down	correct
MFV.US	MFS Special Value Trust	20200219	7.05	7.05	6.86	6.92	71985	5.868	down	up	incorrect
MG.US	Mistras Group Inc	20200219	9.96	10.04	9.76	10.01	74794	10.01	up	up	correct
MGA.US	Magna International Inc	20200219	51.08	52.25	50.88	51.99	965026	49.3411	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200219	4.61	4.61	4.59	4.59	81838	4.1505	down	down	correct
MGM.US	MGM Resorts International	20200219	32.25	32.35	31.945	32.09	6107011	31.8368	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20200219	34.11	34.2	33.67	33.73	1016947	30.0522	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20200219	27.87	27.89	27.76	27.78	31792	25.2365	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200219	26.95	27	26.4275	26.85	68627	23.9297	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200219	9.23	9.41	9.11	9.27	2432688	9.2186	up	up	correct
MH.US	PD	20200219	7.08	7.1313	7	7.0699	9240	7.0699	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200219	17.45	17.47	17.36	17.39	26300	15.9806	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200219	7.95	8	7.95	7.9904	23568	7.489	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200219	12.36	12.45	12.36	12.45	64765	11.4546	up	up	correct
MHK.US	Mohawk Industries Inc	20200219	132.04	133.16	130.71	131.33	778106	131.33	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200219	21.65	21.7645	21.61	21.7645	4152	20.9165	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200219	14.14	14.15	14.09	14.13	24519	13.0025	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200219	23.23	23.3043	23.2	23.2182	1759	19.9422	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200219	44.6	44.89	44.48	44.87	322100	2.5948	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200219	3.83	3.8428	3.81	3.81	379676	3.3177	down	down	correct
MITT.US	PC	20200219	26.91	26.9799	26.7	26.72	18768	22.458	down	down	correct
MIXT.US	MiX Telematics Limited	20200219	13.9	13.97	13.69	13.77	40440	13.1869	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200219	14.65	14.65	14.6301	14.6464	17123	13.4947	down	down	correct
MKC.US	V	20200219	82.505	82.585	81.845	82.29	39200	80.1473	down	down	correct
MKL.US	Markel Corporation	20200219	1328.11	1340.72	1323.07	1336.68	27610	1336.68	up	up	correct
MLI.US	Mueller Industries Inc	20200219	33.21	33.45	32.97	33.2	121816	32.331	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20200219	256.87	260.83	255.7	258.67	753577	254.4825	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200219	13.11	13.14	12.95	12.95	24124	12.95	down	down	correct
MLR.US	Miller Industries Inc	20200219	33.68	33.87	33.31	33.67	37615	32.2852	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200219	119.5	119.56	118.45	118.48	1143832	115.1572	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200219	22.49	22.59	22.3608	22.42	44883	20.539	down	down	correct
MMI.US	Marcus & Millichap Inc	20200219	37.48	37.67	36.66	36.77	62050	36.77	down	up	incorrect
MMM.US	3M Company	20200219	159.08	160.47	158.36	159.34	2296554	150.2421	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200219	60.57	60.85	60.36	60.71	936783	51.3767	up	up	correct
MMS.US	Maximus Inc	20200219	73.31	73.385	72.78	72.82	293773	71.0187	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200219	6.23	6.26	6.22	6.23	305046	5.4
MMU.US	Western Asset Managed Municipals Fund Inc	20200219	13.98	14.02	13.93	13.97	46085	12.9621	down	down	correct
MN.US	Manning & Napier Inc	20200219	1.94	1.9601	1.76	1.78	79480	1.7304	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200219	15.53	15.6	15.53	15.6	12130	14.4706	up	up	correct
MNR.US	PC	20200219	25.02	25.11	25.01	25.08	61647	22.5417	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20200219	17.07	17.49	16.86	17.37	158600	14.6154	up	up	correct
MO.US	Altria Group Inc	20200219	45.25	45.48	44.936	45.14	5888962	38.4389	down	down	correct
MOD.US	Modine Manufacturing Company	20200219	8.48	8.58	8.43	8.52	231118	8.52	up	up	correct
MODN.US	Model N Inc	20200219	33.41	34.63	33.41	34.26	545222	34.26	up	down	incorrect
MOG.US	A	20200219	92.17	92.3	91.19	91.38	113981	89.5957	down	down	correct
MOGU.US	MOGU Inc	20200219	1.92	1.989	1.86	1.87	65728	1.87	down	down	correct
MOH.US	Molina Healthcare Inc	20200219	149.34	154.89	149.02	153.84	776639	153.84	up	up	correct
MOS.US	The Mosaic Company	20200219	18.32	18.625	18.255	18.41	5129387	18.0452	up	up	correct
MOV.US	Movado Group Inc	20200219	16.72	16.7869	16.15	16.18	138070	15.6928	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200219	14.77	14.79	14.7401	14.77	8859	13.6283
MPC.US	Marathon Petroleum Corporation	20200219	56.65	57.93	56.29	57.69	7065112	52.9347	up	up	correct
MPLX.US	MPLX LP	20200219	23.91	24.01	23.31	23.7	2021617	18.7555	down	down	correct
MPV.US	Barings Participation Investors	20200219	16.66	16.7813	16.6048	16.78	13287	14.9856	up	up	correct
MPW.US	Medical Properties Trust Inc	20200219	24.15	24.18	23.77	23.8	4344270	21.3956	down	down	correct
MPX.US	Marine Products Corporation	20200219	14.68	14.96	14.68	14.76	9984	14.0319	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200219	13.42	13.42	13.37	13.41	27831	12.3384	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200219	15.57	15.58	15.54	15.58	46690	14.2963	up	up	correct
MRC.US	MRC Global Inc	20200219	10.37	10.45	10.09	10.12	1551438	10.12	down	up	incorrect
MRK.US	Merck & Co. Inc	20200219	83.0168	83.0468	81.508	81.9377	11202470	73.1229	down	down	correct
MRO.US	Marathon Oil Corporation	20200219	10.35	10.52	10.15	10.47	17660369	10.2628	up	up	correct
MS.US	PL	20200219	25.86	25.86	25.62	25.62	73134	23.5947	down	up	incorrect
MSA.US	MSA Safety Incorporated	20200219	140.73	141.78	138.85	140.72	204994	137.8095	down	down	correct
MSB.US	Mesabi Trust	20200219	20.8	20.86	20.6	20.79	41327	17.8635	down	down	correct
MSC.US	Studio City International Holdings Limited	20200219	19.87	19.87	19.87	19.87	100	19.87
MSCI.US	MSCI Inc	20200219	328.56	335.43	328	332.11	514656	327.1433	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200219	9.88	9.95	9.8624	9.95	89584	8.9958	up	up	correct
MSGS.US	W	20200219	311.73	315.0925	311	313.69	167335	312.2654	up	up	correct
MSI.US	Motorola Solutions Inc	20200219	185.32	186.98	184.85	186.12	786944	180.5532	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200219	71.27	71.472	70.92	71.03	308583	63.6058	down	down	correct
MT.US	ArcelorMittal	20200219	16.71	16.84	16.57	16.81	2960951	16.6544	up	up	correct
MTB.US	M&T Bank Corporation	20200219	167.14	168.66	166.65	168.26	750258	157.3565	up	up	correct
MTD.US	Mettler	20200219	754.58	770.42	753.7	766.39	111061	766.39	up	up	correct
MTDR.US	Matador Resources Company	20200219	12.64	13.195	12.4731	13.07	3596517	13.0191	up	up	correct
MTG.US	MGIC Investment Corporation	20200219	13.6	13.64	13.26	13.28	3445673	12.7537	down	down	correct
MTH.US	Meritage Homes Corporation	20200219	71.75	72.63	71.435	71.69	440610	71.69	down	down	correct
MTL.US	P	20200219	0.832	0.8799	0.8302	0.836	44365	0.836	up	up	correct
MTN.US	Vail Resorts Inc	20200219	248.84	249.62	245.47	245.5	307341	241.2184	down	down	correct
MTOR.US	Meritor Inc	20200219	25.5	25.78	24.97	25.1	1191222	25.1	down	down	correct
MTR.US	Mesa Royalty Trust	20200219	6.98	6.98	6.92	6.945	5186	6.3776	down	down	correct
MTRN.US	Materion Corporation	20200219	52.19	52.55	50.54	50.95	149134	50.3188	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200219	21.29	21.38	21.29	21.37	32180	20.5941	up	up	correct
MTW.US	The Manitowoc Company Inc	20200219	12.65	12.95	12.55	12.56	292405	12.56	down	up	incorrect
MTX.US	Minerals Technologies Inc	20200219	55.27	55.84	55	55.39	120457	55.0854	up	up	correct
MTZ.US	MasTec Inc	20200219	60.83	61.9	60.5	61.42	733814	61.42	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200219	15.8	15.9	15.8	15.865	33364	14.5417	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200219	14.44	14.49	14.4	14.49	68704	13.3959	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200219	13.02	13.07	13.02	13.07	45387	12.0278	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200219	5.11	5.11	5.05	5.06	966358	4.7767	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200219	16.36	16.48	16.3	16.36	28081	15.5236
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200219	14.76	14.769	14.74	14.76	62045	13.647
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200219	14.85	14.9	14.85	14.9	20707	13.5908	up	up	correct
MUR.US	Murphy Oil Corporation	20200219	22.54	22.79	22.19	22.36	2120418	21.0575	down	up	incorrect
MUSA.US	Murphy USA Inc	20200219	106.84	107.53	106.38	106.61	286518	105.659	down	down	correct
MUX.US	McEwen Mining Inc	20200219	1.23	1.24	1.16	1.21	2740857	1.21	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200219	9.43	9.49	9.43	9.47	87531	8.7283	up	up	correct
MVO.US	MV Oil Trust	20200219	5.18	5.27	5.15	5.19	18269	4.1635	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200219	15.34	15.4	15.33	15.4	34985	14.1279	up	up	correct
MWA.US	Mueller Water Products Inc	20200219	12.19	12.42	12.13	12.41	802856	12.0343	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200219	14.3	14.85	14.28	14.45	424960	14.45	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200219	12	12	11.91	11.91	400	11.91	down	down	correct
MXF.US	The Mexico Fund Inc	20200219	14.35	14.35	14.26	14.26	11040	13.6283	down	down	correct
MXL.US	MaxLinear Inc	20200219	18.82	19.105	18.6758	18.73	348545	18.73	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200219	14.67	14.68	14.635	14.68	37218	13.641	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200219	15.12	15.23	15.12	15.21	45437	13.9473	up	up	correct
MYE.US	Myers Industries Inc	20200219	15.9	15.95	15.61	15.67	148763	14.6884	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200219	13.99	14.03	13.99	14.02	96095	12.9727	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200219	15.72	15.7448	15.69	15.69	34259	14.2975	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200219	13.48	13.54	13.48	13.54	23180	12.4842	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200219	11.62	11.77	10.92	11.26	828937	11.26	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200219	15.37	15.52	15.37	15.52	127354	14.8746	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200219	14.94	14.96	14.93	14.96	290268	14.2875	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200219	14.6	14.6	14.5874	14.6	15544	13.9949
NAT.US	Nordic American Tankers Limited	20200219	3.31	3.35	3.245	3.33	2466295	2.9098	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200219	14.14	14.14	13.97	13.9897	23786	13.4649	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200219	22.58	22.65	22.542	22.65	95321	20.5532	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200219	33.63	33.87	33.52	33.86	188820	32.2729	up	up	correct
NBR.US	Nabors Industries Ltd	20200219	2.24	2.27	2.19	2.27	90305	110.9205	up	up	correct
NC.US	NACCO Industries Inc	20200219	47.9429	48.66	47.885	48.42	6768	45.7224	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200219	10.83	10.89	10.82	10.855	35558	10.2818	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200219	51.7	52.35	51.7	52.02	2285652	52.02	up	down	incorrect
NCR.US	NCR Corporation	20200219	32.44	32.63	31.95	32.11	925691	32.11	down	down	correct
NCV.US	PA	20200219	26.716	26.716	26.716	26.716	125	24.7838
