CollectAI

close-nyse_stocks

2020/02/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200227	76.68	80.3	76.37	77.43	2879719	76.4964	up	up	correct
AA.US	Alcoa Corporation	20200227	13.76	14.11	13.1	13.46	7007429	13.4307	down	down	correct
AAIC.US	PC	20200227	22.45	22.46	21.54	22.29	14882	18.4595	down	down	correct
AAP.US	Advance Auto Parts Inc	20200227	133.16	138.11	129.63	134.13	996953	131.0422	up	down	incorrect
AAT.US	American Assets Trust Inc	20200227	42.76	43.655	41.75	41.82	416419	39.2705	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200227	31.4	31.49	29.99	30.51	1014482	26.2421	down	down	correct
ABB.US	ABB Ltd	20200227	22.1	22.545	21.88	21.95	3876158	20.4358	down	down	correct
ABBV.US	AbbVie Inc	20200227	86.19	89.45	84.2035	85.42	14184060	78.2781	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200227	92.05	92.94	86.56	86.59	2568060	84.162	down	up	incorrect
ABEV.US	Ambev S.A	20200227	3.17	3.34	3.17	3.25	110938203	3.034	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200227	92.86	94.51	90.07	90.08	250105	90.08	down	down	correct
ABM.US	ABM Industries Incorporated	20200227	35.22	36.43	34.6405	35.31	537353	34.1024	up	up	correct
ABT.US	Abbott Laboratories	20200227	80.4	82.03	79.16	79.19	8657223	77.1003	down	down	correct
AC.US	Associated Capital Group Inc	20200227	38.7792	39.22	38.35	38.35	8130	37.7592	down	down	correct
ACA.US	Arcosa Inc	20200227	39.3	44.23	38.22	42.55	652955	42.2525	up	up	correct
ACC.US	American Campus Communities Inc	20200227	47.35	47.76	45.11	45.12	1046154	41.6315	down	down	correct
ACCO.US	ACCO Brands Corporation	20200227	8.01	8.3	7.9	8.13	1453197	7.562	up	up	correct
ACEL.US	WS	20200227	12.29	12.555	12.09	12.25	374369	11.1146	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200227	6.85	6.86	6.57	6.57	76591	6.57	down	down	correct
ACM.US	AECOM	20200227	46.89	47.89	45.33	46.11	2764622	46.11	down	down	correct
ACN.US	Accenture plc	20200227	192.2	194.35	186.37	186.44	3040446	181.9547	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200227	16.46	16.46	15.72	15.76	719712	12.8105	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200227	24.28	24.34	22.53	22.83	166306	16.7108	down	down	correct
ADM.US	Archer	20200227	39.25	39.31	37.59	37.62	4476174	35.8079	down	down	correct
ADNT.US	Adient plc	20200227	24.5	25.27	23.59	24	2022600	24	down	down	correct
ADT.US	ADT Inc	20200227	6.16	6.7	6.04	6.44	1983153	6.2107	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200227	15.16	15.22	14.47	14.73	803811	11.9779	down	down	correct
AEE.US	Ameren Corporation	20200227	85.15	85.805	81.57	81.57	2564011	77.4204	down	down	correct
AEFC.US	AEFC	20200227	25.35	25.4	25.09	25.23	316100	23.4095	down	down	correct
AEG.US	Aegon N.V	20200227	3.56	3.62	3.5	3.5	4100729	3.2918	down	down	correct
AEL.US	PA	20200227	25.65	25.8	25.38	25.39	103518	23.2369	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200227	51.47	51.66	49.225	49.4	2857399	47.6997	down	down	correct
AENZ.US	Aenza S.A.A	20200227	2.5	2.5	2.41	2.4101	26289	2.4101	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20200227	12.57	13.255	12.27	12.81	7145370	12.1556	up	up	correct
AER.US	AerCap Holdings N.V	20200227	53.33	53.84	51.46	52.14	2239707	52.14	down	down	correct
AES.US	The AES Corporation	20200227	18.56	19.06	18.25	18.29	8442891	17.3811	down	down	correct
AEVA.US	WT	20200227	0.65	0.71	0.65	0.71	1501100	0.71	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200227	14.28	14.3	14.19	14.22	87593	13.5119	down	down	correct
AFG.US	American Financial Group Inc	20200227	97.7	100.18	97.11	97.19	549834	75.2329	down	down	correct
AFGB.US	American Financial Group Inc	20200227	27.42	27.42	26.93	27.0328	30651	24.9271	down	down	correct
AFGC.US	American Financial Group Inc	20200227	25.5	25.5	25.25	25.38	32659	23.3171	down	down	correct
AFI.US	Armstrong Flooring Inc	20200227	2.78	2.78	2.47	2.5	279527	2.5	down	down	correct
AFL.US	Aflac Incorporated	20200227	45.77	46.385	44.38	44.4	6232324	42.3819	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200227	15.05	15.05	14.7	14.88	60730	13.1044	down	up	incorrect
AG.US	First Majestic Silver Corp	20200227	9.35	9.43	8.25	8.3	8677040	8.2907	down	down	correct
AGCO.US	AGCO Corporation	20200227	61.09	63.52	60.05	61.38	905564	59.0389	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200227	9.72	9.7404	9.3	9.32	134455	8.1561	down	down	correct
AGI.US	Alamos Gold Inc	20200227	6.66	6.66	5.95	6	5508305	5.8683	down	down	correct
AGO.US	Assured Guaranty Ltd	20200227	42.46	43.19	41.53	41.68	667084	39.8044	down	down	correct
AGR.US	Avangrid Inc	20200227	51.53	51.92	49.78	49.78	903898	46.3332	down	up	incorrect
AGRO.US	Adecoagro S.A	20200227	6.96	7.09	6.7	7.04	317770	7.04	up	up	correct
AGS.US	PlayAGS Inc	20200227	9.13	9.58	8.78	9.45	500324	9.45	up	up	correct
AGX.US	Argan Inc	20200227	43.14	43.5	41.33	41.48	160642	38.2048	down	down	correct
AHH.US	PA	20200227	26.75	27	26.42	26.7109	5910	23.6828	down	up	incorrect
AHL.US	PE	20200227	25.9	25.965	25.64	25.8	43594	23.1061	down	down	correct
AHT.US	PI	20200227	20.55	21.3	19.6524	20.25	28012	19.0408	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200227	24.65	24.65	23.86	24.28	4637	21.4921	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200227	15.14	15.169	14.82	14.82	88738	12.9737	down	down	correct
AIG.US	PA	20200227	26.91	27.09	26.61	26.71	87154	24.3149	down	down	correct
AIN.US	Albany International Corp	20200227	68.02	68.9	66.4207	67.65	551423	65.9907	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200227	19.06	19.1	18.36	18.38	204300	13.8025	down	down	correct
AIR.US	AAR Corp	20200227	37.94	37.94	35.74	35.75	224996	35.6156	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20200227	62.03	63.98	61.17	61.27	215095	59.4481	down	down	correct
AIV.US	Apartment Investment and Management Company	20200227	5.6353	5.645	5.3179	5.3287	1908078	4.9663	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200227	24.865	24.9148	24.7025	24.7025	1690	22.6323	down	down	correct
AIZ.US	Assurant Inc	20200227	131.03	132.53	126.84	126.89	956015	123.1786	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200227	102.7	103.35	99.03	99.08	1357472	96.11	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200227	50.27	52.42	49.78	50.42	797289	45.4338	up	down	incorrect
AJX.US	Great Ajax Corp	20200227	14.54	14.73	14.26	14.3	248779	12.3159	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200227	26.5	26.815	26.39	26.4	2174	23.0866	down	down	correct
AKO.US	B	20200227	14.15	14.95	14.15	14.55	9971	13.1984	up	up	correct
AKR.US	Acadia Realty Trust	20200227	24.13	24.55	23.29	23.29	598442	22.2995	down	down	correct
AL.US	PA	20200227	25.98	26.3111	25.8739	26.11	21583	23.4505	up	up	correct
ALB.US	Albemarle Corporation	20200227	83.11	84.94	80.74	80.8	2530266	78.8161	down	down	correct
ALC.US	Alcon AG	20200227	61.19	63.17	61.01	61.51	1741717	61.3317	up	up	correct
ALE.US	ALLETE Inc	20200227	75.89	76.24	73.15	73.22	398671	68.2101	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200227	21.38	21.38	19.84	19.89	712949	18.8771	down	down	correct
ALG.US	Alamo Group Inc	20200227	119.98	119.98	113.5	114.53	75236	113.6703	down	down	correct
ALIN.US	PE	20200227	21.61	21.61	20.69	20.95	54916	18.1895	down	down	correct
ALK.US	Alaska Air Group Inc	20200227	54.79	56.68	52.91	52.96	2704849	52.96	down	down	correct
ALL.US	The Allstate Corporation	20200227	114.59	115.03	109.87	109.92	2367068	104.7994	down	down	correct
ALLE.US	Allegion plc	20200227	121.7	124.28	118.11	118.18	1206851	115.4778	down	down	correct
ALLY.US	PA	20200227	26.01	26.1	25.76	25.76	331945	25.76	down	down	correct
ALN.US	American Lorain Corporation	20200227	0.22	0.22	0.21	0.215	13000	0.215	down	down	correct
ALP.US	PQ	20200227	26.7862	26.7862	26.02	26.06	19238	23.7246	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200227	41.28	42.51	40.53	41.3	1251000	39.7741	up	up	correct
ALV.US	Autoliv Inc	20200227	68.52	69.95	67.51	67.51	545732	65.9124	down	down	correct
ALX.US	Alexander's Inc	20200227	301.97	311.71	300	310	26145	275.1539	up	up	correct
AM.US	Antero Midstream Corporation	20200227	4.26	4.32	3.91	4.12	7911712	3.1198	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200227	21.19	21.19	19.86	19.94	370316	19.94	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200227	5.71	6.2	5.12	6.09	6293973	6.0529	up	up	correct
AMCR.US	Amcor plc	20200227	9.72	9.73	9.36	9.46	15332900	8.7034	down	down	correct
AME.US	AMETEK Inc	20200227	89.3	91.47	87.34	87.36	1974540	86.1669	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200227	79.96	82.614	79.03	80.28	1679993	80.2261	up	down	incorrect
AMH.US	PH	20200227	27.11	27.11	26.86	26.88	25390	23.9311	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200227	30.31	30.49	27.49	27.54	127400	27.54	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200227	71.38	75.88	70.8	74.01	743056	74.01	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200227	16.19	16.2	15.83	15.9168	4290	15.1282	down	down	correct
AMP.US	Ameriprise Financial Inc	20200227	151.58	153.93	146.1169	146.18	1487175	140.6706	down	down	correct
AMPY.US	Amplify Energy Corp	20200227	4.22	4.2604	3.98	4.05	507784	4.05	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200227	5.36	5.68	5.01	5.51	153537	5.51	up	up	correct
AMRC.US	Ameresco Inc	20200227	22.92	23.24	22.04	22.5	255384	22.5	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200227	3.9	3.97	3.495	3.79	1919750	3.79	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200227	239.99	244.89	232.9	232.93	3169065	224.136	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200227	16.12	16.5	15.89	15.91	4118471	15.1275	down	down	correct
AN.US	AutoNation Inc	20200227	42.79	43.9	42.31	42.45	855916	42.45	down	down	correct
ANET.US	Arista Networks Inc	20200227	199.05	203.47	193.05	193.18	4397288	48.295	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200227	13.26	13.83	12.79	13.18	5398096	12.9894	down	down	correct
ANH.US	PC	20200227	25.4	25.4	24.85	25.1515	17400	22.8204	down	down	correct
ANTM.US	Anthem Inc	20200227	263.06	268.08	257.47	257.86	2329027	251.379	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200227	8.39	8.4	8.01	8.11	720787	7.0674	down	up	incorrect
AON.US	Aon plc	20200227	219.84	221.72	212.05	212.22	1572151	209.048	down	down	correct
AOS.US	A. O. Smith Corporation	20200227	38.82	42.56	38.76	40.12	3528393	38.854	up	up	correct
AP.US	Ampco	20200227	2.6675	2.7705	2.6	2.75	10351	2.75	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200227	30.25	30.76	29.21	29.21	891857	25.3654	down	down	correct
APD.US	Air Products and Chemicals Inc	20200227	231.88	233.28	223.99	224.09	1410271	215.7374	down	down	correct
APG.US	APi Group Corporation	20200227	11.375	11.4	11.01	11.15	135118	11.15	down	up	incorrect
APH.US	Amphenol Corporation	20200227	93.53	95.6	92.56	92.58	4252154	45.4102	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20200227	13.05	13.74	12.82	13.16	6113741	13.0346	up	down	incorrect
APO.US	PB	20200227	26.27	26.515	26.17	26.17	47597	23.5819	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200227	2.27	3.12	2.03	2.78	1678778	2.78	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200227	9.81	10.2532	9.46	9.71	1041393	8.2484	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200227	15.94	16	15.21	15.25	1505112	14.1286	down	down	correct
AQNA.US	AQNA	20200227	27.45	27.49	27.16	27.21	18626	24.3258	down	down	correct
AQNB.US	AQNB	20200227	27.79	27.79	27.455	27.51	11500	24.5596	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200227	21.87	22.255	20.92	21.25	900700	21.25	down	down	correct
AR.US	Antero Resources Corporation	20200227	1.41	1.46	1.25	1.37	16574391	1.37	down	down	correct
ARC.US	ARC Document Solutions Inc	20200227	1.24	1.43	1.2	1.39	1808239	1.3289	up	up	correct
ARCH.US	Arch Resources Inc	20200227	45.45	49.8517	45.01	48.79	575228	48.1535	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200227	6.7	6.76	6.2	6.51	875106	6.1544	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200227	15.24	15.29	14.69	14.94	260231	12.7604	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200227	161.44	162.73	154.57	154.68	1388656	147.869	down	down	correct
ARES.US	Ares Management Corporation	20200227	36	36.45	34.94	35.41	884184	33.0221	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200227	25.59	25.63	25.425	25.45	35158	22.7778	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200227	59.94	60.83	58.45	58.45	233544	55.3908	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200227	17.2	17.27	16.59	16.69	3608478	13.3954	down	down	correct
ARL.US	American Realty Investors Inc	20200227	12.225	12.83	12.225	12.83	5891	12.83	up	up	correct
ARLO.US	Arlo Technologies Inc	20200227	3.53	3.6	3.28	3.29	849041	3.29	down	down	correct
ARMK.US	Aramark	20200227	38.48	38.48	35.58	35.66	3655472	34.7936	down	down	correct
AROC.US	Archrock Inc	20200227	7.1	7.275	6.89	6.89	1225806	5.9985	down	up	incorrect
ARR.US	PC	20200227	24.95	25.0528	24.85	24.9684	253248	21.8438	up	up	correct
ARW.US	Arrow Electronics Inc	20200227	69.49	70.59	67.77	67.8	672425	67.8	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200227	14.2	14.3431	13.22	13.22	181801	13.1926	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200227	5.04	5.695	4.91	5.54	400442	5.54	up	up	correct
ASG.US	Liberty All	20200227	6.17	6.1824	5.96	6.01	344595	5.0089	down	up	incorrect
ASGN.US	ASGN Incorporated	20200227	56.1	56.61	53.45	53.47	728806	53.47	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200227	74.33	75.455	72.505	72.74	517822	71.014	down	down	correct
ASIX.US	AdvanSix Inc	20200227	14.05	15.24	14.05	14.25	469016	14.2129	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200227	7.76	8.195	7.54	7.92	174940	7.92	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200227	171.48	174.03	154.67	165.25	132700	161.6172	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200227	4.65	4.6748	4.545	4.56	681244	4.2851	down	down	correct
ATCO.US	PI	20200227	25.2245	25.2245	23.75	24.0361	55348	20.8009	down	up	incorrect
ATEN.US	A10 Networks Inc	20200227	6.67	6.8	6.57	6.57	643290	6.5501	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200227	31.35	31.4525	30.33	30.43	875644	30.43	down	down	correct
ATHM.US	Autohome Inc	20200227	78.61	80.3	77.11	77.2	602771	75.8311	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200227	17.63	18.78	17.465	17.72	2066529	17.72	up	up	correct
ATKR.US	Atkore Inc	20200227	37.87	38.95	36.61	36.69	572000	36.69	down	down	correct
ATO.US	Atmos Energy Corporation	20200227	111.77	113.12	107.2	107.2	1163007	103.2749	down	down	correct
ATR.US	AptarGroup Inc	20200227	103.4	104.76	101.95	102.4	670787	100.343	down	down	correct
ATTO.US	Atento S.A	20200227	2.83	2.9984	2.66	2.91	62602	14.6288	up	up	correct
ATUS.US	Altice USA Inc	20200227	27.04	27.12	26.19	26.26	10841635	26.26	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20200227	21.19	21.2452	19.4	19.42	4900484	18.8151	down	down	correct
AUD.US	Audacy Inc	20200227	3.72	3.78	3.15	3.49	2032103	3.4607	down	down	correct
AUST.US	Austin Gold Corp.	20200227	16.77	16.77	16.6	16.6	6938	16.6	down	down	correct
AUY.US	Yamana Gold Inc	20200227	4.58	4.58	4.02	4.05	38384906	3.9127	down	down	correct
AVA.US	Avista Corporation	20200227	49.45	50.45	48.52	48.57	675224	45.1351	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200227	8.29	8.345	8.14	8.22	231224	7.4273	down	down	correct
AVB.US	AvalonBay Communities Inc	20200227	218.83	219.85	207.51	207.67	1120919	196.1077	down	up	incorrect
AVD.US	American Vanguard Corporation	20200227	15.79	16.47	15.48	16.07	179262	15.9468	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200227	14.88	14.88	13.85	14.24	467570	11.3402	down	down	correct
AVLR.US	Avalara Inc	20200227	84.12	86.26	81.82	82.97	979100	82.97	down	down	correct
AVNS.US	Avanos Medical Inc	20200227	32.08	33.64	31.6	32.62	474713	32.62	up	down	incorrect
AVNT.US	Avient Corporation	20200227	25	25.5	24.33	24.4	1596623	23.2493	down	up	incorrect
AVTR.US	PA	20200227	16.04	16.62	15.72	15.95	2095390	12.434	down	down	correct
AVY.US	Avery Dennison Corporation	20200227	117.1	120.38	115.08	115.09	873344	111.477	down	down	correct
AVYA.US	Avaya Holdings Corp	20200227	12.46	13.11	12.26	12.27	2795531	12.27	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200227	11.93	11.95	11.48	11.75	1072115	10.3472	down	down	correct
AWI.US	Armstrong World Industries Inc	20200227	102.15	105.12	100.75	103.05	675400	101.0734	up	up	correct
AWK.US	American Water Works Company Inc	20200227	132.77	134.39	127.72	127.78	1277804	124.492	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200227	6.4	6.42	6.05	6.09	1288690	5.1946	down	down	correct
AWR.US	American States Water Company	20200227	86.71	87.15	81.93	81.99	282524	79.6434	down	down	correct
AX.US	Axos Financial Inc	20200227	25.14	25.556	24.235	24.81	611741	24.81	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200227	6.08	6.61	5.77	6.17	2965230	6.17	up	up	correct
AXP.US	American Express Company	20200227	115.9	117.48	112.78	112.81	8279823	109.934	down	down	correct
AXR.US	AMREP Corporation	20200227	5.9999	5.9999	5.9	5.9	4024	5.9	down	down	correct
AXS.US	PE	20200227	25.49	25.5494	25.27	25.54	37058	23.1697	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200227	26.08	26.56	25.53	25.53	3243500	25.53	down	down	correct
AYI.US	Acuity Brands Inc	20200227	102.52	104.304	99.66	99.75	349789	99.0025	down	down	correct
AYX.US	Alteryx Inc	20200227	129.5	139.24	126.74	132.94	2013800	132.94	up	up	correct
AZO.US	AutoZone Inc	20200227	998.9	1033.5	994.5458	1004.98	322691	1004.98	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200227	16.421	16.55	15.537	16.02	35700	16.02	down	up	incorrect
AZUL.US	Azul S.A	20200227	30.33	32.355	29.77	30.31	1463951	30.31	down	down	correct
AZZ.US	AZZ Inc	20200227	39.18	39.97	37.48	37.56	226298	36.4715	down	down	correct
B.US	Barnes Group Inc	20200227	55.32	56.69	53.9579	54.22	335680	52.8799	down	down	correct
BA.US	The Boeing Company	20200227	300.37	301	284.29	287.76	10982360	287.76	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200227	205.01	209.97	201.86	205.03	22741180	205.03	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200227	15	15.035	14.8	14.858	50247	14.0628	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200227	70.63	72.46	69.8188	71.68	2925741	69.6566	up	down	incorrect
BAK.US	Braskem S.A	20200227	12.65	12.885	12.35	12.37	583996	10.837	down	down	correct
BALY.US	Bally's Corporation	20200227	26.75	27.2	25.99	26.64	165077	26.64	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200227	61.5491	62.3135	60.1593	60.3777	5250654	39.4422	down	down	correct
BANC.US	PE	20200227	25.4	25.5	25.385	25.48	10295	22.5877	up	up	correct
BAP.US	Credicorp Ltd	20200227	187.85	189.665	182.8	182.81	221169	163.0446	down	down	correct
BAX.US	Baxter International Inc	20200227	85.25	87.02	84.23	84.27	3004349	82.38	down	down	correct
BB.US	BlackBerry Limited	20200227	5.22	5.37	5.07	5.14	7885515	5.14	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200227	4.18	4.33	3.95	4.21	1408209	4.21	up	up	correct
BBD.US	Banco Bradesco S.A	20200227	5.5702	5.7397	5.5455	5.5537	28194632	5.1787	down	down	correct
BBDC.US	Barings BDC Inc	20200227	9.9	9.99	9.73	9.79	283398	8.4004	down	down	correct
BBDO.US	Banco Bradesco S.A	20200227	6.14	6.14	6.04	6.04	1363	5.6471	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200227	16.17	16.19	16.12	16.13	9376	15.2146	down	down	correct
BBL.US	BHP Group	20200227	38.3	38.99	37.95	37.96	2680150	32.4947	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200227	25.83	25.94	25	25.02	543497	22.6192	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200227	41.85	42.44	40.07	40.37	30775	39.9165	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200227	4.96	5.04	4.88	4.89	9088485	4.496	down	down	correct
BBW.US	Build	20200227	4	4.02	3.54	3.92	192999	3.6915	down	down	correct
BBWI.US	Bath Body Works Inc	20200227	17.0284	18.8792	16.6567	18.6286	17192840	18.531	up	up	correct
BBY.US	Best Buy Co. Inc	20200227	79.5	82.47	78	78.31	5770770	74.341	down	down	correct
BC.US	PC	20200227	26.12	26.3148	25.61	26.15	57542	24.4208	up	down	incorrect
BCC.US	Boise Cascade Company	20200227	36.16	37.54	35.64	35.94	378891	31.6279	down	down	correct
BCE.US	BCE Inc	20200227	46.5	46.74	45.59	45.59	1929965	40.5874	down	down	correct
BCH.US	Banco de Chile	20200227	18.52	18.96	18.46	18.77	271199	17.3168	up	up	correct
BCO.US	The Brink's Company	20200227	82.87	84.53	80.99	80.99	424990	79.2595	down	down	correct
BCS.US	Barclays PLC	20200227	7.87	8.05	7.77	7.84	10087617	7.7106	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200227	6.98	6.99	6.64	6.64	1216853	5.8625	down	up	incorrect
BDC.US	Belden Inc	20200227	40.56	41.73	39.37	40.05	390268	39.6813	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200227	8.75	8.75	8.45	8.46	1625265	7.3027	down	up	incorrect
BDN.US	Brandywine Realty Trust	20200227	14.72	14.72	13.88	13.88	2498462	12.3761	down	down	correct
BDX.US	Becton Dickinson and Company	20200227	244.62	250.41	242.41	242.69	2637558	236.2178	down	down	correct
BE.US	Bloom Energy Corporation	20200227	10.32	10.335	9	9.17	5041775	9.17	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200227	8.56	8.56	8.4	8.4	64590	5.8391	down	down	correct
BEN.US	Franklin Resources Inc	20200227	22.48	23.84	22.19	22.64	7901196	20.8906	up	up	correct
BEP.US	PA	20200227	24.956	25.25	24.8	25	82525	22.9703	up	up	correct
BERY.US	Berry Global Group Inc	20200227	38.25	39.07	36.9	37.58	2032552	37.58	down	down	correct
BEST.US	BEST Inc	20200227	5.21	5.42	5.17	5.31	1338100	5.31	up	down	incorrect
BF.US	B	20200227	63.37	64.73	62.5	62.5	1452287	61.8827	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200227	161.45	161.86	155.16	155.55	721300	155.55	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200227	15.04	15.04	14.64	14.6637	250489	13.4359	down	down	correct
BFS.US	Saul Centers Inc	20200227	46.9	47.74	46.1615	46.37	89153	41.7487	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200227	14.29	14.3161	14.225	14.24	169813	13.2959	down	down	correct