NCZ.US	PA	20200219	26.506	26.506	26.44	26.44	650	25.7357	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200219	3.61	3.74	3.61	3.71	212770	28.0181	up	up	correct
NEA.US	Nuveen AMT	20200219	14.79	14.8	14.7796	14.8	462783	14.1548	up	down	incorrect
NEE.US	PP	20200219	48.6	49.7	48.25	48.5	8271158	48.5	down	down	correct
NEM.US	Newmont Corporation	20200219	45.75	46.42	45.6	46.17	8137475	43.7393	up	up	correct
NEP.US	NextEra Energy Partners LP	20200219	61.2	61.52	61.02	61.24	456995	57.5711	up	down	incorrect
NET.US	Cloudflare Inc	20200219	17.45	18.23	17.35	18.01	7996700	18.01	up	up	correct
NETI.US	Eneti Inc	20200219	3.45	3.4799	3.4	3.41	43006	33.5281	down	down	correct
NEU.US	NewMarket Corporation	20200219	426.08	430.57	424.9	428.26	69508	410.0998	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200219	15.34	15.48	15.34	15.46	50603	14.5271	up	up	correct
NEW.US	Puxin Limited	20200219	7.79	8	7.75	7.99	242538	7.99	up	down	incorrect
NEWR.US	New Relic Inc	20200219	61	61.19	60.66	60.68	822528	60.68	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200219	5.42	5.73	5.37	5.66	1033640	5.66	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200219	8.55	8.91	8.51	8.84	35538	7.9353	up	up	correct
NFG.US	National Fuel Gas Company	20200219	43.52	43.69	43.29	43.4	461348	40.4424	down	down	correct
NFH.US	WS	20200219	9.49	9.72	9.39	9.61	127428	8.6528	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200219	13.58	13.62	13.49	13.49	173956	11.6964	down	down	correct
NGG.US	National Grid plc	20200219	69.04	69.06	68.38	68.38	908598	61.6226	down	down	correct
NGL.US	PC	20200219	25.66	25.8045	25.66	25.7	3366	20.962	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200219	10.97	11.23	10.895	11.18	42783	11.18	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200219	8.32	8.37	8.2	8.2	142940	6.9299	down	down	correct
NGVT.US	Ingevity Corporation	20200219	65.6	66.21	64.61	65.16	308693	65.16	down	down	correct
NHI.US	National Health Investors Inc	20200219	89.5	89.5	87.37	88.76	283988	78.8952	down	up	incorrect
NI.US	PB	20200219	28.42	28.46	28.04	28.08	22953	24.9672	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200219	14.53	14.54	14.47	14.47	79063	13.9305	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200219	24.4	24.64	24.4	24.61	55902	20.5803	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200219	10.67	10.73	10.64	10.6738	2718	10.3381	up	up	correct
NINE.US	Nine Energy Service Inc	20200219	5.71	5.93	5.64	5.74	237618	5.74	up	up	correct
NIO.US	NIO Inc	20200219	3.93	4.1	3.86	4.08	73256300	4.08	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200219	14.25	14.31	14.24	14.28	17471	13.7973	up	up	correct
NJR.US	New Jersey Resources Corporation	20200219	43.65	43.82	43.18	43.18	366466	40.0082	down	down	correct
NKE.US	NIKE Inc	20200219	102.66	103.39	102.43	102.46	6200501	100.7353	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200219	12.95	13.015	12.9387	13.01	9924	12.5018	up	up	correct
NKX.US	Nuveen California AMT	20200219	15.9	15.94	15.85	15.94	45961	15.2895	up	up	correct
NL.US	NL Industries Inc	20200219	3.47	3.47	3.36	3.36	2699	3.1112	down	up	incorrect
NLS.US	Nautilus Inc	20200219	3.03	3.04	2.9	2.93	136791	2.93	down	down	correct
NLSN.US	Nielsen Holdings plc	20200219	21.79	21.88	21.365	21.83	1731629	21.2941	up	up	correct
NLY.US	PI	20200219	26.14	26.14	25.98	25.98	37354	23.0329	down	down	correct
NM.US	PH	20200219	6.98	6.98	6.98	6.98	60	6.98
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200219	15.65	15.7	15.6	15.67	157900	14.2202	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200219	0.199	0.2071	0.195	0.1991	10510	1.991	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200219	11.54	11.58	11.5334	11.58	27673	11.2123	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200219	10.82	10.9	10.2	10.4	125396	9.7375	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200219	6.5519	6.5568	6.49	6.49	2523	6.49	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200219	6.98	6.98	6.98	6.98	60	6.98
NMR.US	Nomura Holdings Inc	20200219	5.08	5.1	5.065	5.08	130240	4.713
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200219	14.73	14.73	14.73	14.73	504	14.1445
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200219	14.179	14.1797	14.17	14.17	2126	13.6677	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200219	14.6	14.71	14.58	14.71	331475	13.9447	up	up	correct
NNI.US	Nelnet Inc	20200219	58.62	58.97	58.25	58.77	59783	57.3013	up	up	correct
NNN.US	National Retail Properties Inc	20200219	57.24	57.245	56.33	56.76	1082608	51.6992	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200219	10.67	10.7	10.65	10.66	20487	6.628	down	down	correct
NOA.US	North American Construction Group Ltd	20200219	10.77	11.28	10.71	11.18	243905	10.9061	up	up	correct
NOAH.US	Noah Holdings Limited	20200219	33.39	33.9361	33.2	33.6	778818	33.6	up	up	correct
NOC.US	Northrop Grumman Corporation	20200219	373.22	374.39	365.96	366.15	864665	355.311	down	down	correct
NOK.US	Nokia Corporation	20200219	4.23	4.25	4.2	4.2	26638561	4.2	down	down	correct
NOMD.US	Nomad Foods Limited	20200219	19.5	20.16	19.17	19.96	1378860	19.96	up	up	correct
NOV.US	NOV Inc	20200219	22.79	23.55	22.66	23.38	3107788	23.1693	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200219	16.5	18.265	16.5	18.04	696600	18.04	up	up	correct
NOW.US	ServiceNow Inc	20200219	358.75	362.95	357.4	357.72	1307132	357.72	down	down	correct
NP.US	Neenah Inc	20200219	68.35	68.93	65.08	65.28	129682	61.1177	down	down	correct
NPK.US	National Presto Industries Inc	20200219	91.65	91.94	91.22	91.48	35199	80.4168	down	down	correct
NPO.US	EnPro Industries Inc	20200219	59.26	59.26	58.26	59.01	95539	57.2422	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200219	7.4	7.5	7.32	7.4	652339	7.4
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200219	14.68	14.68	14.65	14.66	7571	14.1474	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200219	14.6397	14.6397	14.6	14.6	35795	13.8913	down	up	incorrect
NR.US	Newpark Resources Inc	20200219	4.3	4.4	4.21	4.27	1037332	4.27	down	down	correct
NRG.US	NRG Energy Inc	20200219	40.11	40.15	39.39	39.4	1888222	37.1094	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200219	15.97	16.015	15.86	15.89	151160	13.1689	down	down	correct
NRK.US	Nuveen New York AMT	20200219	13.89	13.96	13.89	13.96	44566	13.3885	up	up	correct
NRP.US	Natural Resource Partners L.P	20200219	17.65	17.89	17.25	17.25	22203	14.8226	down	down	correct
NRT.US	North European Oil Royalty Trust	20200219	4.65	4.69	4.29	4.36	61953	3.816	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200219	27.9	27.9	27.5	27.64	19300	25.2952	down	down	correct
NRZ.US	PC	20200219	24.85	24.9	24.82	24.87	289719	21.5817	up	up	correct
NS.US	PC	20200219	26.01	26.01	25.445	25.54	29209	20.9951	down	down	correct
NSA.US	PA	20200219	38.01	38.01	36.19	36.19	674721	33.5688	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200219	208.67	210.45	208.25	209.17	703374	202.9221	up	up	correct
NSCO.US	WS	20200219	4.19	4.19	3.95	3.95	23126	2.8077	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200219	5.98	6.01	5.97	6	583725	5.2346	up	up	correct
NSP.US	Insperity Inc	20200219	72.46	72.98	71.38	71.71	687193	67.6338	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200219	33.42	34.12	33.42	33.79	134627	30.1449	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20200219	22.55	23.01	22.1	22.84	585200	22.84	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200219	10	10.06	9.91	9.91	578657	88.2645	down	down	correct
NTP.US	Nam Tai Property Inc	20200219	8.4	8.56	8.16	8.43	41602	8.43	up	up	correct
NTR.US	Nutrien Ltd	20200219	41.44	42.76	41.44	42	2962306	39.0649	up	up	correct
NTZ.US	Natuzzi S.p.A	20200219	1.8813	1.9399	1.7844	1.79	34593	1.79	down	down	correct
NUE.US	Nucor Corporation	20200219	47.49	48.28	47.41	47.71	1736717	45.2919	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200219	15.62	15.68	15.6071	15.66	34800	15.044	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200219	29.96	30.38	29.18	29.33	905902	27.3761	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200219	10.9	10.92	10.87	10.92	259409	10.5782	up	up	correct
NUW.US	Nuveen AMT	20200219	16.59	16.63	16.5739	16.63	18475	16.0055	up	up	correct
NVG.US	Nuveen AMT	20200219	16.85	16.97	16.8293	16.97	307900	16.0764	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200219	11.3	11.43	11.22	11.35	62519	11.35	up	up	correct
NVR.US	NVR Inc	20200219	3975.3	4015.66	3953.04	3965.95	21585	3965.95	down	down	correct
NVRO.US	Nevro Corp	20200219	143.08	145.56	142.3	144.31	337943	144.31	up	down	incorrect
NVS.US	Novartis AG	20200219	97.36	97.66	97.19	97.22	1331596	90.1963	down	down	correct
NVST.US	Envista Holdings Corporation	20200219	28.58	28.9	28.23	28.29	1652500	28.29	down	up	incorrect
NVT.US	nVent Electric plc	20200219	27.96	28.46	27.74	28.3	1513562	26.8459	up	up	correct
NVTA.US	Invitae Corporation	20200219	27.52	28	26.82	27.5	4756860	27.5	down	down	correct
NWG.US	NatWest Group plc	20200219	5.37	5.38	5.31	5.31	1208512	4.8203	down	down	correct
NWN.US	Northwest Natural Holding Company	20200219	76.46	76.8	76.17	76.4	132545	71.5511	down	down	correct
NX.US	Quanex Building Products Corporation	20200219	18.89	19.38	18.8	19.28	182044	18.6368	up	up	correct
NXC.US	Nuveen California Select Tax	20200219	15.89	16.02	15.89	16.02	6659	15.0706	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200219	15.03	15.111	15.026	15.11	39342	14.4244	up	up	correct
NXN.US	Nuveen New York Select Tax	20200219	14.07	14.07	14.07	14.07	102	13.2496
NXP.US	Nuveen Select Tax	20200219	16.58	16.64	16.41	16.48	112395	15.5196	down	down	correct
NXQ.US	Nuveen Select Tax	20200219	15.31	15.4	15.3001	15.4	21096	14.4965	up	up	correct
NXR.US	Nuveen Select Tax	20200219	16.55	16.56	16.53	16.53	19070	15.5449	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200219	49.79	51.14	49.375	50.53	289808	47.6691	up	up	correct
NYCB.US	PU	20200219	51.3152	51.35	51.1863	51.2151	3057	51.2151	down	up	incorrect
NYT.US	The New York Times Company	20200219	39.55	39.8961	39.54	39.67	849432	39.2645	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200219	16.56	16.64	16.545	16.63	152173	15.861	up	up	correct
O.US	Realty Income Corporation	20200219	80.35	80.37	79.41	79.67	1254329	73.4223	down	down	correct
OAK.US	PB	20200219	27.7794	27.7794	27.57	27.57	6913	24.4015	down	down	correct
OC.US	Owens Corning	20200219	64.61	66.99	63.7	65.65	3155174	64.1083	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200219	13.15	13.33	11.51	12.64	1205600	12.64	down	down	correct
OCN.US	Ocwen Financial Corporation	20200219	1.55	1.62	1.48	1.49	1012448	22.35	down	down	correct
ODC.US	Oil	20200219	36.3	37.11	35.645	36.37	7784	34.5435	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200219	16.27	16.59	16.25	16.5	355383	16.2621	up	up	correct
OFC.US	Corporate Office Properties Trust	20200219	29.84	29.84	29.52	29.57	519414	27.4095	down	down	correct
OFG.US	OFG Bancorp	20200219	20.24	20.375	20.1	20.37	215817	19.7043	up	up	correct
OGE.US	OGE Energy Corp	20200219	45.93	46.01	45.17	45.2	1420252	41.421	down	down	correct
OGS.US	ONE Gas Inc	20200219	96.41	96.81	95.57	95.71	174910	90.2659	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200219	44.51	44.51	43.63	43.89	1005341	38.0078	down	down	correct
OI.US	O	20200219	13.45	13.61	13.22	13.29	946906	13.2351	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200219	8.09	8.11	8.08	8.11	32646	7.4094	up	down	incorrect
OIBR.US	C	20200219	1.09	1.17	1.09	1.16	4436063	1.16	up	up	correct
OII.US	Oceaneering International Inc	20200219	13.39	13.58	13.085	13.39	1344356	13.39
OIS.US	Oil States International Inc	20200219	11.1	11.425	10.75	11.15	929488	11.15	up	down	incorrect
OKE.US	ONEOK Inc	20200219	77.03	77.15	76.29	76.75	1528503	64.7925	down	down	correct
OLN.US	Olin Corporation	20200219	17.18	18.32	17.15	18.25	5205499	17.1251	up	up	correct
OLP.US	One Liberty Properties Inc	20200219	28.12	28.19	27.8	27.9	16380	23.7396	down	down	correct
OMC.US	Omnicom Group Inc	20200219	78.77	79.07	78.49	78.62	1356000	72.5416	down	down	correct
OMF.US	OneMain Holdings Inc	20200219	47.87	48.34	47.56	48.02	1054500	34.2967	up	down	incorrect
OMI.US	Owens & Minor Inc	20200219	6.44	6.73	6.37	6.73	958370	6.7202	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200219	5.6	5.77	5.01	5.31	366600	5.31	down	down	correct
ONTO.US	Onto Innovation Inc	20200219	38.94	39.34	38.28	38.51	148947	38.51	down	up	incorrect
OOMA.US	Ooma Inc	20200219	13.66	13.85	13.54	13.83	32500	13.83	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200219	26.94	27.36	26.94	27.27	26201	25.167	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200219	10.47	10.66	10.28	10.62	1527133	10.3435	up	up	correct
ORA.US	Ormat Technologies Inc	20200219	86.14	87.07	86.09	86.37	155079	85.2635	up	up	correct
ORAN.US	Orange S.A	20200219	14.54	14.54	14.46	14.49	552674	12.6443	down	down	correct
ORC.US	Orchid Island Capital Inc	20200219	6.5	6.5	6.42	6.48	915980	4.8847	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200219	15.86	15.91	15.785	15.84	880552	13.0659	down	down	correct
ORCL.US	Oracle Corporation	20200219	55.59	55.77	55.39	55.44	6819545	53.8936	down	down	correct
ORI.US	Old Republic International Corporation	20200219	23.42	23.42	23.19	23.22	1334462	19.0625	down	down	correct
ORN.US	Orion Group Holdings Inc	20200219	4.47	4.64	4.39	4.42	82571	4.42	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200219	2.1	2.12	2	2.02	226388	2.02	down	down	correct
OSK.US	Oshkosh Corporation	20200219	85.07	85.34	84.21	84.22	631431	82.131	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200219	30.87	31.02	30.61	30.82	1280700	30.1491	down	down	correct
OVV.US	Ovintiv Inc	20200219	15.45	16.29	15.45	16.22	3988481	15.0274	up	up	correct
OXM.US	Oxford Industries Inc	20200219	67.35	67.64	66.17	66.76	83665	64.5225	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200219	41.86	42.72	41.53	42.51	7536313	41.1163	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200219	128.87	131.81	128.87	131.59	42667	127.2639	up	up	correct
PACK.US	Ranpak Holdings Corp	20200219	8.41	8.44	8.15	8.44	79600	8.44	up	up	correct
PAG.US	Penske Automotive Group Inc	20200219	51.96	52.59	51.64	52.51	193207	50.6245	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200219	35.1	37.36	35.02	36.88	1866200	36.88	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200219	15.82	15.88	15.8	15.8	19454	14.6866	down	down	correct
PAM.US	Pampa Energía S.A	20200219	12.94	13.34	12.75	12.91	589953	12.91	down	down	correct
PAR.US	PAR Technology Corporation	20200219	31.43	31.79	30.91	30.92	117088	30.92	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200219	19.98	20.31	19.84	20.05	208132	20.05	up	up	correct
PAYC.US	Paycom Software Inc	20200219	320.71	325.99	320.51	324.48	859232	324.48	up	up	correct
PB.US	Prosperity Bancshares Inc	20200219	74.05	74.43	73.965	74.01	446075	69.6654	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200219	39.87	40.32	39.82	40.19	659150	35.146	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200219	26.7	26.736	26.52	26.52	9435	23.1963	down	down	correct
PBF.US	PBF Energy Inc	20200219	27.6	27.66	26.73	27.37	2230443	27.0721	down	down	correct
PBFX.US	PBF Logistics LP	20200219	21.58	21.58	21.15	21.15	61569	17.2548	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200219	42.24	42.66	41.93	42.39	279460	42.39	up	up	correct
PBI.US	Pitney Bowes Inc	20200219	3.76	3.83	3.69	3.8	2307735	3.5685	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200219	14.77	14.94	14.73	14.89	16214300	11.9664	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200219	13.73	13.98	13.7	13.96	4838672	12.2913	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200219	3.8	3.8188	3.7869	3.81	129580	3.439	up	up	correct
PBY.US	Prospect Capital Corporation	20200219	26.07	26.21	26.07	26.1343	5782	23.8153	up	up	correct
PCF.US	High Income Securities Fund	20200219	9.43	9.46	9.41	9.4101	14436	7.671	down	down	correct
PCG.US	PG&E Corporation	20200219	16.49	17.54	16.42	17.51	14456630	17.51	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200219	25.38	25.435	25.34	25.38	327976	21.1183
PCK.US	PIMCO California Municipal Income Fund II	20200219	9.95	9.98	9.92	9.98	65271	9.236	up	up	correct
PCM.US	PCM Fund Inc	20200219	11.71	11.82	11.71	11.82	22524	10.0181	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200219	19.89	20	19.81	19.88	85506	17.2026	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200219	19.023	19.156	19	19.09	10182	18.3011	up	up	correct
PD.US	PagerDuty Inc	20200219	21.75	22.76	21.72	21.99	1091819	21.99	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200219	33.22	33.22	33.065	33.08	162217	27.5796	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200219	24.62	24.62	24.19	24.41	1025706	22.2273	down	down	correct
PDS.US	Precision Drilling Corporation	20200219	1.37	1.43	1.35	1.43	22849	28.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200219	18.7	18.723	18.65	18.65	64912	16.1104	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200219	37.16	37.28	36.55	36.82	1892465	34.0873	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200219	59	59.05	58.72	58.9	2226570	54.9299	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200219	3.69	3.7	3.37	3.39	3076362	3.0644	down	down	correct
PEN.US	Penumbra Inc	20200219	192.01	194.93	191.09	193.76	167300	193.76	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200219	15.29	15.47	15.23	15.45	183251	13.787	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200219	17.06	17.83	17.03	17.3569	40339	15.438	up	down	incorrect
PFE.US	Pfizer Inc	20200219	36.4	36.5	36.21	36.23	16841537	32.1068	down	down	correct
PFGC.US	Performance Food Group Company	20200219	53	53.36	52.21	53	557002	53
PFL.US	PIMCO Income Strategy Fund	20200219	12.31	12.4	12.31	12.37	115628	10.372	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200219	10.86	10.87	10.8471	10.86	131464	9.0925
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200219	13.24	13.24	13.171	13.19	10475	11.6135	down	up	incorrect
PFS.US	Provident Financial Services Inc	20200219	22.96	22.97	22.78	22.85	165272	20.8514	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200219	35.42	35.72	35.06	35.25	688943	34.4638	down	down	correct
PG.US	The Procter & Gamble Company	20200219	124.85	126.47	124.65	125.44	4734009	120.1241	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200219	12.5	12.5408	12.46	12.48	38273	10.5968	down	down	correct
PGR.US	The Progressive Corporation	20200219	81.73	83.3	80.99	81.42	4417545	75.9828	down	down	correct
PGRE.US	Paramount Group Inc	20200219	14.68	14.7	14.23	14.26	2262463	13.3248	down	down	correct
PGTI.US	PGT Innovations Inc	20200219	17.18	17.2	16.895	17.02	193754	17.02	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20200219	21.81	22.01	21.78	21.8516	34604	18.7368	up	up	correct
PH.US	Parker	20200219	211.16	212.76	210.61	211.78	904876	206.1457	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200219	11.17	11.19	11.1285	11.19	55464	9.8379	up	up	correct
PHG.US	Koninklijke Philips N.V	20200219	48.58	48.77	48.52	48.61	307367	45.7871	up	up	correct
PHI.US	PLDT Inc	20200219	20.43	20.52	20.03	20.36	56535	17.824	down	down	correct
PHK.US	PIMCO High Income Fund	20200219	7.58	7.62	7.58	7.62	351727	6.3566	up	up	correct
PHM.US	PulteGroup Inc	20200219	47.07	47.37	46.5228	46.55	3036975	45.4596	down	down	correct
PHR.US	Phreesia Inc	20200219	32.85	34.85	32.8	33.37	576500	33.37	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20200219	10	10.03	9.92	9.96	106775	8.3509	down	down	correct
PHX.US	PHX Minerals Inc	20200219	6.73	6.89	6.48	6.5	106559	6.3277	down	down	correct
PII.US	Polaris Inc	20200219	94.54	94.74	93.05	93.08	809100	88.7877	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200219	4.89	4.9	4.8581	4.9	206873	4.2535	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200219	19.45	19.5	19.35	19.48	27437	17.2333	up	up	correct
PING.US	Ping Identity Holding Corp	20200219	26.19	27.42	25.52	27.3	776553	27.3	up	up	correct
PINS.US	Pinterest Inc	20200219	22.81	23.86	22.64	23.6	13889600	23.6	up	up	correct
PIPR.US	Piper Sandler Companies	20200219	85.96	86.24	85.45	85.98	42600	79.9123	up	up	correct
PJT.US	PJT Partners Inc	20200219	52.16	52.81	52.16	52.79	146407	50.482	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200219	23.3	23.41	22.78	22.93	1818762	21.6701	down	down	correct
PKE.US	Park Aerospace Corp	20200219	16.99	17.68	16.78	16.91	308826	16.0041	down	down	correct
PKG.US	Packaging Corporation of America	20200219	99.71	100.24	98.13	98.93	846239	93.1144	down	down	correct
PKI.US	PerkinElmer Inc	20200219	94.44	94.9	94.09	94.33	533432	93.9579	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200219	28.31	28.54	28.31	28.5	45638	24.0599	up	up	correct
PKX.US	POSCO	20200219	45.47	45.61	45.33	45.53	122894	43.4592	up	down	incorrect
PLAN.US	Anaplan Inc	20200219	63.49	63.69	62.64	62.9	2437470	62.9	down	down	correct
PLD.US	Prologis Inc	20200219	98.61	98.83	97.62	97.77	4724283	93.3887	down	down	correct
PLNT.US	Planet Fitness Inc	20200219	87.9	88.77	87.75	87.85	1061399	87.85	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200219	53.63	53.63	52.56	52.63	49065	49.5406	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200219	21.12	21.12	20.501	20.8	187028	18.6396	down	down	correct
PM.US	Philip Morris International Inc	20200219	87.81	87.97	86.88	87.88	4372095	78.3456	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20200219	15.3	15.3	15.22	15.22	52668	14.4767	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200219	15.51	15.5425	15.4894	15.51	83509	14.7827
PMM.US	Putnam Managed Municipal Income Trust	20200219	8.24	8.37	8.2339	8.37	125405	7.6332	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200219	13.46	13.6	13.46	13.6	112190	12.2974	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200219	23.51	23.57	23.44	23.46	430703	19.8494	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200219	12.44	12.47	12.44	12.47	28965	11.9164	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200219	152.15	153.9	151.885	153.35	1317613	144.4601	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200219	13.55	13.57	13.5	13.56	5045	13.0047	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200219	12.23	12.28	12.22	12.28	11503	11.776	up	up	correct
PNM.US	PNM Resources Inc	20200219	55.7	55.88	55	55.05	438894	52.4997	down	down	correct
PNR.US	Pentair plc	20200219	43.61	43.85	43.48	43.69	620608	42.5492	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20200219	101.66	101.98	101.12	101.54	894733	94.3619	down	down	correct