BG.US	Bunge Limited	20200227	49.9	49.99	47.51	47.85	1615500	45.1563	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200227	17	17	16.51	16.51	141060	14.0017	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200227	9.63	9.68	9.55	9.64	96022	2.4849	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200227	10.11	10.16	9.7	9.75	399751	8.6174	down	down	correct
BGS.US	B&G Foods Inc	20200227	15.36	15.56	14.25	14.28	3597234	12.5905	down	up	incorrect
BGSF.US	BGSF Inc	20200227	16.8	17.46	16.52	16.82	73217	15.9817	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200227	12.69	12.69	12.321	12.42	216425	10.9226	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200227	5.39	5.4	5.22	5.31	547853	4.6579	down	down	correct
BH.US	Biglari Holdings Inc	20200227	112.5	119	108.58	109.82	10099	109.82	down	down	correct
BHC.US	Bausch Health Companies Inc	20200227	23.83	23.91	22.37	22.52	7963365	22.52	down	down	correct
BHE.US	Benchmark Electronics Inc	20200227	26.95	28	26.76	27.11	554638	25.8536	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200227	15.17	15.22	14.88	15.13	289834	13.6823	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200227	25.66	26.14	25.02	25.03	231496	23.5908	down	down	correct
BHP.US	BHP Group	20200227	45.44	46.01	44.91	44.92	3515511	39.169	down	down	correct
BHR.US	PD	20200227	7.7	8.15	6.87	7.61	395427	2.371	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200227	16.76	16.77	16.65	16.6511	6474	15.675	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200227	43.66	44.01	40.78	40.82	1177090	40.82	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200227	10.86	10.866	10.54	10.55	409561	9.903	down	up	incorrect
BIG.US	Big Lots Inc	20200227	22.22	22.74	20.65	22.44	3346023	20.8992	up	up	correct
BILL.US	Bill.com Holdings Inc	20200227	54.88	56.85	53	53.42	557500	53.42	down	down	correct
BIO.US	Bio	20200227	361.83	376.33	352.09	360.8	227367	360.8	down	down	correct
BIT.US	BlackRock Multi	20200227	16.08	16.09	15.63	15.89	347280	13.4886	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200227	19.29	20.21	19.1	19.72	2881100	19.72	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200227	40.51	42.82	40.23	40.96	11049294	38.8698	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200227	6.17	6.73	6.03	6.39	3212047	6.39	up	up	correct
BKE.US	The Buckle Inc	20200227	22.84	22.955	21.84	22.27	747996	17.4166	down	up	incorrect
BKH.US	Black Hills Corporation	20200227	79.32	80.22	75.98	76.07	403572	71.4928	down	down	correct
BKI.US	Black Knight Inc	20200227	69.34	70.56	67.26	67.36	1371375	67.36	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200227	16.07	16.084	15.93	15.94	38186	14.6387	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200227	6.14	6.15	6.12	6.14	364547	5.4277
BKU.US	BankUnited Inc	20200227	30.8	32.01	30.49	30.49	1187744	28.8113	down	up	incorrect
BLD.US	TopBuild Corp	20200227	105.03	110.61	103.65	106.36	538300	106.36	up	up	correct
BLDR.US	Builders FirstSource Inc	20200227	22.71	24.2	22.41	22.99	1946327	22.99	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200227	15.45	15.54	15.21	15.21	79653	13.9152	down	down	correct
BLK.US	BlackRock Inc	20200227	495.64	500.86	475.78	475.82	1286083	454.9794	down	down	correct
BLL.US	Ball Corporation	20200227	75.19	76.22	71.98	72.01	3990063	70.9093	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200227	15.61	15.6582	15.14	15.37	368364	13.3696	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200227	18.04	18.64	17.95	18.26	120512	16.1129	up	down	incorrect
BMA.US	Banco Macro S.A	20200227	31.16	31.3	29.65	29.8	401373	29.8	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200227	38.86	39.37	37.35	38.3	109143	34.6726	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200227	20.88	20.96	20	20.4	339200	18.4122	down	up	incorrect
BMI.US	Badger Meter Inc	20200227	64.06	66.19	63.0665	64.35	243006	63.3933	up	up	correct
BML.US	PL	20200227	23.5	23.59	23.11	23.35	47168	21.7025	down	down	correct
BMO.US	Bank of Montreal	20200227	70.86	71	69.13	69.16	1103710	63.9781	down	down	correct
BMY.US	Bristol	20200227	61	61.58	59.56	59.58	20624840	56.4183	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200227	3.38	3.53	3.22	3.29	401600	3.29	down	down	correct
BNS.US	The Bank of Nova Scotia	20200227	53.79	53.88	52.675	53.41	2364255	48.4971	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200227	14.62	14.62	14.59	14.59	45509	13.3803	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200227	10.28	10.295	9.9583	10.02	431395	8.7932	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200227	30.35	31.37	29.65	30.43	1255854	30.43	up	up	correct
BORR.US	Borr Drilling Limited	20200227	5.32	5.538	5.06	5.358	39700	5.358	up	up	correct
BOX.US	Box Inc	20200227	15.2	16.46	15.1	15.28	6340928	15.28	up	up	correct
BP.US	BP p.l.c	20200227	31.93	32.515	31.445	31.53	17600730	28.2757	down	down	correct
BPMP.US	BP Midstream Partners LP	20200227	12.68	13.19	12.26	12.75	726334	10.4535	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200227	6.6	6.84	6.45	6.68	248670	6.5256	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200227	110.29	111.76	107.69	107.69	1324435	104.1898	down	down	correct
BRBR.US	BellRing Brands Inc	20200227	21	21.2	20.25	20.55	471500	20.55	down	up	incorrect
BRC.US	Brady Corporation	20200227	48.84	49.97	48.3	49.09	282777	47.5664	up	up	correct
BRFS.US	BRF S.A	20200227	6.22	6.435	6.15	6.18	4491660	6.18	down	down	correct
BRK.US	B	20200227	212.9	214.38	207.28	207.67	10941800	207.67	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200227	12.1	12.1	11.22	11.72	1824700	10.1687	down	down	correct
BRO.US	Brown & Brown Inc	20200227	45.61	45.88	44	44.01	1599917	43.4227	down	down	correct
BRSP.US	Brightspire Capital Inc	20200227	12.49	12.72	12	12.12	816800	11.3888	down	down	correct
BRT.US	BRT Apartments Corp	20200227	17.03	17.17	16.6	16.82	88473	14.8114	down	down	correct
BRW.US	Voya Prime Rate Trust	20200227	5.02	5.03	4.93	4.98	1150956	4.7427	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20200227	18.84	19.04	18.16	18.38	2777300	16.9705	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20200227	25.1	25.1	25	25.1	9162	22.8011
BSAC.US	Banco Santander	20200227	18.05	18.35	17.59	18.17	388785	16.573	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200227	8.2515	8.4948	8.2418	8.271	1845445	7.4783	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200227	9.27	9.5	8.98	9.3	404455	9.1233	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200227	8.49	8.79	8.1	8.64	949283	7.5686	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200227	7.02	7.02	6.66	6.68	674620	6.4959	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200227	32	32.25	30.5	31.29	448731	27.7792	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200227	19.93	19.93	19.2	19.44	552100	17.1213	down	down	correct
BTA.US	BlackRock Long	20200227	13.62	13.817	13.5361	13.56	59771	12.4024	down	down	correct
BTCM.US	BIT Mining Limited	20200227	5	6	4.9	5.67	76380	5.67	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20200227	41.79	41.91	40.36	40.45	2274979	34.6534	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200227	31.1	31.5866	29.5	30.49	114203	26.5598	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200227	24.75	24.75	24.5789	24.65	310708	23.3335	down	down	correct
BTU.US	Peabody Energy Corporation	20200227	5.41	5.98	5.03	5.94	2719317	5.94	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200227	14.3	14.31	13.75	13.91	1170851	12.2294	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200227	21.97	22.0841	21.33	21.36	82798	19.0345	down	down	correct
BUR.US	Burford Capital Limited	20200227	7.2	7.2	7.2	7.2	600	7.0846
BURL.US	Burlington Stores Inc	20200227	229.22	230.56	221.14	221.24	1009200	221.24	down	down	correct
BV.US	BrightView Holdings Inc	20200227	14.24	14.61	13.99	14.1	303100	14.1	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200227	17.55	18.4	17.05	17.55	34500	17.5121
BVN.US	Compañía de Minas Buenaventura S.A.A	20200227	12.42	12.58	12.06	12.33	3584460	12.33	down	down	correct
BWA.US	BorgWarner Inc	20200227	29.66	31.38	28.98	30.59	6592885	29.5627	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200227	13.17	13.2	12.97	13.03	85622	11.3405	down	down	correct
BWXT.US	BWX Technologies Inc	20200227	60.11	60.11	56.51	56.77	1451400	55.1747	down	down	correct
BX.US	The Blackstone Group Inc	20200227	54.2	55.66	52.52	53.29	10451420	50.1658	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200227	12	12.14	11.005	11.84	188398	11.84	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200227	38.3	38.37	36.92	36.94	2608035	31.3598	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200227	12.83	12.83	12.34	12.46	610002	10.8659	down	down	correct
BXP.US	Boston Properties Inc	20200227	134.49	135.29	128.24	128.25	1186484	119.4632	down	down	correct
BXS.US	PA	20200227	25.25	25.53	25.25	25.3728	36208	23.4385	up	down	incorrect
BY.US	Byline Bancorp Inc	20200227	18.12	18.61	17.82	17.82	87449	17.4145	down	down	correct
BYD.US	Boyd Gaming Corporation	20200227	26.76	28.67	26.36	26.63	2445874	26.63	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200227	14.64	14.64	14.59	14.59	84499	13.448	down	down	correct
BZH.US	Beazer Homes USA Inc	20200227	13	13.22	12.38	12.61	530447	12.61	down	down	correct
C.US	PN	20200227	27.93	28.08	27.82	27.82	232672	27.82	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20200227	4.5	4.55	4.295	4.51	394969	4.51	up	up	correct
CABO.US	Cable One Inc	20200227	1572	1574.755	1506.5	1568.17	94327	1553.7505	down	up	incorrect
CACI.US	CACI International Inc	20200227	251.56	254.52	248.97	248.97	286667	248.97	down	down	correct
CAE.US	CAE Inc	20200227	27.78	28.09	27.28	27.38	378734	27.2806	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200227	19.79	19.93	19.33	19.37	153224	16.4359	down	down	correct
CAG.US	Conagra Brands Inc	20200227	26.6	26.96	25.75	26.37	7140973	24.9898	down	down	correct
CAH.US	Cardinal Health Inc	20200227	54.24	55.38	52.24	52.25	4825718	48.9669	down	down	correct
CAI.US	PB	20200227	26.05	26.2973	25.4	25.42	16773	22.0828	down	down	correct
CAJ.US	Canon Inc	20200227	25.11	25.37	24.94	25.02	1073772	23.6774	down	down	correct
CAL.US	Caleres Inc	20200227	11.02	11.87	10.54	11.13	686525	10.6112	up	up	correct
CALX.US	Calix Inc	20200227	9.26	9.43	8.9	8.9	1023254	8.9	down	up	incorrect
CANG.US	Cango Inc	20200227	7.0038	7.23	6.85	7.04	21348	6.041	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200227	17.25	17.7943	16.57	17.05	92667	13.805	down	down	correct
CARS.US	Cars.com Inc	20200227	8.58	8.66	8.16	8.22	2397133	8.22	down	down	correct
CAT.US	Caterpillar Inc	20200227	125.6	128.53	123.22	123.27	7368998	118.6904	down	down	correct
CATO.US	The Cato Corporation	20200227	15.94	16.38	15.45	15.93	219137	15.1185	down	down	correct
CB.US	Chubb Limited	20200227	156.24	158.09	150.05	150.11	3119006	143.7833	down	down	correct