POLY.US	Plantronics Inc	20200219	14.06	14.17	13.33	13.82	1728999	13.82	down	down	correct
POR.US	Portland General Electric Company	20200219	62.24	62.97	62.1	62.21	697092	57.7086	down	down	correct
POST.US	Post Holdings Inc	20200219	106.64	107.235	105.6	106.69	501095	106.69	up	down	incorrect
PPG.US	PPG Industries Inc	20200219	119.58	120	119.14	119.52	1153731	115.6525	down	down	correct
PPL.US	PPL Corporation	20200219	35.91	35.91	35.1	35.1	4390665	31.3381	down	down	correct
PPT.US	Putnam Premier Income Trust	20200219	5.53	5.6	5.53	5.57	383058	4.7986	up	up	correct
PRA.US	ProAssurance Corporation	20200219	32.77	32.77	32.38	32.76	293536	31.7955	down	down	correct
PRG.US	PROG Holdings Inc	20200219	57.6859	57.9357	55.8873	56.1071	1060285	47.4011	down	down	correct
PRGO.US	Perrigo Company plc	20200219	59.21	59.33	58.445	59.2	603872	56.8658	down	up	incorrect
PRI.US	Primerica Inc	20200219	136.55	136.99	135.61	135.69	183128	132.3216	down	down	correct
PRLB.US	Proto Labs Inc	20200219	100.38	100.38	98.951	99.07	123439	99.07	down	down	correct
PRMW.US	Primo Water Corporation	20200219	15.42	15.77	15.4	15.74	2787438	15.2606	up	up	correct
PRO.US	PROS Holdings Inc	20200219	51.33	52.03	50.19	50.69	312029	50.69	down	down	correct
PRS.US	Prudential Financial Inc	20200219	27.61	27.61	27.47	27.47	28548	25.1122	down	up	incorrect
PRT.US	PermRock Royalty Trust	20200219	5.14	5.23	5.05	5.23	37495	4.6231	up	down	incorrect
PRTY.US	Party City Holdco Inc	20200219	2.76	2.9	2.68	2.83	3082555	2.83	up	up	correct
PRU.US	Prudential Financial Inc	20200219	93.5	93.65	93.07	93.1	1421919	84.4637	down	down	correct
PSA.US	Public Storage	20200219	231.35	231.35	218.44	218.8	2025334	204.9459	down	down	correct
PSB.US	PZ	20200219	25.92	25.92	25.67	25.7	45477	23.6556	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200219	32.31	32.56	32.2235	32.43	16340	27.8868	up	down	incorrect
PSN.US	Parsons Corporation	20200219	44.88	45.4	44.63	45.03	88800	45.03	up	up	correct
PSO.US	Pearson plc	20200219	7.43	7.465	7.4	7.41	322643	6.9549	down	down	correct
PSTG.US	Pure Storage Inc	20200219	18.9	19.115	18.66	18.7	3058300	18.7	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200219	15.866	15.9	15.846	15.872	3900	14.5609	up	up	correct
PSX.US	Phillips 66	20200219	88.5	88.73	86.72	88.36	2441873	80.8707	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200219	61.9	62.2	60.97	61.87	305282	51.3189	down	down	correct
PTR.US	PetroChina Company Limited	20200219	44.35	44.46	44.1	44.37	113627	38.4725	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200219	19.67	19.69	19.65	19.66	256031	16.7334	down	down	correct
PUK.US	Prudential plc	20200219	38.79	38.8	38.53	38.66	323871	36.2833	down	down	correct
PUKPRA.US	PUKPRA	20200219	28	28	27.61	27.7627	22185	25.3955	down	down	correct
PUMP.US	ProPetro Holding Corp	20200219	10.32	10.79	10.28	10.75	1373477	10.75	up	up	correct
PVG.US	Pretium Resources Inc	20200219	7.59	7.59	7.25	7.35	3169668	7.35	down	down	correct
PVH.US	PVH Corp	20200219	86.42	86.93	85.86	86.13	947150	86.0058	down	down	correct
PVL.US	Permianville Royalty Trust	20200219	2	2.0197	1.99	2	51145	1.7563
PWR.US	Quanta Services Inc	20200219	40.27	40.28	39.395	39.5	986195	39.243	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20200219	136.24	142.005	135.92	141.17	2390592	132.6274	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200219	10.2	10.2	10.2	10.2	946	9.7693
PYS.US	PPlus Trust Series RRD	20200219	22.142	22.142	21.62	21.72	2676	18.4136	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200219	23.2633	23.2633	23.2633	23.2633	125	22.1661
PZC.US	PIMCO California Municipal Income Fund III	20200219	11.32	11.32	11.27	11.31	47767	10.8346	down	down	correct
PZN.US	Pzena Investment Management Inc	20200219	7.7	7.75	7.01	7.14	137506	6.7798	down	down	correct
QD.US	Qudian Inc	20200219	2.2	2.44	2.14	2.39	8657736	2.39	up	up	correct
QGEN.US	QIAGEN N.V	20200219	36.99	37.19	36.77	37.17	584290	37.17	up	up	correct
QSR.US	Restaurant Brands International Inc	20200219	66.15	66.5	65.89	65.92	1470192	61.2705	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200219	87.4	88.745	86.74	87.79	346223	87.79	up	up	correct
QUOT.US	Quotient Technology Inc	20200219	9.61	9.975	9.57	9.79	409853	9.79	up	up	correct
QVCC.US	QVCC	20200219	25.81	25.87	25.75	25.75	208900	23.0343	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200219	26.34	26.46	26.32	26.36	36906	23.2155	up	up	correct
R.US	Ryder System Inc	20200219	38.54	40	37.64	39.64	1797846	36.8532	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200219	22.47	22.57	22.47	22.55	104032	17.8969	up	up	correct
RACE.US	Ferrari N.V	20200219	180.36	180.95	178.94	179.21	443164	176.9708	down	up	incorrect
RAD.US	Rite Aid Corporation	20200219	14.66	15.02	14.2	14.57	4365879	14.57	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200219	39.05	39.31	38.53	38.89	1043548	38.89	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200219	42.82	43.42	42.82	43.27	435100	42.1257	up	up	correct
RBC.US	Regal Beloit Corporation	20200219	88.99	89.18	87.81	88.13	351905	86.294	down	down	correct
RC.US	Ready Capital Corporation	20200219	16.74	16.83	16.72	16.81	439387	13.468	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200219	26.635	26.635	26.635	26.635	161	24.1697
RCB.US	Ready Capital Corporation	20200219	26.852	26.852	26.852	26.852	0	25.8041
RCF.US	UN	20200219	43.9	44.35	43.05	43.4	733319	43.4	down	down	correct
RCI.US	Rogers Communications Inc	20200219	50.11	50.4	49.88	50.33	300058	46.1955	up	up	correct
RCL.US	Royal Caribbean Group	20200219	111.21	112.27	110.67	111.01	2531992	109.9189	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200219	9.15	9.18	9.08	9.09	224730	7.722	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200219	12.73	16.2	12.67	15.74	1563310	15.74	up	up	correct
RDN.US	Radian Group Inc	20200219	24.34	24.39	23.455	23.52	1846131	22.3007	down	down	correct
RDS.US	B	20200219	50.8	50.99	50.6277	50.88	3900955	49.2655	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200219	45.63	45.83	45.38	45.65	114303	44.9057	up	up	correct
RE.US	Everest Re Group Ltd	20200219	291.24	291.84	289.53	290.58	243691	275.9289	down	down	correct
RELX.US	RELX PLC	20200219	27.22	27.2271	27.14	27.16	267568	25.7912	down	down	correct
RENN.US	Renren Inc	20200219	1.64	1.66	1.5	1.5223	52786	1.5223	down	down	correct
RES.US	RPC Inc	20200219	4.21	4.34	4.15	4.29	1185973	4.29	up	up	correct
REV.US	Revlon Inc	20200219	19.58	20.14	19.58	19.81	42161	19.81	up	up	correct
REVG.US	REV Group Inc	20200219	10.05	10.22	9.55	9.58	148305	9.4214	down	down	correct
REX.US	REX American Resources Corporation	20200219	76.55	79.52	76.55	78.28	39382	78.28	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200219	52.75	52.87	52.45	52.56	414932	50.8592	down	down	correct
REZI.US	Resideo Technologies Inc	20200219	10.01	10.27	9.96	10.13	1056364	10.13	up	up	correct
RF.US	Regions Financial Corporation	20200219	16.41	16.48	16.335	16.43	5140529	15.2195	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200219	15.16	15.22	14.9746	15	125890	13.0066	down	down	correct
RFL.US	Rafael Holdings Inc	20200219	20.89	21.15	20.28	20.52	12513	20.52	down	down	correct
RFP.US	Resolute Forest Products Inc	20200219	3.14	3.19	3.13	3.13	184193	2.901	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200219	152.89	153.17	151.53	151.8	201579	144.9804	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200219	51.25	52.19	50.98	51.92	142921	45.7	up	up	correct
RGS.US	Regis Corporation	20200219	13.9	14.36	13.74	14.25	400093	14.25	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200219	11.96	12.201	11.932	12.17	38974	9.4578	up	up	correct
RH.US	RH	20200219	255.37	256.2748	249.21	249.63	741321	249.63	down	down	correct
RHI.US	Robert Half International Inc	20200219	59.43	59.83	59	59.5	771634	57.1644	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200219	90.55	90.64	89.4	89.54	227215	87.1055	down	up	incorrect
RIG.US	Transocean Ltd	20200219	4.43	4.46	4.23	4.32	18776980	4.32	down	down	correct
RIO.US	Rio Tinto Group	20200219	54.46	54.58	54.24	54.34	904808	45.1652	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200219	16.71	16.86	16.7027	16.84	56499	13.0826	up	up	correct
RJF.US	Raymond James Financial Inc	20200219	99.8	101.45	99.49	101.26	1119401	65.5532	up	up	correct
RL.US	Ralph Lauren Corporation	20200219	120.94	121.36	119.06	119.8	856512	116.516	down	down	correct
RLGY.US	Realogy Holdings Corp	20200219	12.62	13.08	12.62	12.88	2254128	12.88	up	up	correct
RLI.US	RLI Corp	20200219	94.72	95.52	94.38	94.51	102510	90.0686	down	down	correct
RLJ.US	RLJ Lodging Trust	20200219	16.15	16.26	15.905	16	1570844	15.9013	down	down	correct
RM.US	Regional Management Corp	20200219	28.25	28.38	27.92	28.3	41754	27.5103	up	up	correct
RMD.US	ResMed Inc	20200219	175.53	177.99	175.02	176.62	378027	174.2885	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200219	23.2	23.2	22.96	22.99	61183	20.2285	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200219	20.47	20.58	20.38	20.39	67200	18.302	down	down	correct
RMO.US	Romeo Power Inc	20200219	10.07	10.07	10.07	10.07	1319	10.07
RMPL.US	P	20200219	25.846	25.9	25.846	25.88	1687	25.88	up	up	correct
RMT.US	Royce Micro	20200219	8.8	8.85	8.8	8.84	82060	7.6228	up	down	incorrect
RNG.US	RingCentral Inc	20200219	247.03	252.2	247.03	248.79	1064367	248.79	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200219	7.17	7.17	7	7	2249	7	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200219	25.27	25.27	25.1	25.11	87868	22.2331	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200219	199.07	199.62	196.69	198.76	239921	195.2991	down	down	correct
ROG.US	Rogers Corporation	20200219	112.43	113.24	111.4	111.59	123217	111.59	down	down	correct
ROK.US	Rockwell Automation Inc	20200219	199.69	200.55	197.2	200.36	678032	194.5538	up	up	correct
ROL.US	Rollins Inc	20200219	39.52	39.9	39.52	39.72	1067911	26.1154	up	down	incorrect
ROP.US	Roper Technologies Inc	20200219	390.24	394.39	387.87	387.97	297662	384.3339	down	down	correct
RPM.US	RPM International Inc	20200219	74.44	74.92	74.26	74.3	390717	71.9561	down	down	correct
RPT.US	RPT Realty	20200219	14.69	14.69	14.15	14.24	1018035	13.2907	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200219	14.8	14.82	14.5	14.5	954980	12.6372	down	down	correct
RRC.US	Range Resources Corporation	20200219	3.2	3.24	3.105	3.22	8701077	3.22	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200219	2.84	2.91	2.77	2.78	663811	2.78	down	down	correct
RRX.US	Regal Beloit Corporation	20200219	88.99	89.18	87.81	88.13	351905	86.294	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200219	116.51	117.78	116.32	117.2	681734	112.4429	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200219	18.263	18.263	18.179	18.22	19000	14.8911	down	down	correct
RSG.US	Republic Services Inc	20200219	100.49	100.91	99.95	100.04	704799	96.9692	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200219	151.55	151.97	150.13	150.68	3360630	90.4527	down	up	incorrect
RVI.US	Retail Value Inc	20200219	6.5724	6.5724	6.4103	6.414	208978	-21.0331	down	up	incorrect
RVLV.US	Revolve Group Inc	20200219	19.7	20.65	19.65	20.52	715400	20.52	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200219	15.15	15.22	15.14	15.22	217423	12.8783	up	up	correct
RWT.US	Redwood Trust Inc	20200219	18	18	17.77	17.79	722012	15.462	down	down	correct
RXN.US	Rexnord Corporation	20200219	35.28	35.39	34.95	34.95	400976	34.4262	down	up	incorrect
RY.US	Royal Bank of Canada	20200219	81.73	81.73	81.3	81.52	491289	75.8715	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200219	2.87	2.95	2.79	2.85	622277	2.85	down	down	correct
RYB.US	RYB Education Inc	20200219	5.11	5.33	5.03	5.29	41700	5.29	up	up	correct
RYI.US	Ryerson Holding Corporation	20200219	9.11	9.284	9.06	9.13	92787	9.0703	up	up	correct
RYN.US	Rayonier Inc	20200219	29.47	29.55	29.15	29.2	517380	27.1714	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200219	28.16	28.16	27.75	27.75	13978	24.6656	down	down	correct
SA.US	Seabridge Gold Inc	20200219	13.62	13.77	13.34	13.75	478108	13.75	up	up	correct
SAFE.US	Safehold Inc	20200219	52.42	53.21	51.88	53	200556	52.0953	up	up	correct
SAH.US	Sonic Automotive Inc	20200219	30.6	31.18	26.68	28.95	1824951	28.3065	down	down	correct
SAIC.US	Science Applications International Corporation	20200219	95.25	96.19	94.59	95.56	410206	92.6062	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200219	25.35	25.81	25.09	25.55	533151	25.55	up	up	correct
SAM.US	The Boston Beer Company Inc	20200219	427.69	433.62	413.33	429	297490	429	up	up	correct
SAN.US	Banco Santander S.A	20200219	4.19	4.2	4.16	4.17	4967560	4.1094	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200219	7.3	7.3	7.0816	7.22	2091412	7.22	down	down	correct
SAP.US	SAP SE	20200219	138.49	139.91	138.45	139.7	499547	135.4872	up	up	correct
SAR.US	Saratoga Investment Corp	20200219	27.55	27.8	27.5	27.55	31093	24.6069
SAVE.US	Spirit Airlines Inc	20200219	42.6	42.83	41.11	41.14	1639631	41.14	down	up	incorrect
SB.US	Safe Bulkers Inc	20200219	1.39	1.43	1.39	1.4	180095	1.4	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200219	250.37	250.68	247.95	249.7	25798890	249.7	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200219	13.42	13.59	13.15	13.49	1384417	13.49	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200219	9.5	9.56	9.5	9.56	24432	9.052	up	up	correct
SBOW.US	SilverBow Resources Inc	20200219	3.9	4.2771	3.9	4.13	120456	4.13	up	up	correct
SBR.US	Sabine Royalty Trust	20200219	36.1	36.96	36.1	36.46	41945	31.4148	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200219	14.94	15.24	14.9	15.12	1213707	14.475	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20200219	13.03	13.27	12.57	13.25	7351773	11.8329	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200219	26.65	26.76	26.4	26.58	623151	25.1651	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200219	38.28	39	38.21	38.83	450879	35.7463	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200219	15.82	15.8501	15.7105	15.82	37959	12.4276
SCE.US	PL	20200219	23.97	23.98	23.8	23.85	72626	23.2061	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20200219	46.99	47.845	46.83	47.44	6377492	46.2749	up	up	correct
SCI.US	Service Corporation International	20200219	50.45	51.21	50.42	50.96	1190199	49.3064	up	up	correct
SCL.US	Stepan Company	20200219	102.33	103.56	102.23	102.26	75497	100.1296	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200219	14.89	14.9746	14.825	14.94	108327	12.3404	up	up	correct
SCPE.US	WS	20200219	0.185	0.185	0.185	0.185	45000	0.185
SCS.US	Steelcase Inc	20200219	18.81	19.08	18.76	18.83	448620	17.4521	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200219	27.27	28.85	26.88	28.43	274600	24.4658	up	up	correct
SCX.US	The L.S. Starrett Company	20200219	5.35	5.35	5.18	5.19	13553	5.19	down	down	correct
SD.US	SandRidge Energy Inc	20200219	2.26	2.38	2.26	2.33	294548	2.33	up	up	correct
SDRL.US	Seadrill Limited	20200219	13.2	13.25	12.63	12.66	517522	12.66	down	down	correct
SE.US	Sea Limited	20200219	50.34	51.21	49.78	51.2	4737779	51.2	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200219	36.05	36.5	36.04	36.11	475072	36.11	up	up	correct
SEDA.US	UN	20200219	0.195	0.205	0.195	0.2	2260800	0.2	up	up	correct
SEE.US	Sealed Air Corporation	20200219	34.68	35.89	34.55	35.1	2048256	34.0282	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200219	25.31	25.97	25.21	25.91	786549	25.6402	up	up	correct
SF.US	Stifel Financial Corp	20200219	67.4	68.4475	67.375	67.84	927981	44.2901	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200219	26.6912	26.692	26.52	26.52	4736	25.1732	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200219	10.07	10.11	10.04	10.08	12858	10.08	up	up	correct
SFL.US	SFL Corporation Ltd	20200219	13.28	13.63	13.28	13.37	691822	11.1414	up	up	correct
SFUN.US	Fang Holdings Limited	20200219	2.76	2.8	2.66	2.68	38612	26.8	down	down	correct
SG.US	Sweetgreen Inc.	20200219	8.9563	8.9563	8.88	8.88	1121	8.88	down	down	correct
SGU.US	Star Group L.P	20200219	9	9.05	8.936	9	54817	8.1705
SHAK.US	Shake Shack Inc	20200219	75.5	77.37	74.38	76.05	1481595	76.05	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200219	30.64	30.7	30.41	30.45	95876	29.1256	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200219	26.86	26.895	26.55	26.73	54589	23.614	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200219	19.45	19.46	18.74	18.84	917123	14.737	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200219	13.35	13.62	12.88	12.97	3283933	12.8966	down	up	incorrect
SHOP.US	Shopify Inc	20200219	544.05	549.6845	538.64	543.21	1785809	543.21	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200219	9.8	10	9.8	10	118300	10	up	up	correct
SHW.US	The Sherwin	20200219	585	592.39	584.94	589.05	492992	193.099	up	up	correct
SI.US	Silvergate Capital Corporation	20200219	16.5	16.78	16.45	16.65	78500	16.65	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200219	3.03	3.08	3	3.06	4251155	2.9307	up	down	incorrect
SIG.US	Signet Jewelers Limited	20200219	26.18	27.63	26.15	27.52	1299816	27.387	up	up	correct
SII.US	Sprott Inc	20200219	2.35	2.43	2.35	2.43	35910	22.9218	up	up	correct
SITC.US	SITE Centers Corp	20200219	13.05	13.05	12.63	12.76	1228980	12.0964	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200219	115.73	116.94	113.94	114.17	550400	114.17	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200219	38.29	38.65	37.76	38.02	1638682	37.6419	down	down	correct
SJI.US	South Jersey Industries Inc	20200219	32.3	32.61	32.2	32.36	455373	29.3794	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200219	26.48	26.56	26.22	26.22	38400	23.8386	down	down	correct
SJM.US	The J. M. Smucker Company	20200219	109.6	112.18	109.11	110.66	1267375	104.9669	up	up	correct
SJR.US	Shaw Communications Inc	20200219	19.55	19.555	19.4668	19.49	515307	17.989	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200219	2.54	2.66	2.5	2.65	111640	2.2207	up	down	incorrect
SJW.US	SJW Group	20200219	73.54	73.68	71.75	71.81	51351	69.3041	down	down	correct
SKIL.US	Skillsoft Corp	20200219	11	11	10.83	10.85	8900	10.85	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200219	21.06	21.11	20.92	21.05	292182	33.5002	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200219	13.08	13.1	12.6	12.6	5466160	11.5128	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200219	37.78	38.3	37.59	38.11	1855906	38.11	up	up	correct
SKY.US	Skyline Champion Corporation	20200219	29.18	29.46	28.39	28.44	403625	28.44	down	up	incorrect
SLB.US	Schlumberger Limited	20200219	33.88	34.34	33.64	34.29	6592276	33.0586	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200219	5.77	6.1	5.62	6.04	2095861	5.9561	up	down	incorrect
SLF.US	Sun Life Financial Inc	20200219	49.61	49.61	49.09	49.37	499423	45.6237	down	down	correct
SLG.US	SL Green Realty Corp	20200219	95.8421	95.9321	93.732	93.932	700321	81.4449	down	down	correct
SM.US	SM Energy Company	20200219	8.85	9.385	8.85	9.27	4190250	9.1469	up	up	correct
SMAR.US	Smartsheet Inc	20200219	51	51.55	50.18	50.29	1009500	50.29	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200219	6.86	6.86	6.8	6.81	845920	6.2305	down	down	correct
SMG.US	The Scotts Miracle	20200219	120.6	121.945	120.24	121.59	235348	115.0592	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200219	8.66	8.93	8.61	8.85	17094	8.85	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200219	2.42	2.49	2.37	2.49	296671	37.35	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200219	7.16	7.16	7.09	7.13	65310	99.0902	down	down	correct
SMP.US	Standard Motor Products Inc	20200219	51.48	52.58	50.78	52.35	150637	50.9625	up	up	correct
SNA.US	Snap	20200219	158.06	158.63	157.365	158	531496	149.8872	down	down	correct
SNAP.US	Snap Inc	20200219	17.23	17.33	17.1	17.2	16805100	17.2	down	down	correct
SNDR.US	Schneider National Inc	20200219	22.13	22.2	21.92	21.95	382331	19.6419	down	down	correct
SNN.US	Smith & Nephew plc	20200219	47.25	48.29	47.25	48.22	898646	46.2552	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200219	54.56	54.65	54.19	54.6	125411	46.0418	up	up	correct
SNV.US	Synovus Financial Corp	20200219	36.01	36.24	35.96	36.13	1116012	33.084	up	up	correct
SNX.US	TD SYNNEX	20200219	141.8	144.21	141.4	143.61	302024	71.2665	up	up	correct
SO.US	The Southern Company	20200219	69.38	69.43	68.6	68.61	4894346	63.6742	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200219	12.83	14.23	12.6	13.48	1053131	12.0618	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200219	26.86	26.94	26.74	26.74	25994	24.2117	down	up	incorrect
SOJD.US	SOJD	20200219	25.86	25.88	25.74	25.74	137200	23.6341	down	down	correct
SOL.US	ReneSola Ltd	20200219	1.53	1.66	1.4895	1.6531	123509	1.6531	up	down	incorrect
SOLN.US	Southern Co	20200219	56.65	56.65	55.91	55.91	1071300	49.6652	down	down	correct
SON.US	Sonoco Products Company	20200219	56.73	56.96	56.46	56.48	307452	53.084	down	up	incorrect
SONY.US	Sony Group Corporation	20200219	66.96	67.37	66.87	67.07	1234872	66.6109	up	down	incorrect
SOR.US	Source Capital Inc	20200219	40.93	41.0473	40.685	40.7379	13308	35.174	down	down	correct
SOS.US	SOS Limited	20200219	1.88	1.97	1.8	1.93	33314	1.93	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200219	10.23	10.23	10.19	10.19	2200	10.19	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200219	59.93	60.41	57.625	58.72	478898	56.2428	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200219	34.3	37.5	32	37.35	84891132	37.35	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200219	14.88	14.9733	14.87	14.96	18868	12.2601	up	down	incorrect
SPG.US	Simon Property Group Inc	20200219	138.87	138.87	135.4201	137.01	2267773	124.244	down	down	correct
SPGI.US	S&P Global Inc	20200219	308.14	312.94	307.18	311.16	1341095	306.1921	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200219	21.34	21.45	21.25	21.27	172814	18.0438	down	down	correct
SPIR.US	Spire Corporation	20200219	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200219	10.6568	11.11	10.6568	10.85	7595	10.85	up	up	correct
SPNT.US	SiriusPoint Ltd	20200219	10.98	11.11	10.86	11.11	308209	11.11	up	up	correct
SPOT.US	Spotify Technology S.A	20200219	145.57	146.34	143	143.36	1051800	143.36	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200219	66.64	67	65.15	65.61	1205371	65.4405	down	down	correct
SPXC.US	SPX Corporation	20200219	51.94	51.94	50.04	50.15	482965	50.15	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200219	16.91	16.97	16.78	16.83	37745	14.7848	down	down	correct
SQ.US	Square Inc	20200219	83.01	86.48	82.93	85.24	9115010	85.24	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200219	30.0316	30.6074	29.9621	30.6074	877448	29.4127	up	up	correct