CBB.US	P	20200227	1.625	1.65	1.6	1.6	10400	0.6113	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200227	16.69	16.79	16.15	16.18	1093304	15.1622	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200227	9.573	9.58	9.34	9.4	33540	8.1417	down	down	correct
CBL.US	PE	20200227	2.57	2.99	2.57	2.61	84069	2.61	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200227	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200227	56.01	58.375	53.53	56.54	3415166	56.54	up	down	incorrect
CBT.US	Cabot Corporation	20200227	37.59	38.395	36.4	36.94	922992	35.0899	down	up	incorrect
CBU.US	Community Bank System Inc	20200227	64.14	66.21	63.82	63.84	280431	60.6258	down	down	correct
CBX.US	NYSE LISTED TEST	20200227	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200227	26.17	26.61	25.74	25.75	464750	25.75	down	down	correct
CC.US	The Chemours Company	20200227	15	15.31	14.11	14.13	4842936	13.0683	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200227	148.74	156.25	147	148.4	5822365	139.6862	down	down	correct
CCJ.US	Cameco Corporation	20200227	8.36	8.46	8.14	8.31	2399464	8.2381	down	up	incorrect
CCK.US	Crown Holdings Inc	20200227	73.47	73.47	70.04	70.24	1355689	69.6987	down	down	correct
CCL.US	Carnival Corporation & plc	20200227	32.65	33.7	30.19	31.85	31486430	31.85	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200227	2.5135	2.5135	2.5	2.5	3268	2.5	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200227	2.29	2.29	1.97	2.14	1937300	2.14	down	down	correct
CCS.US	Century Communities Inc	20200227	33.05	34.2	32.58	33.33	435584	33.1294	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200227	16.14	16.49	16.01	16.14	1173023	13.8703
CCX.US	WS	20200227	3.06	3.17	2.88	2.9	1299101	1.9774	down	down	correct
CCZ.US	Comcast Holdings Corp	20200227	54.5	57	54.5	56.7274	1203	54.3412	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200227	71.99	74.62	71.39	72.44	1955500	72.44	up	down	incorrect
CDE.US	Coeur Mining Inc	20200227	4.86	4.87	4.45	4.45	7099883	4.45	down	down	correct
CDR.US	PC	20200227	24.2	24.2	22.86	23.17	31940	20.1418	down	down	correct
CE.US	Celanese Corporation	20200227	94.41	96.3	91.71	91.73	1169900	88.2892	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200227	22.25	22.25	21.5185	21.82	106983	21.443	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200227	25.5	25.5	24.39	24.39	16713	23.5084	down	down	correct
CEIX.US	CONSOL Energy Inc	20200227	5.32	5.73	4.94	5.59	960229	5.59	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200227	6.92	7.1	6.75	6.85	47699	6.6202	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200227	44.95	45.15	42.2	43.9	138960	37.4258	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200227	4.9	4.91	4.5	4.69	1709233	37.0899	down	down	correct
CEPU.US	Central Puerto S.A	20200227	3.15	3.2499	3.03	3.13	281732	3.13	down	down	correct
CEQP.US	P	20200227	8.99	9	8.5	8.55	489753	7.0436	down	down	correct
CF.US	CF Industries Holdings Inc	20200227	36.5	37.68	35.92	36.13	4420209	34.217	down	up	incorrect
CFG.US	PE	20200227	25	25.09	24.9	24.92	228831	22.3432	down	down	correct
CFX.US	Colfax Corporation	20200227	33.79	35.41	33.11	33.44	2017604	33.44	down	down	correct
CFXA.US	Colfax Corporation	20200227	145.22	151.57	144.43	146.1	75300	136.5111	up	down	incorrect
CGA.US	China Green Agriculture Inc	20200227	2.36	2.44	2.2621	2.393	24319	2.393	up	up	correct
CGAU.US	Centerra Gold Inc	20200227	7.68	7.83	7.16	7.2	68300	6.9314	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200227	50.04	50.38	48.84	48.85	210398	45.6462	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200227	74.43	74.83	71.39	71.86	2229319	70.416	down	down	correct
CHE.US	Chemed Corporation	20200227	441	458.42	440.01	440.42	164338	437.9046	down	down	correct
CHGG.US	Chegg Inc	20200227	36.66	39.91	35.88	39.01	2906595	39.01	up	up	correct
CHH.US	Choice Hotels International Inc	20200227	93.53	98.7	91.9982	94.15	473112	93.4631	up	up	correct
CHK.US	PD	20200227	14.35	16.1	11.07	14	71147	14	down	down	correct
CHMI.US	PB	20200227	25.89	25.89	25.2323	25.51	21833	21.7294	down	up	incorrect
CHN.US	The China Fund Inc	20200227	20.7	20.901	20.53	20.6	28516	12.6542	down	down	correct
CHPT.US	WS	20200227	9.96	9.96	9.96	9.96	116079	9.96
CHRA.US	Charah Solutions Inc	20200227	2.03	2.04	1.89	1.99	74748	1.99	down	up	incorrect
CHS.US	Chico's FAS Inc	20200227	3.99	4.0001	3.445	3.65	5132242	3.5014	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200227	35.47	35.63	35.33	35.42	67552	32.8843	down	down	correct
CHWY.US	Chewy Inc	20200227	29.88	31.39	29.5	30.07	2794900	30.07	up	up	correct
CI.US	Cigna Corporation	20200227	184.49	189.79	181.72	181.93	3101344	178.6731	down	down	correct
CIA.US	Citizens Inc	20200227	6.12	6.29	6.09	6.09	109732	6.09	down	down	correct
CIB.US	Bancolombia S.A	20200227	47.9	49.17	47.04	48.35	371331	45.8081	up	down	incorrect
CIEN.US	Ciena Corporation	20200227	39.42	40.52	38.49	38.97	1910442	38.97	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200227	2.85	2.85	2.5	2.5	365418	2.1675	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200227	3.04	3.12	3	3.01	6982782	2.6394	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200227	16.25	16.25	15.5	15.57	386309	13.8926	down	down	correct
CIM.US	PD	20200227	25.37	26.19	25.02	25.8	82083	21.9608	up	up	correct
CINR.US	Ciner Resources LP	20200227	15.12	15.29	14.75	15.15	48433	14.4135	up	up	correct
CIO.US	PA	20200227	25.26	25.26	25.26	25.26	726	22.3974
CIR.US	CIRCOR International Inc	20200227	36.66	38.66	36.5	36.87	102601	36.87	up	up	correct
CIT.US	PB	20200227	24.87	25.21	24.75	25	79334	22.641	up	up	correct
CIXX.US	CI Financial Corp	20200227	17.42	18.03	17.3969	17.3969	5256	16.785	down	down	correct
CL.US	Colgate	20200227	73.06	73.72	70.13	70.15	6181402	67.397	down	down	correct
CLB.US	Core Laboratories N.V	20200227	27.46	28.03	26.46	26.95	1176733	26.8687	down	up	incorrect
CLF.US	Cleveland	20200227	6.09	6.12	5.715	5.73	21141830	5.374	down	down	correct
CLH.US	Clean Harbors Inc	20200227	76.05	76.24	72.75	72.77	750303	72.77	down	down	correct
CLI.US	Mack	20200227	19.23	20.5	19.16	19.44	1528417	18.916	up	up	correct
CLPR.US	Clipper Realty Inc	20200227	10.94	11.29	10.76	11.14	36646	10.026	up	up	correct
CLR.US	Continental Resources Inc	20200227	15.5	18.28	14.77	17.46	12049000	17.2473	up	up	correct
CLS.US	Celestica Inc	20200227	6.78	6.78	6.56	6.6	819573	6.6	down	down	correct
CLW.US	Clearwater Paper Corporation	20200227	29.5	31.49	28.77	28.92	727286	28.92	down	down	correct
CLX.US	The Clorox Company	20200227	170	174.17	168.34	168.7	4309236	162.0671	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200227	79.26	79.8	77.55	77.63	983416	70.7246	down	down	correct
CMA.US	Comerica Incorporated	20200227	54.17	55.68	52.95	53.21	2377111	48.0004	down	up	incorrect
CMC.US	Commercial Metals Company	20200227	18.91	19.29	18.341	18.48	1834425	17.8047	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200227	3.01	3.09	2.96	3.02	352292	1.7915	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200227	811.39	815.73	750.7264	755.55	1351489	755.55	down	down	correct
CMI.US	Cummins Inc	20200227	155.22	160.37	151.93	154.46	1855725	147.888	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200227	7.88	7.91	7.5	7.5	1296003	6.3261	down	down	correct
CMP.US	Compass Minerals International Inc	20200227	58	58.43	56.23	56.49	520854	51.8113	down	down	correct
CMRE.US	PE	20200227	25	25.195	24.0824	24.53	61061	20.9764	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200227	26.2	26.2	25.8572	25.94	11087	23.6543	down	down	correct
CMSC.US	CMS Energy Corp	20200227	26.82	26.93	26.57	26.79	15310	24.3383	down	down	correct
CMSD.US	CMS Energy Corp	20200227	26.9	27.12	26.64	26.73	34800	24.6549	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20200227	4.91	4.9385	4.84	4.85	48381	4.4454	down	down	correct
CNA.US	CNA Financial Corporation	20200227	43.53	43.82	42.535	42.77	494254	39.2303	down	down	correct
CNC.US	Centene Corporation	20200227	53.27	55.215	52.15	52.62	9801810	52.62	down	down	correct
CNF.US	CNFinance Holdings Limited	20200227	4.56	4.56	4.36	4.55	2500	4.55	down	up	incorrect
CNHI.US	CNH Industrial N.V	20200227	9.04	9.41	8.995	9.15	7227511	8.8081	up	up	correct
CNI.US	Canadian National Railway Company	20200227	86.6	87.79	85.25	85.56	1610759	81.8199	down	down	correct
CNK.US	Cinemark Holdings Inc	20200227	24.78	26.55	23.7	25.17	8797888	24.7954	up	up	correct
CNMD.US	CONMED Corporation	20200227	96.49	99.96	95.26	97.81	382773	96.2382	up	up	correct
CNNE.US	Cannae Holdings Inc	20200227	37.27	37.83	36.46	36.49	619700	36.49	down	down	correct
CNP.US	CenterPoint Energy Inc	20200227	24.11	25.33	23.6	24.16	12105530	23.0149	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200227	25.98	26.47	25.39	25.41	5784210	21.384	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200227	7.58	7.725	7.13	7.46	642092	5.4131	down	up	incorrect
CNS.US	Cohen & Steers Inc	20200227	70.76	70.76	64.4	64.42	233383	59.6351	down	down	correct
CNX.US	CNX Resources Corporation	20200227	5.1	5.3	4.75	5.19	7177795	5.19	up	up	correct
CO.US	Global Cord Blood Corporation	20200227	4	4.08	3.93	3.98	119523	3.98	down	up	incorrect
CODI.US	PC	20200227	24.26	24.4851	23.67	24.178	63831	20.9815	down	down	correct
COE.US	China Online Education Group	20200227	37.19	37.19	23.47	29.33	429332	29.33	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200227	14.34	14.355	13.5	13.51	17238580	13.0473	down	down	correct
COLD.US	Americold Realty Trust	20200227	32.05	32.52	31.1	31.1	2651436	29.808	down	up	incorrect
COO.US	The Cooper Companies Inc	20200227	331.55	338.895	328	328.27	321672	328.1866	down	down	correct
COP.US	ConocoPhillips	20200227	49.6	49.6102	47.13	47.13	14676130	44.2603	down	down	correct
COR.US	CoreSite Realty Corporation	20200227	111.15	111.15	104.15	104.33	465957	96.5434	down	down	correct
CORR.US	PA	20200227	24.85	24.85	23.52	24.43	60394	20.7458	down	down	correct
COTY.US	Coty Inc	20200227	9.93	10.06	9.5	9.67	6937346	9.67	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200227	251.13	257.39	248.31	251.81	4807645	47.2132	up	up	correct
CPA.US	Copa Holdings S.A	20200227	87.59	87.68	80.99	81.59	1156400	81.59	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200227	8.99	8.99	8.9	8.9	352	7.4101	down	down	correct
CPB.US	Campbell Soup Company	20200227	46.36	46.83	45.69	45.7	1715006	43.3041	down	down	correct
CPE.US	Callon Petroleum Company	20200227	2.25	2.31	1.98	2.04	2622203	20.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20200227	25.45	25.99	25.01	25.03	183398	23.1647	down	down	correct
CPG.US	Crescent Point Energy Corp	20200227	2.6	2.7	2.47	2.58	3467281	2.5386	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200227	99.95	100	89.98	89.98	69101	86.9218	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200227	8.42	8.78	8	8.4	352544	7.9459	down	down	correct
CPRI.US	Capri Holdings Limited	20200227	24	25.5	23.88	24.64	4209000	24.64	up	up	correct
CPS.US	Cooper	20200227	17.35	18	16.42	16.69	408794	16.69	down	up	incorrect