SQNS.US	Sequans Communications S.A	20200219	7.59	7.59	6.68	7.12	1163118	7.12	down	down	correct
SR.US	Spire Inc	20200219	87.48	87.65	86.84	87.04	170860	80.6378	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200219	54.04	54.04	52.92	52.92	560218	47.1085	down	up	incorrect
SRE.US	Sempra	20200219	160.65	161.28	159.65	159.73	789959	148.9226	down	down	correct
SREA.US	Sempra Energy	20200219	27.33	27.35	27.2	27.23	66063	24.4509	down	down	correct
SRG.US	Seritage Growth Properties	20200219	37.6	37.77	37.05	37.07	142101	37.07	down	down	correct
SRI.US	Stoneridge Inc	20200219	29.62	30.08	29.44	29.83	113427	29.83	up	up	correct
SRL.US	Scully Royalty Ltd	20200219	9.7825	9.8903	9.75	9.8903	5189	9.1577	up	up	correct
SRLP.US	Sprague Resources LP	20200219	14.5	14.69	14.17	14.5	76236	11.5285
SRT.US	StarTek Inc	20200219	7.95	8.02	7.82	7.85	9015	7.85	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200219	9.74	9.793	9.735	9.77	4023	33.7599	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200219	85.62	86.03	84.86	84.96	269069	83.4412	down	down	correct
SSL.US	Sasol Limited	20200219	14.88	14.94	14.68	14.91	226096	14.91	up	up	correct
SSTK.US	Shutterstock Inc	20200219	41.04	42.43	40.78	41.67	285016	40.7141	up	up	correct
ST.US	Sensata Technologies Holding plc	20200219	47.79	48.83	47.72	48.58	916345	48.58	up	up	correct
STAG.US	STAG Industrial Inc	20200219	32.71	32.75	32.15	32.19	1595979	29.6857	down	down	correct
STAR.US	PI	20200219	25.71	25.73	25.69	25.6921	9167	22.0736	down	down	correct
STC.US	Stewart Information Services Corporation	20200219	40.15	40.275	39.9659	40.13	82965	37.9751	down	down	correct
STE.US	STERIS plc	20200219	168.2	168.78	167.4399	168.26	382043	165.3698	up	up	correct
STG.US	Sunlands Technology Group	20200219	2.68	2.71	2.665	2.69	19667	33.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200219	24.5	24.65	24.47	24.63	46838	21.8938	up	up	correct
STL.US	Sterling Bancorp	20200219	19.64	19.7	19.52	19.57	963146	18.9851	down	up	incorrect
STLA.US	Stellantis N.V	20200219	12.4593	12.5064	12.4404	12.4498	1683651	10.4964	down	down	correct
STM.US	STMicroelectronics N.V	20200219	30.96	31.63	30.94	31.56	2279136	31.1737	up	up	correct
STN.US	Stantec Inc	20200219	31.69	31.79	31.38	31.65	102505	30.859	down	down	correct
STNG.US	Scorpio Tankers Inc	20200219	22.2	23.69	22.19	23.33	2079030	22.1317	up	down	incorrect
STON.US	StoneMor Inc	20200219	1.07	1.1	1.07	1.09	28310	1.09	up	up	correct
STOR.US	STORE Capital Corporation	20200219	37.65	37.675	36.83	37.28	2792506	34.0972	down	down	correct
STT.US	State Street Corporation	20200219	77.28	78.91	76.9	78.76	1948176	74.6569	up	up	correct
STWD.US	Starwood Property Trust Inc	20200219	25.87	25.9	25.71	25.74	1237800	21.4587	down	down	correct
STZ.US	Constellation Brands Inc	20200219	204.21	207.5	203.9818	206.64	805752	201.223	up	up	correct
SU.US	Suncor Energy Inc	20200219	30.16	30.55	30.09	30.48	3837361	28.1509	up	up	correct
SUI.US	Sun Communities Inc	20200219	169.04	170	168.07	168.48	330392	162.2481	down	down	correct
SUM.US	Summit Materials Inc	20200219	23.62	23.88	23.3	23.54	551172	23.54	down	down	correct
SUN.US	Sunoco LP	20200219	30.95	31.05	30.28	30.28	345500	25.1385	down	down	correct
SUP.US	Superior Industries International Inc	20200219	3.12	3.2	3.05	3.19	53527	3.19	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200219	2.87	3.03	2.85	3	821361	2.9032	up	up	correct
SUZ.US	Suzano S.A	20200219	9.07	9.295	9.07	9.15	190883	9.15	up	up	correct
SWCH.US	Switch Inc	20200219	17.63	17.71	17.34	17.37	956336	17.0248	down	down	correct
SWI.US	SolarWinds Corporation	20200219	18.55	18.93	18.45	18.59	430115	18.1567	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200219	165.5	166.46	160.41	161.79	1487924	156.4159	down	down	correct
SWM.US	Schweitzer	20200219	34.99	35.0678	34.18	34.49	227289	31.3132	down	up	incorrect
SWN.US	Southwestern Energy Company	20200219	1.63	1.73	1.61	1.72	19392179	1.72	up	up	correct
SWT.US	Stanley Black Decker Inc	20200219	106.92	106.92	104.09	104.55	16400	95.6828	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200219	79.33	79.43	78.85	79.04	237034	74.5364	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200219	8.8	8.81	8.76	8.76	12640	7.671	down	down	correct
SXC.US	SunCoke Energy Inc	20200219	6.03	6.125	5.915	6.04	511656	5.5431	up	down	incorrect
SXI.US	Standex International Corporation	20200219	74.26	74.47	72.81	72.98	36150	71.3658	down	down	correct
SXT.US	Sensient Technologies Corporation	20200219	55.68	56.81	55.55	55.72	509496	53.4734	up	up	correct
SYF.US	Synchrony Financial	20200219	33.32	33.46	33.005	33.37	6086476	31.7508	up	down	incorrect
SYK.US	Stryker Corporation	20200219	222.57	226.3	222.05	225.1	1243707	220.7058	up	up	correct
SYY.US	Sysco Corporation	20200219	76.81	77.18	76.01	76.2	1553074	72.4977	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200219	12.77	12.77	12.7	12.75	39114	43.355	down	down	correct
T.US	PC	20200219	25.15	25.24	25.15	25.18	1843979	23.2346	up	up	correct
TAC.US	TransAlta Corporation	20200219	8.32	8.36	8.16	8.35	1459109	8.0956	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200219	19.16	19.16	18.97	19.01	675300	19.01	down	down	correct
TAL.US	TAL Education Group	20200219	58.44	59.56	58.16	59.4	2173964	59.4	up	up	correct
TALO.US	Talos Energy Inc	20200219	18.49	19.06	18.31	18.75	373773	18.75	up	up	correct
TAP.US	Molson Coors Beverage Company	20200219	54.38	55.09	53.92	54.88	1688591	53.4484	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200219	73.16	73.65	72.28	72.5	47800	72.5	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200219	26.7	26.74	26.54	26.54	142171	24.2911	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200219	27.54	27.55	27.43	27.43	169021	25.0546	down	down	correct
TBI.US	TrueBlue Inc	20200219	16.48	16.6	16.46	16.49	190900	16.49	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200219	33	33.57	33	33.56	1532	33.56	up	up	correct
TCN.US	Tricon Capital Group Inc	20200219	8.7893	8.7893	8.7893	8.7893	0	8.2862
TCS.US	The Container Store Group Inc	20200219	4.15	4.34	4.1205	4.27	170806	3.9915	up	up	correct
TD.US	The Toronto	20200219	56.98	57.22	56.8	57.12	669491	52.8587	up	up	correct
TDC.US	Teradata Corporation	20200219	22.86	22.9397	22.41	22.54	983783	22.54	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200219	19.54	19.65	19.54	19.64	53517	13.6875	up	up	correct
TDG.US	TransDigm Group Incorporated	20200219	644.27	649.41	639.55	641.26	258135	641.26	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200219	25.94	25.995	25.86	25.87	15248	23.7155	down	down	correct
TDOC.US	Teladoc Health Inc	20200219	118.64	119.26	116.64	117.36	2199000	117.36	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200219	24.88	25.27	24.69	25.17	706096	23.5205	up	up	correct
TDW.US	Tidewater Inc	20200219	16.16	16.41	15.88	16.22	189252	16.2015	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200219	390.61	396.595	389.89	394.06	158809	394.06	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200219	17.06	17.28	17.05	17.25	110800	14.8886	up	up	correct
TECK.US	Teck Resources Limited	20200219	13.06	13.39	13.02	13.35	4290118	13.089	up	up	correct
TEF.US	Telefónica S.A	20200219	7.02	7.07	7.01	7.02	1484500	5.8592
TEI.US	Templeton Emerging Markets Income Fund	20200219	9.15	9.18	9.14	9.18	117198	7.8426	up	up	correct
TEL.US	TE Connectivity Ltd	20200219	92.47	93.75	92.09	93.38	1147000	90.2218	up	down	incorrect
TEN.US	Tenneco Inc	20200219	10	10.1	9.25	9.27	1973921	9.27	down	down	correct
TEO.US	Telecom Argentina S.A	20200219	11.56	11.94	11.52	11.87	80876	11.2765	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200219	12.51	13.48	12.51	13.45	30303609	13.45	up	up	correct
TEX.US	Terex Corporation	20200219	24.48	24.84	24.1	24.23	972082	23.856	down	down	correct
TFC.US	Truist Financial Corporation	20200219	54.26	54.65	54.05	54.61	3414644	51.109	up	up	correct
TFII.US	TFI International Inc	20200219	36.16	36.23	35.45	35.57	264290	34.4877	down	down	correct
TFX.US	Teleflex Incorporated	20200219	389.42	398.65	386.34	395.14	288065	392.1854	up	up	correct
TG.US	Tredegar Corporation	20200219	20.41	20.64	20.23	20.24	49252	13.5212	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200219	10.05	10.12	9.87	9.99	196571	9.9129	down	up	incorrect
TGI.US	Triumph Group Inc	20200219	24.28	24.47	23.61	24.2	328026	24.1482	down	down	correct
TGNA.US	TEGNA Inc	20200219	17	17.395	16.9	17.25	1560653	16.5767	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200219	13.2	13.2	12.4617	12.78	968089	11.0706	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200219	6.24	6.35	6.19	6.22	334034	6.22	down	down	correct
TGT.US	Target Corporation	20200219	117.69	118.13	117.05	117.39	2866708	114.1509	down	down	correct
THC.US	Tenet Healthcare Corporation	20200219	33.59	33.86	33.19	33.34	1363089	33.34	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200219	137.82	138.325	137.05	137.51	227510	131.3261	down	up	incorrect
THO.US	Thor Industries Inc	20200219	86.16	86.2836	85.31	85.4	355056	82.6502	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200219	19.28	19.3493	19.2347	19.26	96242	17.1288	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20200219	21.3	21.43	20.9701	21.27	77108	21.27	down	down	correct
THS.US	TreeHouse Foods Inc	20200219	44.91	45.245	44.635	44.87	474330	44.87	down	down	correct
THW.US	Tekla World Healthcare Fund	20200219	14.28	14.31	14.21	14.24	138907	12.1113	down	down	correct
TIMB.US	W	20200219	19.43	19.585	19.3	19.33	1592045	18.4125	down	down	correct
TISI.US	Team Inc	20200219	13.78	13.8	13.63	13.73	69592	13.73	down	down	correct
TJX.US	The TJX Companies Inc	20200219	63.58	63.92	63.39	63.81	3384465	62.8747	up	up	correct
TK.US	Teekay Corporation	20200219	3.67	3.7	3.53	3.59	444798	3.59	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200219	5.98	6	5.89	5.96	458764	5.3889	down	down	correct
TKR.US	The Timken Company	20200219	53.73	53.825	52.25	52.33	796297	50.435	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200219	26.43	26.6	26.3	26.58	141682	24.1282	up	up	correct
TLYS.US	Tilly's Inc	20200219	7.36	7.44	7.2	7.3	275172	6.4401	down	down	correct
TM.US	Toyota Motor Corporation	20200219	137.63	138.68	137.5205	137.84	315218	131.3129	up	up	correct
TME.US	Tencent Music Entertainment Group	20200219	12.75	12.955	12.55	12.73	6941900	12.73	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200219	27.94	28.2385	27.735	27.8	1901665	27.8	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200219	338.09	340.2925	335.31	339.74	1189387	338.2452	up	up	correct
TMST.US	TimkenSteel Corporation	20200219	5.7	5.86	5.7	5.76	127919	5.76	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200219	36.98	37.64	36.855	37.49	1664919	37.49	up	down	incorrect
TNC.US	Tennant Company	20200219	84.58	84.58	82.375	82.96	42052	80.934	down	down	correct
TNET.US	TriNet Group Inc	20200219	59.12	62.81	58.88	62	966851	62	up	up	correct
TNK.US	Teekay Tankers Ltd	20200219	15.1	15.48	14.95	15.27	359955	15.27	up	up	correct
TNL.US	Travel + Leisure Co	20200219	49.38	50.05	49.36	49.67	430711	46.1318	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200219	2.98	2.98	2.9	2.92	158627	13.8119	down	down	correct