CPT.US	Camden Property Trust	20200227	115.43	115.82	110.76	110.76	987481	104.2035	down	up	incorrect
CR.US	Crane Co	20200227	73.05	74.76	70.98	71.01	841149	68.3228	down	down	correct
CRD.US	B	20200227	7.33	7.33	7.1	7.11	12502	6.8103	down	down	correct
CRH.US	CRH plc	20200227	34.65	35.12	34.21	34.21	1611933	32.403	down	down	correct
CRI.US	Carter's Inc	20200227	88.47	93.33	86.525	91.7	1272732	89.8919	up	up	correct
CRK.US	Comstock Resources Inc	20200227	5.5	5.585	4.51	5.39	928539	5.39	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20200227	158.25	164	154.48	158.39	673872	158.39	up	up	correct
CRM.US	salesforce.com inc	20200227	172.21	178.33	170.05	172.15	9927314	172.15	down	down	correct
CRS.US	Carpenter Technology Corporation	20200227	39.58	40.07	38.0234	38.52	326846	36.501	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200227	8.2	8.48	7.8002	8.08	68199	6.8102	down	down	correct
CRY.US	CryoLife Inc	20200227	25.56	26.3194	25.16	25.2	588140	25.2	down	down	correct
CS.US	Credit Suisse Group AG	20200227	11.61	11.905	11.55	11.59	5604048	11.1387	down	down	correct
CSAN.US	W	20200227	74.5	75.2	71.86	72.18	2637100	71.5348	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200227	148.97	150.96	145.66	145.75	476264	142.316	down	down	correct
CSLT.US	Castlight Health Inc	20200227	1.09	1.09	0.98	0.99	754000	0.99	down	down	correct
CSPR.US	Casper Sleep Inc	20200227	9.4	9.6	8.85	9.04	716300	9.04	down	down	correct
CSR.US	PC	20200227	26.5	26.797	25.1	25.1	9500	22.6343	down	down	correct
CSTM.US	Constellium SE	20200227	12.03	12.49	11.34	11.89	3277435	11.89	down	down	correct
CSU.US	Capital Senior Living Corporation	20200227	2.9501	2.96	2.6501	2.6601	6823	37.4648	down	up	incorrect
CSV.US	Carriage Services Inc	20200227	21.09	21.5	20.64	20.83	202694	20.3585	down	up	incorrect
CTA.US	PB	20200227	102.8	104.49	102.51	102.51	2948	95.2511	down	up	incorrect
CTBB.US	Qwest Corp. NT	20200227	24.99	25.1436	24.61	24.95	197693	22.282	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200227	25.52	25.5722	25.2363	25.4	82945	22.3007	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200227	5.76	6.37	5.76	6.22	14200	6.22	up	up	correct
CTLT.US	Catalent Inc	20200227	54.19	54.72	52.42	52.45	1218363	52.45	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200227	3.5	3.65	3.01	3.02	128189	3.02	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200227	6.94	6.94	6.42	6.68	114951	28.4451	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200227	14.34	14.36	13.5	13.51	17238600	12.5598	down	down	correct
CTS.US	CTS Corporation	20200227	26.87	27.73	26.49	26.51	143507	26.2073	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200227	9.86	9.9543	9.44	9.44	278698	8.6482	down	down	correct
CTVA.US	Corteva Inc	20200227	28.12	28.67	27.24	27.29	4702500	26.4665	down	down	correct
CTZ.US	Qwest Corp. NT	20200227	25.12	25.19	24.8	25.11	43227	23.8727	down	down	correct
CUBB.US	Customers Bancorp Inc	20200227	25.2	25.2	24.91	25	9000	22.2132	down	down	correct
CUBE.US	CubeSmart	20200227	32.07	32.14	30.5	30.51	2654843	28.5054	down	down	correct
CUBI.US	PF	20200227	25.02	25.6	24.98	25.16	5651	22.5659	up	up	correct
CUK.US	Carnival Corporation & plc	20200227	31.36	32.38	29.1	30.95	3258923	30.95	down	down	correct
CULP.US	Culp Inc	20200227	9.88	10.005	9.32	9.38	73843	8.8052	down	down	correct
CURO.US	CURO Group Holdings Corp	20200227	9.68	10.25	8.62	9.64	485172	9.2066	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200227	38.71	38.89	36.76	36.76	946234	34.4295	down	down	correct
CVA.US	Covanta Holding Corporation	20200227	14.09	14.21	13.61	13.71	1598321	12.8072	down	down	correct
CVEO.US	Civeo Corporation	20200227	1.27	1.33	1.15	1.18	911106	14.16	down	up	incorrect
CVI.US	CVR Energy Inc	20200227	23.3708	24.4709	22.5477	23.26	1082553	19.0427	down	down	correct
CVNA.US	Carvana Co	20200227	88.4	92.75	81.1	88.77	6717819	88.77	up	up	correct
CVS.US	CVS Health Corporation	20200227	61.5	61.5	59.33	59.33	22059877	56.459	down	down	correct
CVX.US	Chevron Corporation	20200227	95.95	98.2	94.08	94.13	15783660	85.6351	down	down	correct
CW.US	Curtiss	20200227	127.76	128.5	122.77	123.06	385260	121.4989	down	down	correct
CWEN.US	Clearway Energy Inc	20200227	20.5	22.1	19.26	21.25	1735600	19.4984	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200227	20.19	21.46	18.76	20.68	425241	18.8775	up	up	correct
CWH.US	Camping World Holdings Inc	20200227	14.11	14.44	13.04	13.7	1030315	12.2022	down	down	correct
CWK.US	Cushman & Wakefield plc	20200227	16.82	17.35	15.85	16.87	1381300	16.87	up	up	correct
CWT.US	California Water Service Group	20200227	52.38	52.49	49.92	49.92	338197	48.4853	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200227	3.3	3.42	3.16	3.23	15668950	3.23	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200227	5.65	5.68	5.49	5.5	167508	5.0289	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200227	10.19	10.22	10.11	10.116	16122	9.2339	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20200227	20.04	20.04	18.86	18.86	1079880	15.1756	down	down	correct
CXW.US	CoreCivic Inc	20200227	15.88	16.36	15.46	15.76	1333133	15.1802	down	down	correct
CYD.US	China Yuchai International Limited	20200227	12.45	12.71	12.4	12.57	43125	10.8098	up	up	correct
CYH.US	Community Health Systems Inc	20200227	5.31	5.595	5.085	5.1	3622277	5.1	down	down	correct
CZZ.US	Cosan Limited	20200227	18.51	18.57	16.83	17.99	2302108	16.8805	down	up	incorrect
D.US	Dominion Energy Inc	20200227	85.42	85.72	81.19	81.28	4549151	76.1645	down	down	correct
DAC.US	Danaos Corporation	20200227	5.78	5.79	5.2	5.24	389204	5.1259	down	down	correct
DAL.US	Delta Air Lines Inc	20200227	46.72	50.98	45.03	48.19	21949061	48.19	up	up	correct
DAN.US	Dana Incorporated	20200227	14.26	14.71	13.8	14.04	1787379	13.812	down	down	correct
DAO.US	Youdao Inc	20200227	24.99	25.66	23.92	25	671300	25	up	up	correct
DAR.US	Darling Ingredients Inc	20200227	24.55	26.11	24.19	25.01	3337068	25.01	up	up	correct
DAVA.US	Endava plc	20200227	53.85	56.76	53.09	55.12	185300	55.12	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200227	9.13	9.26	8.88	8.98	12148440	8.98	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200227	7.13	7.48	6.58	7.13	1680747	7.13
DBI.US	Designer Brands Inc	20200227	13.52	13.88	12.47	13.13	2104613	12.9298	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200227	20.7	20.7961	20.49	20.59	113369	17.7933	down	down	correct
DBRG.US	PJ	20200227	23.47	23.47	22.81	22.9	39872	19.7861	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200227	9.49	9.4978	9.41	9.41	35980	8.2652	down	down	correct
DCI.US	Donaldson Company Inc	20200227	46.23	47.73	45.215	46.38	624985	45.1621	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200227	6120	6190	6090	6120	128770	6120
DCO.US	Ducommun Incorporated	20200227	43.96	45.16	43.02	43.68	194825	43.68	down	down	correct
DCP.US	PC	20200227	23.87	23.87	23.02	23.35	31328	19.3151	down	down	correct
DCUE.US	Dominion Energy Inc	20200227	108.34	108.42	104.24	104.31	165700	91.956	down	down	correct
DD.US	DuPont de Nemours Inc	20200227	45.82	47.17	45.03	45.07	8843584	43.6507	down	down	correct
DDD.US	3D Systems Corporation	20200227	10.87	11.09	9.74	9.74	5230061	9.74	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200227	13.26	13.26	12.32	12.33	102673	10.3293	down	down	correct
DDS.US	Dillard's Inc	20200227	57.39	57.49	53.625	53.74	481113	52.6434	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200227	26.09	26.09	25.8401	25.85	37352	22.5413	down	up	incorrect
DE.US	Deere & Company	20200227	164.4	166.55	159.96	159.99	2957507	156.0324	down	down	correct
DEA.US	Easterly Government Properties Inc	20200227	24.59	25.03	24.02	24.04	1289149	21.9072	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200227	177.14	181.78	173.91	173.92	489182	173.92	down	down	correct
DEI.US	Douglas Emmett Inc	20200227	40.98	41.1	39.17	39.19	850576	36.7281	down	down	correct
DELL.US	Dell Technologies Inc	20200227	44.53	45.54	42.9	43.56	5600611	22.0781	down	up	incorrect
DEO.US	Diageo plc	20200227	146.93	147.28	143.91	144.04	850508	138.6546	down	down	correct
DESP.US	Despegar.com Corp	20200227	12.59	12.79	12.04	12.34	1486000	12.34	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200227	9.91	10.03	9.59	9.87	239631	8.5359	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200227	8.86	8.86	8.46	8.52	506165	8.52	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200227	25.91	26.105	24.83	25.44	195559	22.3508	down	down	correct
DFS.US	Discover Financial Services	20200227	67.36	68.95	65.26	66.18	3473654	63.4528	down	down	correct
DG.US	Dollar General Corporation	20200227	161.15	162.505	157.44	157.66	3595999	155.5453	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200227	109.02	113.25	108.76	110.97	2098326	107.0866	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200227	3.06	3.07	2.99	3	631141	2.5535	down	down	correct
DHI.US	D.R. Horton Inc	20200227	55.73	57.58	55.17	55.86	7207336	54.8724	up	down	incorrect
DHT.US	DHT Holdings Inc	20200227	5.04	5.43	4.86	5.22	3778060	4.2924	up	up	correct
DHX.US	DHI Group Inc	20200227	2.35	2.395	2.28	2.31	178558	2.31	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200227	16.5	16.562	15.9127	16.04	274088	13.8925	down	down	correct
DIN.US	Dine Brands Global Inc	20200227	85.22	86.365	81.23	82.1	472295	77.996	down	down	correct
DIS.US	The Walt Disney Company	20200227	119.81	122.9	117.92	118.04	30827529	118.04	down	down	correct
DK.US	Delek US Holdings Inc	20200227	21.4	22.12	19.91	20.37	2660493	19.3541	down	down	correct
DKL.US	Delek Logistics Partners LP	20200227	23.33	23.33	19.1	21.29	224265	17.5515	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200227	38.01	39.04	36.94	37.55	2460481	34.2587	down	down	correct
DLB.US	Dolby Laboratories Inc	20200227	67.71	68.12	66.33	66.44	898700	65.1492	down	up	incorrect
DLNG.US	PB	20200227	19.5	19.5583	18.01	19.3064	25144	16.1246	down	down	correct
DLR.US	PL	20200227	25.7	25.8197	25.51	25.51	40360	23.115	down	down	correct
DLX.US	Deluxe Corporation	20200227	35.3	35.51	34.36	34.36	479482	32.1411	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200227	20.14	20.34	20	20.01	499200	17.5618	down	down	correct
DM.US	Desktop Metal Inc	20200227	10.04	10.15	10.04	10.15	528	10.15	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200227	14.8	14.8	14.5	14.5	82406	13.347	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200227	20.1	20.256	19.905	20.03	123518	16.7369	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200227	11.57	11.68	11.284	11.68	13800	11.68	up	up	correct
DNOW.US	NOW Inc	20200227	8.48	9.09	8.39	8.91	1287197	8.91	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200227	12.79	12.88	11.88	12.2	2402970	10.7179	down	down	correct
DOC.US	Physicians Realty Trust	20200227	20.08	20.6	19.39	19.42	3476108	17.6715	down	down	correct
DOOR.US	Masonite International Corporation	20200227	75.33	76.04	73.205	74.19	268798	74.19	down	down	correct
DOV.US	Dover Corporation	20200227	106.17	109.96	105.03	105.24	1439919	102.4807	down	down	correct
DOW.US	Dow Inc	20200227	41.33	41.46	39.5	39.55	10009267	36.1585	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200227	14.82	14.8746	14.18	14.27	170942	11.4083	down	down	correct
DPZ.US	Domino's Pizza Inc	20200227	361.05	361.05	347.73	347.86	1090771	342.0998	down	down	correct
DQ.US	Daqo New Energy Corp	20200227	69.19	69.41	65.19	66.97	1390785	13.394	down	down	correct
DRD.US	DRDGOLD Limited	20200227	7.35	7.45	6.64	6.68	364609	5.9548	down	up	incorrect
DRE.US	Duke Realty Corporation	20200227	35.55	35.89	33.88	33.88	3217952	32.503	down	down	correct
DRI.US	Darden Restaurants Inc	20200227	104.25	104.51	99.3	99.36	3097020	96.7597	down	up	incorrect
DRQ.US	Dril	20200227	33.51	34.72	33.08	33.17	288062	33.17	down	down	correct
DS.US	PD	20200227	23.25	23.496	23.25	23.3768	3286	21.9348	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200227	19.78	19.81	18.8	19.04	1615480	15.6962	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200227	8.15	8.2	8.13	8.14	258800	7.4791	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200227	11.03	11.062	10.631	10.89	371264	9.4861	down	down	correct
DSX.US	PB	20200227	24.28	24.28	22.63	23.65	25208	20.5774	down	down	correct
DT.US	Dynatrace Inc	20200227	31.98	32.71	30.78	31.64	3407800	31.64	down	down	correct
DTE.US	DTE Energy Company	20200227	124.02	124.38	117.93	118.01	2247914	94.3808	down	down	correct
DTF.US	DTF Tax	20200227	15.2	15.2874	15.1019	15.185	16079	14.3087	down	down	correct
DTLA.US	P	20200227	20.65	20.65	20.4	20.4	12803	20.4	down	down	correct
DTP.US	DTE Energy Co	20200227	49.17	49.17	47.53	47.53	399900	42.3378	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200227	25.97	25.97	25.25	25.5	27188	23.3597	down	down	correct
DTY.US	DTE Energy Company	20200227	26.25	26.3099	25.8394	26.23	25509	23.7145	down	up	incorrect
DUK.US	PA	20200227	27.32	27.45	27.0746	27.26	123946	24.9171	down	down	correct
DUKB.US	Duke Energy Corp	20200227	26.8	27.345	26.7	26.95	69961	24.3066	up	down	incorrect
DVA.US	DaVita Inc	20200227	79	81.08	77.95	79.23	2633073	79.23	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200227	1.6	1.64	1.6	1.6	18450	1.4841
DVN.US	Devon Energy Corporation	20200227	15.83	16.73	15.4	15.67	13203419	14.1279	down	down	correct
DX.US	PC	20200227	24.9	24.9	24.06	24.77	152273	21.9256	down	down	correct
DXC.US	DXC Technology Company	20200227	24.49	25.11	23.52	23.92	6267819	23.4566	down	down	correct
DY.US	Dycom Industries Inc	20200227	29.08	32.67	28.91	32.04	1703112	32.04	up	up	correct
E.US	Eni S.p.A	20200227	25.65	25.93	25.14	25.18	634136	22.0495	down	down	correct
EAF.US	GrafTech International Ltd	20200227	8.12	8.18	7.35	7.8	5776781	7.7432	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200227	25.27	25.29	24.93	25.25	71560	24.9513	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200227	11.36	11.36	11.09	11.13	73465	9.0106	down	down	correct
EAT.US	Brinker International Inc	20200227	34.99	35.59	32.93	33.95	2095565	33.5846	down	up	incorrect
EB.US	Eventbrite Inc	20200227	17.26	17.26	16.51	17.02	1779600	17.02	down	down	correct
EBF.US	Ennis Inc	20200227	21	21.48	20.77	20.78	576735	19.0674	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200227	7.56	7.85	7.47	7.53	723514	6.7261	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200227	57.49	58.15	55.09	55.32	472660	55.32	down	down	correct
EC.US	Ecopetrol S.A	20200227	18.47	18.4983	17.29	17.79	2334694	16.1693	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20200227	13.9	13.99	13.05	13.37	689693	10.6941	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200227	25.75	26	25.67	25.8	4901	22.3711	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200227	25.63	25.79	25.5	25.78	4054	22.4977	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200227	25.6399	25.6399	25.4932	25.4932	2440	23.7636	down	down	correct
ECL.US	Ecolab Inc	20200227	191.38	192.7099	183.43	183.48	2116613	180.1693	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200227	9.45	9.62	9.3	9.31	87468	9.31	down	down	correct
ECVT.US	Ecovyst Inc	20200227	13.7	13.81	13.03	13.04	117823	9.2656	down	up	incorrect
ED.US	Consolidated Edison Inc	20200227	87.35	87.89	83.17	83.19	2752617	77.495	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200227	6.7	6.7	6.53	6.63	348072	5.7541	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200227	12.47	12.47	11.51	11.82	398496	9.2941	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200227	11.45	11.45	10.79	11.25	186018	8.991	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200227	4.76	4.8899	4.55	4.7	46930	4.7	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200227	132.54	137.35	132.46	132.63	11911310	13.263	up	up	correct
EEA.US	The European Equity Fund Inc	20200227	8.81	8.9	8.81	8.81	9065	8.5786
EEX.US	Emerald Holding Inc	20200227	7.59	7.59	6.92	6.95	234819	6.95	down	down	correct
EFC.US	PA	20200227	25.296	25.48	25.0194	25.15	27492	22.0667	down	down	correct
EFL.US	Eaton Vance Floating	20200227	9.57	9.57	9.51	9.54	56577	8.739	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200227	13.2	13.2	12.63	12.94	730776	11.506	down	down	correct
EFT.US	Eaton Vance Floating	20200227	13.57	13.57	13.22	13.36	289184	11.9793	down	down	correct
EFX.US	Equifax Inc	20200227	150.56	152.085	145.01	145.09	1002959	142.7067	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200227	13.13	13.225	13.0587	13.0587	19793	12.1789	down	down	correct
EGHT.US	8x8 Inc	20200227	18.97	19.37	18.53	18.65	2809614	18.65	down	down	correct
EGO.US	Eldorado Gold Corporation	20200227	10.89	10.98	9.37	9.42	6556917	9.42	down	down	correct
EGP.US	EastGroup Properties Inc	20200227	132.95	134.16	127.91	128.16	229964	122.9933	down	down	correct
EGY.US	VAALCO Energy Inc	20200227	2	2.04	1.92	1.95	450310	1.95	down	down	correct
EHC.US	Encompass Health Corporation	20200227	76.24	78.03	74.01	75.12	748583	73.076	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200227	10.09	10.12	9.9236	10.04	306710	8.623	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200227	9.88	9.88	9.76	9.78	137338	9.3734	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200227	18.58	18.76	18.58	18.728	4300	18.728	up	up	correct
EIG.US	Employers Holdings Inc	20200227	41.43	42.11	40.53	40.54	170759	38.3423	down	down	correct
EIX.US	Edison International	20200227	74.01	74.21	69.85	70.25	2110180	64.8203	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200227	185.08	188.74	182.24	182.28	4176012	180.2392	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200227	28.03	29.34	28.03	28.13	8142550	28.13	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200227	51.91	53.15	51.65	51.65	138100	47.0368	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200227	25.76	25.9	25.4	25.77	26071	23.7136	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200227	16.81	16.83	16.11	16.2	1229000	16.2	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200227	15.89	16.68	15.845	15.99	2163764	7.0737	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200227	73.41	73.71	70.09	70.18	1288357	67.5209	down	down	correct
ELVT.US	Elevate Credit Inc	20200227	3.33	3.36	3.25	3.25	203800	3.25	down	up	incorrect
ELY.US	Callaway Golf Company	20200227	16.5	17.25	16.445	16.67	1932725	16.659	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200227	14.4	14.45	14.02	14.14	426529	12.0494	down	down	correct
EME.US	EMCOR Group Inc	20200227	74.6	80.7	71.75	78.39	810915	77.7398	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200227	14.41	14.4121	14.2	14.22	78574	12.8068	down	down	correct
EMN.US	Eastman Chemical Company	20200227	64.21	65.97	62.48	62.48	2797220	58.5479	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200227	6.6	6.64	6.0496	6.36	212033	27.3673	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200227	25.62	25.8	25.5447	25.58	21109	24.3862	down	down	correct
EMR.US	Emerson Electric Co	20200227	65.05	67.71	64.37	64.38	4641667	61.563	down	down	correct
ENB.US	Enbridge Inc	20200227	38.23	38.27	37.08	37.66	9300179	33.2144	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200227	26.52	26.543	26.13	26.16	55905	24.4502	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200227	6.75	6.77	6.23	6.25	4695108	5.1629	down	down	correct
ENIA.US	Enel Américas S.A	20200227	8.81	8.81	8.515	8.52	1154177	7.8041	down	down	correct
ENIC.US	Enel Chile S.A	20200227	4.5	4.5	4.345	4.36	1108130	3.8072	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200227	25.1	25.1	24.74	25.04	5852	22.9745	down	down	correct
ENLC.US	EnLink Midstream LLC	20200227	3.76	3.87	3.45	3.68	4997777	3.0503	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200227	25.89	25.89	25.595	25.68	10252	24.3478	down	up	incorrect
ENR.US	PA	20200227	99.85	99.85	95.79	95.79	44401	82.5612	down	down	correct
ENS.US	EnerSys	20200227	64.89	67.151	63.53	63.86	190138	62.6716	down	down	correct
ENV.US	Envestnet Inc	20200227	74.42	77.46	73.04	75.78	602295	75.78	up	up	correct
ENVA.US	Enova International Inc	20200227	19.54	20.35	19.06	19.54	356514	19.54
ENZ.US	Enzo Biochem Inc	20200227	2.23	2.28	2.08	2.1	118141	2.1	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200227	5.37	5.38	5.18	5.2	264324	4.2054	down	down	correct
EOG.US	EOG Resources Inc	20200227	60.59	63.56	58.85	60	7699285	55.8702	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200227	14.82	14.82	14.14	14.26	307482	12.5482	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200227	16.84	16.8639	16.21	16.22	431741	14.4398	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200227	22.79	22.91	22.51	22.62	42970	21.1709	down	up	incorrect
EP.US	PC	20200227	50.0007	50.19	50	50.19	2239	50.19	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200227	21.59	22.69	21.24	21.79	401015	21.7035	up	down	incorrect
EPAM.US	EPAM Systems Inc	20200227	219.34	225.805	216.6262	220.84	536872	220.84	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20200227	30.08	31.9	29.78	30.39	1148577	29.7918	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200227	23.18	23.5799	22.46	22.89	15105850	19.5665	down	down	correct
EPR.US	PG	20200227	26.27	26.27	25.88	26.22	9648	23.237	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200227	24.5	24.53	22.6	22.61	2115865	20.7993	down	down	correct
EQC.US	PD	20200227	28.39	28.542	28.39	28.4	7924	25.8238	up	down	incorrect
EQNR.US	Equinor ASA	20200227	15.32	15.71	15.14	15.26	7726337	14.4058	down	down	correct
EQR.US	Equity Residential	20200227	82.4	83.365	78.45	78.46	2179536	73.4988	down	down	correct
EQS.US	Equus Total Return Inc	20200227	1.89	1.89	1.7911	1.7911	10264	1.7911	down	up	incorrect
EQT.US	EQT Corporation	20200227	4.92	5.54	4.21	5.38	21824971	5.38	up	up	correct
ERF.US	Enerplus Corporation	20200227	4.18	4.39	4.02	4.23	3797395	4.0108	up	up	correct
ERJ.US	Embraer S.A	20200227	15.47	16.03	15.32	15.42	2708284	15.42	down	down	correct
ES.US	Eversource Energy	20200227	93.41	93.93	89.46	89.52	2295226	84.73	down	down	correct