TOL.US	Toll Brothers Inc	20200219	47.36	47.83	47.1515	47.35	1907433	46.3067	down	down	correct
TPB.US	Turning Point Brands Inc	20200219	22.62	23.49	22.62	23.47	97500	23.1641	up	up	correct
TPC.US	Tutor Perini Corporation	20200219	11.81	12.09	11.635	11.94	563283	11.5251	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200219	17.7	18.48	17.6103	18.04	4914339	18.04	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200219	767.05	775	767.05	772.95	8919	736.6624	up	up	correct
TPR.US	Tapestry Inc	20200219	28.19	28.45	27.85	28.04	3176204	27.3042	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200219	14.01	14.16	14.01	14.16	261613	11.2391	up	up	correct
TPX.US	Tempur Sealy International Inc	20200219	95.06	95.57	94.17	94.35	4756884	23.3993	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200219	16.64	16.68	16.56	16.64	24570	14.4259
TR.US	Tootsie Roll Industries Inc	20200219	33.4757	33.6213	33.2136	33.2524	100511	31.5641	down	down	correct
TRC.US	Tejon Ranch Co	20200219	16.29	16.37	16.27	16.3	45079	16.3	up	down	incorrect
TREC.US	Trecora Resources	20200219	6.43	6.55	6.43	6.49	25112	6.49	up	down	incorrect
TREX.US	Trex Company Inc	20200219	102.02	102.34	101.47	101.66	1107320	50.83	down	down	correct
TRGP.US	Targa Resources Corp	20200219	37	37.27	36.42	36.95	2485317	35.8416	down	down	correct
TRI.US	Thomson Reuters Corporation	20200219	81.76	82.17	81.58	82.02	444650	79.1183	up	down	incorrect
TRN.US	Trinity Industries Inc	20200219	22.07	22.35	21.87	22.07	1560840	20.792
TRNO.US	Terreno Realty Corporation	20200219	62.09	62.31	61.635	61.99	372789	59.5372	down	up	incorrect
TROX.US	Tronox Holdings plc	20200219	9.43	9.94	9.43	9.72	1516767	9.2254	up	up	correct
TRP.US	TC Energy Corporation	20200219	56.75	57.49	56.63	57.22	1193649	51.0503	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200219	0.6001	0.6352	0.5819	0.6189	1640279	6.189	up	up	correct
TRTN.US	Triton International Limited	20200219	37.85	38.36	37.85	38.16	336323	34.392	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200219	21.3	21.3	20.77	20.79	338689	15.4569	down	up	incorrect
TRU.US	TransUnion	20200219	98.5	101.16	98.25	100.31	1676600	99.628	up	up	correct
TRV.US	The Travelers Companies Inc	20200219	136	136.17	134.185	134.51	1272176	128.0223	down	down	correct
TS.US	Tenaris S.A	20200219	20.41	20.68	20.23	20.66	1836574	19.0823	up	up	correct
TSE.US	Trinseo S.A	20200219	28.24	28.81	28.06	28.38	373054	26.6752	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200219	5.93	5.98	5.88	5.9	389338	5.4481	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200219	22.74	22.75	22.49	22.65	244624	16.998	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200219	57.25	57.94	57	57.64	7866300	55.7585	up	up	correct
TSN.US	Tyson Foods Inc	20200219	80.27	80.4871	77.82	77.83	4346724	74.0635	down	up	incorrect
TSQ.US	Townsquare Media Inc	20200219	10.3	10.3	9.8	9.95	45421	9.7881	down	down	correct
TT.US	Trane Technologies plc	20200219	145.21	146.23	144.54	145.83	2471760	109.6001	up	up	correct
TTC.US	The Toro Company	20200219	83.04	83.53	82.3428	82.38	183898	80.4067	down	down	correct
TTE.US	TotalEnergies SE	20200219	48.74	48.89	48.55	48.83	1583759	42.796	up	up	correct
TTI.US	TETRA Technologies Inc	20200219	1.32	1.41	1.32	1.36	276000	1.36	up	up	correct
TTM.US	Tata Motors Limited	20200219	11.03	11.225	11.01	11.12	981336	11.12	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200219	12.43	12.54	12.41	12.52	45666	45.2388	up	down	incorrect
TU.US	TELUS Corporation	20200219	10.2475	10.2475	10.0413	10.155	1459586	18.0084	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200219	14.42	14.65	14.42	14.5	266400	14.5	up	up	correct
TUP.US	Tupperware Brands Corporation	20200219	5.94	6.46	5.9	6.29	1799023	6.29	up	up	correct
TV.US	Grupo Televisa S.A.B	20200219	11.27	11.63	11.17	11.41	1048207	11.3317	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200219	27	27.15	26.95	27.006	10660	25.7406	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200219	26.01	26.0753	26	26.0676	13697	25.0375	up	up	correct
TWI.US	Titan International Inc	20200219	2.4	2.412	2.28	2.28	415477	2.2734	down	down	correct
TWLO.US	Twilio Inc	20200219	128.76	129.65	127.92	128.06	1983267	128.06	down	down	correct
TWN.US	The Taiwan Fund Inc	20200219	20.93	21.08	20.93	21.08	3492	17.2942	up	up	correct
TWO.US	Two Harbors Investment Corp	20200219	15.5	15.65	15.48	15.6	1977562	13.2431	up	up	correct
TWTR.US	Twitter Inc	20200219	38.09	38.91	37.935	38.77	19068570	38.77	up	up	correct
TX.US	Ternium S.A	20200219	20.6	21.21	19.77	20.11	412232	18.69	down	up	incorrect
TXT.US	Textron Inc	20200219	47.85	47.94	47.19	47.23	1179478	47.0707	down	down	correct
TY.US	Tri	20200219	28.85	29.01	28.85	28.92	35168	26.8185	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200219	16.77	16.8489	16.62	16.62	851475	59.3576	down	down	correct
TYL.US	Tyler Technologies Inc	20200219	335	336.97	330.97	331.59	602402	331.59	down	down	correct
UA.US	Under Armour Inc	20200219	15	15.12	14.8	14.96	3275969	14.96	down	down	correct
UAA.US	Under Armour Inc	20200219	16.8	16.87	16.43	16.57	11305870	16.57	down	down	correct
UAN.US	CVR Partners LP	20200219	2.71	2.71	2.52	2.54	193475	23.7133	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200219	23.51	23.51	22.64	22.68	81654	20.827	down	down	correct
UBER.US	Uber Technologies Inc	20200219	40.42	41.23	40.115	41.05	23287300	41.05	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200219	18.6	18.6	18.06	18.31	2500	16.7884	down	down	correct
UBS.US	UBS Group AG	20200219	13.16	13.205	13.13	13.15	2223593	12.0761	down	up	incorrect
UDR.US	UDR Inc	20200219	50.37	50.48	50.11	50.18	1056873	47.1662	down	down	correct
UE.US	Urban Edge Properties	20200219	18.73	18.85	18.25	18.26	760793	16.7901	down	down	correct
UFI.US	Unifi Inc	20200219	24.02	24.61	23.77	24.33	61038	24.33	up	up	correct
UFS.US	Domtar Corporation	20200219	33.81	34.04	33.195	33.25	914925	32.5509	down	down	correct
UGI.US	UGI Corporation	20200219	41.27	41.45	41.1	41.19	1299828	38.3423	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200219	163.8	166.4	163.2	166.38	93678	166.38	up	up	correct
UGP.US	Ultrapar Participações S.A	20200219	5.44	5.54	5.415	5.51	1488538	5.2463	up	up	correct
UHS.US	Universal Health Services Inc	20200219	139.55	139.76	138.3	139.03	454566	138.0262	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200219	128.02	128.02	125.14	125.89	33818	116.2886	down	down	correct
UI.US	Ubiquiti Inc	20200219	144.99	147.5	144.5	146.75	181291	145.0064	up	up	correct
UIS.US	Unisys Corporation	20200219	17.58	18.1	17.4	17.89	1103115	17.89	up	down	incorrect
UL.US	Unilever PLC	20200219	60.09	60.3045	59.95	59.95	766529	55.9896	down	up	incorrect
UMC.US	United Microelectronics Corporation	20200219	2.69	2.7	2.66	2.66	897302	2.4526	down	down	correct
UMH.US	UMH Properties Inc	20200219	16.33	16.33	16.08	16.13	93845	14.9166	down	up	incorrect
UNF.US	UniFirst Corporation	20200219	210.54	210.76	208.855	209.62	36551	207.5207	down	down	correct
UNFI.US	United Natural Foods Inc	20200219	7.58	7.66	7.21	7.29	1976467	7.29	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200219	303.37	306.715	302.7256	305.31	3021266	296.202	up	up	correct
UNM.US	Unum Group	20200219	29.7	29.86	29.56	29.7	1592728	26.9784
UNMA.US	Unum Group 6.250% JR NT58	20200219	27.52	27.5402	27.32	27.32	61578	24.2795	down	down	correct
UNP.US	Union Pacific Corporation	20200219	182.98	185.5	182.68	183.5	2807221	176.2766	up	up	correct
UNVR.US	Univar Solutions Inc	20200219	22.56	22.81	22.44	22.56	699400	22.56
UPH.US	UpHealth Inc	20200219	10.02	10.02	10.02	10.02	102	10.02
UPS.US	United Parcel Service Inc	20200219	106.98	106.98	105.95	106.76	2663498	101.1395	down	down	correct
URI.US	United Rentals Inc	20200219	154.85	156.49	153.16	153.55	619481	153.55	down	down	correct
USA.US	Liberty All	20200219	6.99	7	6.97	6.98	528492	5.8589	down	down	correct
USAC.US	USA Compression Partners LP	20200219	15.89	16.0713	15.55	15.55	246697	12.1254	down	down	correct
USB.US	U.S. Bancorp	20200219	54.7	54.88	54.61	54.75	4219792	51.2057	up	up	correct
USDP.US	USD Partners LP	20200219	10.2	10.21	10.1043	10.17	53871	8.4615	down	down	correct
USFD.US	US Foods Holding Corp	20200219	39.94	40.08	39.36	39.86	1364100	39.86	down	down	correct
USM.US	United States Cellular Corporation	20200219	35.87	36.28	35.717	36.21	95040	36.21	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200219	73.09	73.345	71.19	71.38	187441	71.38	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200219	126.68	130.84	126.68	130.12	81514	127.9741	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200219	5.75	5.81	5.59	5.7	194900	5.7	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200219	27.63	27.6501	27.58	27.6	284925	24.0867	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200219	8.56	8.64	8.28	8.63	189603	8.63	up	up	correct
UTL.US	Unitil Corporation	20200219	64.67	65	64.18	64.46	44502	60.6965	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20200219	24.28	24.35	23.98	24.14	177453	22.3863	down	down	correct
UVV.US	Universal Corporation	20200219	50.08	50.14	49.09	49.59	108994	44.4213	down	down	correct
V.US	Visa Inc	20200219	212.52	214.17	211.715	213.31	5927543	211.0168	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200219	123.51	127.62	123.07	126.48	262956	124.9454	up	up	correct
VALE.US	Vale S.A.	20200219	12.05	12.1	11.975	12.05	16227980	9.8078
VAPO.US	Vapotherm Inc	20200219	10.47	10.7	10.06	10.06	336029	10.06	down	up	incorrect
VATE.US	Innovate Corp	20200219	4.05	4.26	3.995	4.18	432863	4.18	up	down	incorrect
VBF.US	Invesco Bond Fund	20200219	20.71	20.8	20.63	20.66	20266	18.6742	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200219	10.76	10.955	10.76	10.77	69944	9.3432	up	up	correct
VCRA.US	Vocera Communications Inc	20200219	26.45	26.69	25.525	25.8	237074	25.8	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200219	13.22	13.29	13.17	13.29	67429	12.275	up	up	correct
VEC.US	Vectrus Inc	20200219	55.97	58.69	55.38	57.73	189141	57.73	up	down	incorrect
VEDL.US	Vedanta Limited	20200219	8.04	8.07	7.97	8.01	464322	6.6247	down	down	correct
VEEV.US	Veeva Systems Inc	20200219	164.19	167.97	163.42	163.89	1565087	163.89	down	down	correct
VEL.US	Velocity Financial Inc	20200219	14.49	14.695	14.43	14.43	133900	14.43	down	down	correct
VER.US	VEREIT Inc	20200219	9.98	10.01	9.81	9.83	6591577	44.7587	down	up	incorrect
VET.US	Vermilion Energy Inc	20200219	14.28	14.42	14.22	14.42	1055536	13.7781	up	up	correct
VFC.US	V.F. Corporation	20200219	82.98	83.76	82.67	83.4	2323391	79.1665	up	down	incorrect
VGI.US	Virtus Global Multi	20200219	13.88	13.95	13.84	13.94	77191	11.571	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200219	13.23	13.29	13.23	13.28	112980	12.1527	up	down	incorrect
VGR.US	Vector Group Ltd	20200219	13.46	13.5301	13.315	13.39	567021	11.8319	down	down	correct
VHC.US	VirnetX Holding Corp	20200219	4.78	5	4.76	4.78	401660	4.1001
VHI.US	Valhi Inc	20200219	1.54	1.58	1.53	1.55	59092	17.7616	up	up	correct
VICI.US	VICI Properties Inc	20200219	27.87	27.92	27.37	27.47	4052621	24.6732	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20200219	28.51	28.85	28.51	28.7	46157	28.7	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20200219	14.07	14.15	13.45	13.67	5567281	13.67	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200219	7.5	7.93	7.428	7.74	128948	7.74	up	up	correct