ESE.US	ESCO Technologies Inc	20200227	91.64	95.105	90.46	91.23	220354	90.6497	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200227	2.23	2.4	2.13	2.29	2439974	2.29	up	up	correct
ESI.US	Element Solutions Inc	20200227	10.63	10.87	10.16	10.35	3794700	10.1949	down	down	correct
ESNT.US	Essent Group Ltd	20200227	44.67	46.04	44.15	44.21	1258222	42.8129	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200227	12.35	12.36	11.71	11.71	1537655	11.2931	down	up	incorrect
ESS.US	Essex Property Trust Inc	20200227	313.12	315.77	296.69	296.69	635317	279.9224	down	down	correct
ESTC.US	Elastic N.V	20200227	63.01	77.28	63	71.93	5730600	71.93	up	up	correct
ESTE.US	Earthstone Energy Inc	20200227	4.14	4.19	3.78	4.15	284463	4.15	up	up	correct
ETB.US	Eaton Vance Tax	20200227	15.38	15.5	14.9201	15	149031	12.7684	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200227	13.16	13.66	13.09	13.35	429600	11.6083	up	up	correct
ETG.US	Eaton Vance Tax	20200227	16.67	16.72	15.96	16.28	544473	14.1726	down	down	correct
ETI.US	P	20200227	6.25	6.25	6	6	1722124	3.5424	down	down	correct
ETJ.US	Eaton Vance Risk	20200227	9.15	9.1624	8.8	8.8	714345	7.4817	down	down	correct
ETN.US	Eaton Corporation plc	20200227	94.34	96.63	92.63	93.24	5546358	88.5277	down	down	correct
ETO.US	Eaton Vance Tax	20200227	24.07	24.07	22.75	23.22	221028	20.2289	down	down	correct
ETR.US	Entergy Corporation	20200227	125.29	125.49	120.69	120.8	2554253	113.2168	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200227	8.4	8.4	6.97	7.41	13444855	6.5094	down	down	correct
ETV.US	Eaton Vance Tax	20200227	14.25	14.25	13.55	13.77	1235880	11.6888	down	up	incorrect
ETW.US	Eaton Vance Tax	20200227	9.61	9.64	9.19	9.25	1017103	7.8206	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200227	21.5	21.5451	21.23	21.23	22113	19.7616	down	down	correct
ETY.US	Eaton Vance Tax	20200227	11.7	11.75	11	11.17	1761796	9.5644	down	down	correct
EURN.US	Euronav NV	20200227	8.8	9.43	8.73	9.18	1832313	7.6381	up	up	correct
EVA.US	Enviva Partners LP	20200227	35.6	36.19	30.09	35.8	370035	31.8892	up	up	correct
EVC.US	Entravision Communications Corporation	20200227	2.02	2.04	1.9	1.91	173950	1.7545	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200227	6.26	6.265	6.14	6.18	271867	5.5082	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200227	13.32	13.32	13.0838	13.28	42021	11.4009	down	up	incorrect
EVH.US	Evolent Health Inc	20200227	9.46	9.75	9.09	9.25	1104110	9.25	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200227	13.48	13.55	13.17	13.19	215508	12.2003	down	down	correct
EVR.US	Evercore Inc	20200227	68.17	70.93	66.57	68.73	1497245	65.7397	up	down	incorrect
EVRG.US	Evergy Inc	20200227	69.32	69.7	66.94	67	2254061	62.4682	down	down	correct
EVRI.US	Everi Holdings Inc	20200227	10.5	11.4361	10.19	11	1498858	11	up	up	correct
EVT.US	Eaton Vance Tax	20200227	23.77	23.87	22.37	22.88	653736	19.9448	down	down	correct
EVTC.US	EVERTEC Inc	20200227	31.28	31.92	30.68	30.68	954864	30.3315	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200227	217.53	220.51	212.76	212.96	6854079	70.9867	down	down	correct
EXD.US	Eaton Vance Tax	20200227	9.8	9.8	9.23	9.23	299951	7.911	down	up	incorrect
EXG.US	Eaton Vance Tax	20200227	8.1	8.14	7.71	7.92	2732779	6.732	down	down	correct
EXK.US	Endeavour Silver Corp	20200227	1.81	1.82	1.65	1.65	3877758	1.65	down	down	correct
EXP.US	Eagle Materials Inc	20200227	83.11	83.82	81.41	81.41	386514	80.8663	down	down	correct
EXPR.US	Express Inc	20200227	3.59	4.025	3.515	3.8	1805645	3.8	up	down	incorrect
EXR.US	Extra Space Storage Inc	20200227	107.03	107.84	100.67	100.69	1480914	94.6385	down	up	incorrect
EXTN.US	Exterran Corporation	20200227	5.16	6.05	5.11	5.37	548400	5.37	up	up	correct
F.US	PC	20200227	25.38	25.4	24.98	25.11	192723	23.8242	down	down	correct
FAF.US	First American Financial Corporation	20200227	60.64	61.09	59.32	59.33	685558	55.7094	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200227	34.35	34.68	33.34	33.37	350296	32.9529	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200227	63.38	65.3	62.25	62.3	2096267	61.076	down	down	correct
FBK.US	FB Financial Corporation	20200227	33.59	34.76	33.1	33.18	388122	32.4883	down	down	correct
FBP.US	First BanCorp	20200227	8.05	8.39	7.95	8.14	2400176	7.7638	up	up	correct
FC.US	Franklin Covey Co	20200227	33	33.4	32.46	33.03	133825	33.03	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20200227	12.46	12.83	12.22	12.24	860664	11.3681	down	down	correct
FCN.US	FTI Consulting Inc	20200227	113.22	114.395	110.93	111.11	465187	111.11	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200227	30.42	30.57	29.22	29.34	2177229	26.927	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200227	26.66	26.66	26.47	26.66	1500	23.5892
FCT.US	First Trust Senior Floating Rate Income Fund II	20200227	12.3	12.334	12.11	12.14	102556	10.1173	down	down	correct
FCX.US	Freeport	20200227	10.13	10.26	9.72	9.8	53912391	9.7373	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200227	13.5	13.8249	13.07	13.1	200788	11.5447	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200227	28.59	29.655	27.93	28.62	269007	27.8245	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20200227	284.2	288.18	278.18	278.52	295906	274.0602	down	down	correct
FDX.US	FedEx Corporation	20200227	140.76	145.49	136.48	138.76	3534997	135.2183	down	down	correct
FE.US	FirstEnergy Corp	20200227	48.06	48.355	46.23	46.23	5322770	42.7085	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200227	1.68	1.69	1.44	1.54	59954	1.54	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200227	10.64	10.6861	10.06	10.52	532694	8.6852	down	down	correct
FENG.US	Phoenix New Media Limited	20200227	1.81	1.81	1.76	1.7712	77407	0.3539	down	up	incorrect
FERG.US	Ferguson plc	20200227	90.65	90.65	90.65	90.65	1000	86.0148
FET.US	Forum Energy Technologies Inc	20200227	0.8	0.821	0.74	0.7977	823597	15.954	down	down	correct
FF.US	FutureFuel Corp	20200227	10.64	10.98	10.37	10.37	131698	6.3719	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200227	15.96	15.96	15.2304	15.56	84056	13.4667	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200227	21.02	21.22	20.21	20.52	458799	18.0472	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200227	5.8	5.8	5.425	5.62	138692	4.736	down	down	correct
FHI.US	Federated Hermes Inc	20200227	32.25	32.3547	30.68	30.7	1043581	27.5178	down	down	correct
FICO.US	Fair Isaac Corporation	20200227	378.1	389.11	366.1	366.1	456741	366.1	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200227	16.07	16.07	15.48	15.53	121505	13.6329	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200227	20.8152	20.87	20.27	20.4	25513	17.8244	down	up	incorrect
FINV.US	FinVolution Group	20200227	1.73	1.92	1.61	1.91	1547900	1.7306	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200227	141.23	145.38	138.75	138.87	4392539	135.8545	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200227	9.07	9.1	9	9.05	186026	8.7355	down	down	correct
FIX.US	Comfort Systems USA Inc	20200227	45.64	46.91	43.23	43.27	447500	42.5794	down	up	incorrect
FL.US	Foot Locker Inc	20200227	33.45	35.3	32.82	33.56	4511249	32.2983	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200227	21.72	21.745	20.65	21.19	89256	18.6456	down	down	correct
FLNG.US	FLEX LNG Ltd	20200227	6.53	7.24	6.41	6.85	78000	5.8975	up	down	incorrect
FLO.US	Flowers Foods Inc	20200227	22	22.49	21.7	22.33	3454623	21.0269	up	up	correct
FLOW.US	SPX FLOW Inc	20200227	36.77	37.73	35.74	35.74	222599	35.5962	down	down	correct
FLR.US	Fluor Corporation	20200227	10.82	10.89	9.89	9.93	8693196	9.83	down	down	correct
FLS.US	Flowserve Corporation	20200227	40.44	42.065	39.7	40.41	1800513	38.6654	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200227	278.23	280.03	265.4	265.67	2044278	265.67	down	down	correct
FMC.US	FMC Corporation	20200227	94	96.705	92.34	92.36	976947	89.406	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200227	14.84	14.95	14.53	14.53	35923	13.4063	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200227	38.24	39.24	38.24	38.46	1022107	37.0518	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200227	85.94	86.09	83.92	84.01	713471	80.7451	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20200227	14.1902	14.2095	14.071	14.0992	1136	12.8062	down	up	incorrect
FN.US	Fabrinet	20200227	55.69	57.33	54.58	54.87	288979	54.87	down	down	correct
FNB.US	PE	20200227	29.3357	29.8242	28.12	28.4	7687	25.3616	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200227	54.1	55.66	52.37	52.89	2197700	52.89	down	down	correct
FNF.US	Fidelity National Financial Inc	20200227	40.88	41.065	39.94	39.97	2857973	37.1576	down	down	correct
FNV.US	Franco	20200227	119.47	119.65	112.61	112.66	1522662	110.788	down	down	correct
FOE.US	Ferro Corporation	20200227	12.71	12.855	12.05	12.06	509817	12.06	down	down	correct
FOF.US	Cohen & Steers Closed	20200227	12.79	12.83	12.31	12.5384	187528	10.7409	down	down	correct
FOR.US	Forestar Group Inc	20200227	18.84	19.35	18.03	18.03	288719	18.03	down	down	correct
FPAC.US	U	20200227	10.41	10.5	10.4075	10.47	955945	9.6003	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200227	23.75	23.75	23.12	23.34	291855	20.6126	down	up	incorrect
FPH.US	Five Point Holdings LLC	20200227	7.91	8.02	7.49	7.52	196232	7.52	down	down	correct
FPI.US	Farmland Partners Inc	20200227	6.44	6.51	6.2	6.2	147872	5.9466	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200227	8.33	8.33	7.93	8.07	290641	6.6914	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200227	42.01	42.15	39.97	39.97	904908	38.2961	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200227	13.03	13.0371	12.75	12.86	475046	11.2944	down	down	correct
FRO.US	Frontline Ltd	20200227	6.97	7.915	6.82	7.62	3900879	6.2972	up	up	correct
FRT.US	PC	20200227	25.64	25.64	25.11	25.49	11650	23.3783	down	down	correct
FSK.US	FS KKR Capital Corp	20200227	5.88	5.91	5.61	5.75	1330220	17.8763	down	up	incorrect
FSLY.US	Fastly Inc	20200227	19.87	19.87	18.5	19.61	4101287	19.61	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200227	3.73	3.74	3.3	3.32	3338411	3.32	down	down	correct
FSR.US	Fisker Inc	20200227	10.2	10.24	10.17	10.19	368150	10.19	down	down	correct
FSS.US	Federal Signal Corporation	20200227	30.5	31.88	28.69	30.24	949140	29.6508	down	down	correct
FT.US	Franklin Universal Trust	20200227	7.62	7.6402	7.45	7.46	99466	6.749	down	down	correct
FTAI.US	PB	20200227	25.08	26.01	24.9	25.025	22227	20.9402	down	down	correct
FTCH.US	Farfetch Limited	20200227	9.63	10.02	8.9	9.51	5678100	9.51	down	down	correct
FTI.US	TechnipFMC plc	20200227	14.6656	15.6015	14.627	14.7621	9421368	10.7488	up	down	incorrect
FTK.US	Flotek Industries Inc	20200227	1.61	1.66	1.56	1.57	822600	1.57	down	down	correct
FTS.US	Fortis Inc	20200227	42.99	43.26	41.23	41.67	574571	39.0535	down	down	correct
FTV.US	Fortive Corporation	20200227	69.55	72.39	69.161	70.29	4059902	58.4162	up	up	correct
FUBO.US	fuboTV Inc	20200227	8	8.5	8	8.46	770	8.46	up	up	correct
FUL.US	H.B. Fuller Company	20200227	41.6	42.31	40.25	40.25	378646	39.3379	down	down	correct