VIV.US	Telefônica Brasil S.A	20200219	13.29	13.4	13.22	13.38	1775867	11.2829	up	up	correct
VKQ.US	Invesco Municipal Trust	20200219	12.87	12.92	12.84	12.92	74268	11.8272	up	up	correct
VLO.US	Valero Energy Corporation	20200219	82.76	83.34	81.34	83.23	1831540	74.8783	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200219	13.3	13.37	13.24	13.3	237671	13.3
VLT.US	Invesco High Income Trust II	20200219	14.49	14.54	14.48	14.51	32446	12.3586	up	up	correct
VMC.US	Vulcan Materials Company	20200219	136.45	137.6063	134.38	135.4	1220041	132.8419	down	down	correct
VMI.US	Valmont Industries Inc	20200219	152.44	154.86	152.44	154.21	83633	150.5365	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20200219	12.85	12.95	12.85	12.95	53519	11.8543	up	up	correct
VNCE.US	Vince Holding Corp	20200219	14.58	14.79	14.27	14.75	38215	14.75	up	up	correct
VNE.US	Veoneer Inc	20200219	14.34	14.65	14.23	14.47	580337	14.47	up	up	correct
VNO.US	Vornado Realty Trust	20200219	68.14	68.5	63.9481	64.38	2738795	58.325	down	down	correct
VNTR.US	Venator Materials PLC	20200219	3.18	3.38	3.15	3.31	319500	3.31	up	up	correct
VOC.US	VOC Energy Trust	20200219	4.3	4.38	4.2675	4.28	28395	3.5577	down	down	correct
VOYA.US	Voya Financial Inc	20200219	62.35	62.64	62.095	62.47	1112097	61.296	up	up	correct
VPG.US	Vishay Precision Group Inc	20200219	31.74	32.35	30.9933	32.02	216093	32.02	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200219	13.4	13.48	13.38	13.43	33525	12.3256	up	up	correct
VRS.US	Verso Corporation	20200219	18.6	18.98	18.495	18.63	233882	14.0701	up	up	correct
VRT.US	Vertiv Holdings Co	20200219	13.45	13.5	13.34	13.46	1836400	13.4476	up	down	incorrect
VRTV.US	Veritiv Corporation	20200219	13.27	13.69	13.26	13.46	56432	13.46	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200219	20.39	20.78	20.29	20.64	1338592	19.8344	up	up	correct
VST.US	Vistra Corp	20200219	23.4	23.455	22.68	22.69	3211129	21.3256	down	down	correct
VSTO.US	Vista Outdoor Inc	20200219	9.57	9.62	9.33	9.4	538014	9.4	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200219	11.48	11.51	11.48	11.48	332147	9.9036
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200219	13.89	13.97	13.89	13.96	13637	12.8961	up	up	correct
VTOL.US	Bristow Group Inc	20200219	11.85	11.97	11.51	11.58	25798	34.74	down	down	correct
VTR.US	Ventas Inc	20200219	59.64	59.64	58.6	59.15	2297837	54.3725	down	down	correct
VVI.US	Viad Corp	20200219	64	64	63.58	63.73	103467	63.523	down	down	correct
VVNT.US	WS	20200219	16.65	18.425	16.6363	17.687	141493	17.687	up	up	correct
VVR.US	Invesco Senior Income Trust	20200219	4.32	4.34	4.31	4.34	448916	3.8006	up	up	correct
VVV.US	Valvoline Inc	20200219	22.11	22.25	22.075	22.13	1067716	21.36	up	up	correct
VZ.US	Verizon Communications Inc	20200219	58.13	58.58	57.76	58.22	13642762	53.9189	up	down	incorrect
W.US	Wayfair Inc	20200219	81.8	81.88	78.751	80.63	1947571	80.63	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200219	80.06	80.1	77.8	78.64	1494949	77.7612	down	down	correct
WAL.US	Western Alliance Bancorporation	20200219	57.53	57.88	57.33	57.5	379219	55.6972	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200219	26.28	26.38	26.2	26.21	7785	23.5286	down	up	incorrect
WAT.US	Waters Corporation	20200219	216.98	217.585	216.08	216.65	336884	216.65	down	down	correct
WBK.US	Westpac Banking Corporation	20200219	17.08	17.09	17.025	17.07	362456	15.979	down	up	incorrect
WBS.US	Webster Financial Corporation	20200219	46.41	47	46.35	46.77	275036	43.4638	up	up	correct
WBT.US	Welbilt Inc	20200219	13.85	13.86	13.505	13.63	946025	13.63	down	up	incorrect
WCC.US	WESCO International Inc	20200219	48.3	49	48.18	48.93	733266	48.93	up	up	correct
WCN.US	Waste Connections Inc	20200219	104.97	105.17	102.595	102.75	550446	101.2382	down	down	correct
WD.US	Walker & Dunlop Inc	20200219	76.98	77.4	74.61	75.26	208286	72.0387	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200219	14.82	14.85	14.74	14.82	27316	13.2595
WEC.US	WEC Energy Group Inc	20200219	102.86	103.25	102.4	102.41	1313238	97.4058	down	up	incorrect
WEI.US	Weidai Ltd	20200219	2.44	2.76	2.4	2.58	110398	2.58	up	up	correct
WELL.US	Welltower Inc	20200219	89.77	89.77	87.54	87.74	2193374	81.1195	down	down	correct
WES.US	Western Midstream Partners LP	20200219	16.15	16.35	15.71	15.72	1370777	13.2186	down	down	correct
WEX.US	WEX Inc	20200219	231.2	235.64	230.11	234.94	279586	234.94	up	down	incorrect
WF.US	Woori Financial Group Inc	20200219	25.4805	25.53	25.26	25.26	35899	24.0827	down	down	correct
WFC.US	Wells Fargo & Company	20200219	47.25	47.35	46.98	47.09	15602522	45.1379	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200219	46.8	46.8	46.8	46.8	400	45.8848
WGO.US	Winnebago Industries Inc	20200219	60.52	60.99	60.04	60.75	521058	59.8436	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200219	58.73	60.31	58.61	59.96	866900	58.5085	up	up	correct
WHD.US	Cactus Inc	20200219	28.93	29.4	28.635	29.07	355714	28.391	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200219	27.86	28.1565	27.61	28	36667	24.3592	up	up	correct
WHR.US	Whirlpool Corporation	20200219	148.93	150.35	146.02	147.22	672086	138.8936	down	down	correct
WIA.US	Western Asset Inflation	20200219	12.37	12.52	12.3326	12.52	277812	10.4325	up	up	correct
WIT.US	Wipro Limited	20200219	3.8	3.845	3.8	3.83	600514	3.822	up	up	correct
WIW.US	Western Asset Inflation	20200219	11.86	11.87	11.8203	11.86	208805	10.7002
WK.US	Workiva Inc	20200219	47.81	48.94	47.78	48.79	182370	48.79	up	up	correct
WLK.US	Westlake Chemical Corporation	20200219	60.2	63.24	58.65	63.05	964423	61.1118	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200219	23.26	23.26	22.9148	23.11	71916	19.9515	down	down	correct
WM.US	Waste Management Inc	20200219	126.25	126.79	125.22	125.23	1431842	120.9164	down	down	correct
WMB.US	The Williams Companies Inc	20200219	21.55	21.75	21.36	21.55	8204468	18.6253
WMC.US	Western Asset Mortgage Capital Corporation	20200219	10.97	11.3	10.93	11.23	974457	10.136	up	up	correct
WMK.US	Weis Markets Inc	20200219	37.68	37.72	37.15	37.22	33347	35.7273	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200219	49.83	51.6	49.75	50.92	774831	50.3842	up	up	correct
WMT.US	Walmart Inc	20200219	119.5	119.94	117.68	117.68	7187771	113.9359	down	down	correct
WNC.US	Wabash National Corporation	20200219	12.52	12.67	12.36	12.43	1039897	11.8837	down	down	correct
WNS.US	WNS (Holdings) Limited	20200219	75.32	75.52	74.455	74.54	166656	74.54	down	down	correct
WOLF.US	Wolfspeed Inc	20200219	47.12	48.85	47.12	48.23	1292699	48.23	up	up	correct
WOR.US	Worthington Industries Inc	20200219	37.34	37.67	37.24	37.44	93679	35.7346	up	down	incorrect
WOW.US	WideOpenWest Inc	20200219	7.35	7.53	7.33	7.46	165657	7.46	up	down	incorrect
WPC.US	W. P. Carey Inc	20200219	85.82	86.15	84.5487	84.63	384360	76.0631	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200219	31.54	32.2	31.45	32.18	4125360	31.4174	up	up	correct
WPP.US	WPP plc	20200219	63.59	63.84	63.41	63.64	80543	57.6046	up	up	correct
WRB.US	W. R. Berkley Corporation	20200219	79.52	79.92	79.28	79.48	478606	76.8063	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200219	31.23	31.26	30.8	30.89	364477	28.1899	down	up	incorrect
WRI.US	Weingarten Realty Investors	20200219	30.87	30.95	30	30.01	963742	27.197	down	down	correct
WRK.US	WestRock Company	20200219	41.08	41.28	40.4	40.47	1261139	38.9645	down	down	correct
WSM.US	Williams	20200219	74.29	74.49	72.575	73.08	471841	70.5562	down	down	correct
WSO.US	Watsco Inc	20200219	170.68	171.98	169.68	169.95	200538	160.5473	down	down	correct
WSR.US	Whitestone REIT	20200219	13.63	13.64	13.43	13.45	175745	12.1134	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200219	172.58	176.66	169.93	174.76	473498	174.0428	up	up	correct
WTI.US	W&T Offshore Inc	20200219	3.63	3.73	3.515	3.7	2864790	3.7	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200219	1148.8	1156.1597	1146.69	1149.2	5985	1146.8241	up	up	correct
WTRG.US	Essential Utilities Inc	20200219	54.09	54.5	53.51	53.62	923592	51.5769	down	down	correct
WTRU.US	Aqua America Inc	20200219	70.01	70.67	69.58	69.75	117100	63.7097	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200219	107.24	107.24	105.35	105.77	120346	104.0771	down	down	correct
WTTR.US	Select Energy Services Inc	20200219	7.22	7.325	7.19	7.28	142492	7.28	up	up	correct
WU.US	The Western Union Company	20200219	25.8	26.48	25.57	26.22	9015023	24.1288	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200219	46.36	46.89	45.5	46.52	1538870	45.5915	up	up	correct
WWW.US	Wolverine World Wide Inc	20200219	31.66	32.04	31.56	31.85	274450	31.0189	up	up	correct
WY.US	Weyerhaeuser Company	20200219	30.18	30.62	30.18	30.37	3349634	28.8773	up	up	correct
X.US	United States Steel Corporation	20200219	8.85	9.22	8.85	9.2	13560330	9.1361	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200219	8.32	8.32	8.25	8.3	71644	6.7498	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200219	19.35	19.39	18.95	19.02	512081	18.5176	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200219	3.13	3.21	3.11	3.19	93477	2.9775	up	up	correct
XL.US	XL Fleet Corp	20200219	10.05	10.05	10.05	10.05	10000	10.05
XOM.US	Exxon Mobil Corporation	20200219	60.11	60.6225	59.83	60.34	12804910	53.3963	up	up	correct
XPO.US	XPO Logistics Inc	20200219	98.2842	99.3837	97.4146	97.4246	1138013	56.7082	down	down	correct
XPRO.US	Frank’s International NV	20200219	21.84	21.96	21.24	21.66	101617	21.66	down	down	correct
XYF.US	X Financial	20200219	1.29	1.35	1.29	1.32	11744	3.96	up	up	correct
XYL.US	Xylem Inc	20200219	88.35	88.69	87.62	87.96	1068737	85.9912	down	down	correct
Y.US	Alleghany Corporation	20200219	836.92	847.945	829.52	839.47	76120	821.5792	up	up	correct
YELP.US	Yelp Inc	20200219	34.63	34.75	34.0099	34.04	678854	34.04	down	down	correct
YETI.US	YETI Holdings Inc	20200219	32.25	32.48	31.78	32.14	2760500	32.14	down	down	correct
YEXT.US	Yext Inc	20200219	16.58	16.93	16.545	16.92	640884	16.92	up	up	correct
YPF.US	YPF Sociedad Anónima	20200219	9.58	9.73	9.52	9.65	730291	9.65	up	down	incorrect
YRD.US	Yiren Digital Ltd	20200219	4.72	4.78	4.52	4.55	188520	4.55	down	down	correct
YUM.US	Yum! Brands Inc	20200219	104.45	105.58	104.22	105.19	1875366	101.9576	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200219	45.03	46.25	44.91	46.04	3243800	45.4535	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20200219	159.69	161.11	158.61	160.02	961245	157.7313	up	down	incorrect
ZEN.US	Zendesk Inc	20200219	90.85	91.44	89.99	90.02	1042252	90.02	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20200219	13.75	13.9499	13.42	13.59	348988	13.59	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200219	30.38	31.0117	30.24	30.69	93263	30.69	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200219	24.3	24.8	24.3	24.8	1494188	24.327	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200219	11.79	11.84	11.7348	11.84	132230	9.6988	up	up	correct
ZTS.US	Zoetis Inc	20200219	143.5	145.61	142.81	144.06	1676561	142.6604	up	up	correct
ZUO.US	Zuora Inc	20200219	16.24	16.5	16.01	16.07	1267500	16.07	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200219	35.28	35.39	34.95	34.95	401000	34.3988	down	down	correct
ZYME.US	Zymeworks Inc	20200219	48.51	49.5	46.82	46.99	207000	46.99	down	down	correct