FUN.US	Cedar Fair L.P	20200227	44.36	46.3399	41.84	44.74	1014711	43.7832	up	up	correct
FVRR.US	Fiverr International Ltd	20200227	31.99	32.47	31.08	32.06	383500	32.06	up	down	incorrect
G.US	Genpact Limited	20200227	40.95	41.36	39.77	39.77	1451400	39.0925	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200227	5.95	5.96	5.635	5.71	2625518	4.703	down	down	correct
GAM.US	PB	20200227	28.3637	28.3637	27.2301	27.71	3550	24.4719	down	down	correct
GATX.US	GATX Corporation	20200227	72.7	74.97	70.6	72.11	279282	69.1336	down	down	correct
GB.US	Global Blue Group Holding AG	20200227	10.41	10.5	10.4075	10.47	955945	10.47	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200227	24.94	25.39	23.62	23.96	383026	21.3476	down	down	correct
GBL.US	GAMCO Investors Inc	20200227	15.45	15.87	15.26	15.85	10907	13.8128	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200227	24.63	25.31	23.64	24.47	573449	22.8439	down	down	correct
GCI.US	Gannett Co Inc	20200227	4.51	5.25	3.75	4.8	6109769	4.8	up	up	correct
GCO.US	Genesco Inc	20200227	31.79	33.5	30.65	33.08	652561	33.08	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200227	18.8	19.94	18.66	19.55	508100	19.55	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200227	5.78	5.78	5.53	5.53	83241	4.7138	down	down	correct
GD.US	General Dynamics Corporation	20200227	169.18	172.69	165.53	166.14	2809533	158.156	down	up	incorrect
GDDY.US	GoDaddy Inc	20200227	70.07	72.64	69.1	70.17	1975378	70.17	up	up	correct
GDL.US	The GDL Fund	20200227	9.23	9.23	9.1203	9.15	44406	8.2135	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200227	17.79	17.79	17.291	17.5	67384	15.3727	down	down	correct
GDOT.US	Green Dot Corporation	20200227	33.53	34.97	33.12	33.93	1091039	33.93	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200227	20	20.0338	19.02	19.2	783841	17.1566	down	down	correct
GE.US	General Electric Company	20200227	10.62	10.945	10.31	10.39	11781311	82.4402	down	up	incorrect
GEF.US	Greif Inc	20200227	36.66	37.37	34	34.5	467771	31.8414	down	up	incorrect
GEL.US	Genesis Energy L.P	20200227	10.46	11.06	8.69	10.38	6064787	8.9279	down	up	incorrect
GEO.US	The GEO Group Inc	20200227	16.16	16.65	15.6891	15.8	1887540	13.8198	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200227	3.07	3.105	2.88	3.04	1580897	24.2239	down	down	correct
GES.US	Guess' Inc	20200227	16.21	17.13	15.69	16.23	1797332	15.6389	up	down	incorrect
GF.US	The New Germany Fund Inc	20200227	14.5	14.6	14.32	14.39	24998	12.0382	down	down	correct
GFF.US	Griffon Corporation	20200227	17.92	18.57	17.6918	17.83	364411	17.4443	down	down	correct
GFI.US	Gold Fields Limited	20200227	7.18	7.25	6.375	6.39	10552356	6.0411	down	down	correct
GGB.US	Gerdau S.A	20200227	3.75	3.96	3.725	3.74	12537938	3.2818	down	down	correct
GGG.US	Graco Inc	20200227	52.63	53.26	50.91	50.91	1333976	49.9049	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200227	20.07	20.0725	19.72	19.85	101583	16.4515	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200227	7.84	7.84	7.5	7.56	224571	6.1202	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200227	11.1	11.1	10.63	10.9	107349	9.7821	down	down	correct
GHC.US	Graham Holdings Company	20200227	469.94	504.37	462.995	492.33	72889	481.8173	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200227	11.67	11.89	11.51	11.55	161335	11.55	down	down	correct
GHL.US	Greenhill & Co. Inc	20200227	15.33	16.1	15.1102	15.49	195737	15.0447	up	up	correct
GHM.US	Graham Corporation	20200227	16.96	17.25	16.64	16.85	59255	15.9287	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200227	14.7	14.73	14.36	14.49	378330	12.3143	down	down	correct
GIB.US	CGI Inc	20200227	71.36	72.31	70.19	70.29	291614	70.29	down	down	correct
GIC.US	Global Industrial Company	20200227	21.44	21.44	20.3	20.3	151456	17.993	down	up	incorrect
GIL.US	Gildan Activewear Inc	20200227	24.53	25.25	24.06	24.66	1486209	24.1152	up	up	correct
GIM.US	Templeton Global Income Fund	20200227	5.98	6.005	5.85	5.96	1076086	5.3989	down	down	correct
GIS.US	General Mills Inc	20200227	51.81	52.26	50.13	50.14	5097651	47.2859	down	down	correct
GIX.US	WS	20200227	215.9	215.9	204	206.4	35633	205.197	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200227	23.4553	23.4744	23.4553	23.4744	1100	23.0835	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200227	23.24	23.24	23.24	23.24	100	22.0102
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200227	23.78	23.78	23.78	23.78	100	23.2828
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200227	21.14	21.3364	21.14	21.2757	2850	20.7896	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200227	21.6	21.96	21.6	21.96	854	21.5574	up	up	correct
GKOS.US	Glaukos Corporation	20200227	59.86	63.59	56.89	61.47	948700	61.47	up	up	correct
GLOB.US	Globant S.A	20200227	112.73	114.66	109.75	109.93	729312	109.93	down	up	incorrect
GLOG.US	PA	20200227	24.1	24.1	23.1529	23.5	23461	20.0766	down	down	correct
GLOP.US	PC	20200227	21.5	21.5	20.5	20.955	39088	17.0086	down	down	correct
GLT.US	Glatfelter Corporation	20200227	14.77	15.48	14.61	14.64	159394	13.715	down	down	correct
GLW.US	Corning Incorporated	20200227	24.34	25.175	23.675	24.03	10953890	22.9435	down	down	correct
GM.US	General Motors Company	20200227	31.3	31.92	30.55	30.71	14934500	30.3399	down	down	correct
GME.US	GameStop Corp	20200227	3.23	3.625	3.1849	3.47	3879480	3.47	up	up	correct
GMED.US	Globus Medical Inc	20200227	48.22	48.97	47.21	47.28	809307	47.28	down	down	correct
GMRE.US	PA	20200227	26	26.85	25.53	26.09	14695	22.9834	up	up	correct
GMS.US	GMS Inc	20200227	22.89	23.87	21.82	22.51	454200	22.51	down	down	correct
GNE.US	PA	20200227	8.79	8.83	8.75	8.75	1080	7.7044	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200227	6.93	7.68	6.9	7.26	341489	6.8705	up	down	incorrect
GNL.US	PB	20200227	25.19	25.21	24.878	25.088	26204	22.4852	down	down	correct
GNRC.US	Generac Holdings Inc	20200227	108.12	110.18	105.075	105.62	917010	105.62	down	down	correct
GNT.US	PA	20200227	25.57	25.6879	25.57	25.6879	700	23.8022	up	up	correct
GNW.US	Genworth Financial Inc	20200227	3.98	4.07	3.82	3.89	5216200	3.89	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200227	18	18.11	17.29	18.07	917328	14.6374	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200227	12.26	12.71	11.82	11.89	2790835	11.89	down	down	correct
GOLD.US	Barrick Gold Corporation	20200227	21.38	21.45	19.68	19.78	28277949	18.8697	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20200227	25.69	26.46	24.81	25.57	610608	24.7528	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200227	26.17	27.71	25.66	27.12	2674000	27.12	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200227	42.6	43.528	41.7	42	2383100	42	down	down	correct
GPC.US	Genuine Parts Company	20200227	88.95	90.9	86.7	86.71	1506096	81.5994	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20200227	91.04	91.33	85.87	85.93	292378	84.7426	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200227	25.9	25.95	25.5	25.5	36929	23.4673	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200227	13.51	14.1	13.16	13.53	6377468	13.0348	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200227	7.62	7.62	7.15	7.38	585447	6.2603	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200227	17.56	17.56	16.9828	17.03	757844	14.9748	down	down	correct
GPN.US	Global Payments Inc	20200227	185.38	189.24	182.36	183.75	3416447	181.9741	down	down	correct
GPRK.US	GeoPark Limited	20200227	16.62	16.92	16.06	16.45	499504	16.1109	down	up	incorrect
GPS.US	The Gap Inc	20200227	14.27	14.84	13.47	14.19	11351350	13.9553	down	up	incorrect
GPX.US	GP Strategies Corporation	20200227	11.84	12.2258	11.4	11.88	59951	11.88	up	up	correct
GRC.US	The Gorman	20200227	32.49	33.74	31.97	31.97	65768	30.9857	down	down	correct
GRP.US	UN	20200227	53.42	53.85	52.9	53.51	9170	49.0295	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200227	10.88	11	10.37	10.69	75379	9.6457	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200227	210.49	213.48	205.37	205.69	5848188	197.3874	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200227	20.37	20.38	19.8	20	408927	16.5317	down	down	correct
GSK.US	GlaxoSmithKline plc	20200227	41.89	42.38	41.53	41.59	5460771	37.9277	down	down	correct
GSL.US	PB	20200227	23.71	24.18	20	20.64	92917	16.998	down	down	correct
GSLD.US	GSLD	20200227	24	24.1	21.84	23.01	78000	22.5775	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200227	10.68	11.125	10.5	10.64	563312	10.64	down	down	correct
GTLS.US	Chart Industries Inc	20200227	55.3	57.76	53.21	56.83	844427	56.83	up	down	incorrect
GTN.US	Gray Television Inc	20200227	17.88	18.635	16.15	18.04	1924649	17.7714	up	up	correct
GTNA.US	Gray Television Inc	20200227	15.7	17.56	15.7	17.5598	11509	17.4843	up	up	correct
GTS.US	Triple	20200227	14.82	14.96	13.535	14.74	408529	14.74	down	down	correct
GTY.US	Getty Realty Corp	20200227	31.48	31.72	29.15	29.15	307329	26.1438	down	down	correct
GUT.US	The Gabelli Utility Trust	20200227	7.64	7.64	7.25	7.35	294232	6.385	down	down	correct
GVA.US	Granite Construction Incorporated	20200227	21.69	22.53	21.2	21.56	989498	20.7442	down	down	correct
GWB.US	Great Western Bancorp Inc	20200227	28.23	29.02	27.65	27.65	704250	27.1677	down	up	incorrect
GWRE.US	Guidewire Software Inc	20200227	108.98	112.53	108.13	108.53	991585	108.53	down	down	correct
GWW.US	W.W. Grainger Inc	20200227	279.8	288.25	273.9	279.79	704919	271.9719	down	down	correct
GYC.US	Cabco Series 2004	20200227	22.76	22.86	22.18	22.3	384093	21.4241	down	down	correct
H.US	Hyatt Hotels Corporation	20200227	77.75	81.66	74.9	76.82	1401300	76.82	down	down	correct
HAE.US	Haemonetics Corporation	20200227	106.26	111.73	105.05	109.37	630895	109.37	up	up	correct
HAL.US	Halliburton Company	20200227	17.69	18.43	17.27	17.39	20069529	16.9145	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200227	36.94	36.95	35.14	35.19	987414	32.886	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200227	12.56	12.89	11.96	12.05	49839	11.5766	down	down	correct
HBI.US	Hanesbrands Inc	20200227	12.37	13.21	12.115	12.86	11874210	11.9704	up	up	correct
HBM.US	Hudbay Minerals Inc	20200227	2.35	2.43	2.25	2.32	2891645	2.303	down	down	correct
HCA.US	HCA Healthcare Inc	20200227	126.75	133.88	125.16	127.36	3293080	125.5586	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20200227	16.2	17.68	16.0711	17.32	1863022	16.9573	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200227	945	945	930.3	945	1942	944.3126
HCHC.US	HC2 Holdings Inc	20200227	3.77	3.77	3.48	3.72	574386	3.72	down	down	correct
HCI.US	HCI Group Inc	20200227	44.21	44.977	43.315	43.63	25152	41.7805	down	down	correct
HCXY.US	Hercules Capital Inc	20200227	27.76	27.76	26.8	27	5348	24.2832	down	up	incorrect
HD.US	The Home Depot Inc	20200227	231.07	234.82	224.57	224.73	7612793	215.0575	down	up	incorrect
HDB.US	HDFC Bank Limited	20200227	55.48	55.83	54.82	54.99	3772229	54.5885	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200227	46.79	47.18	44.8	44.86	608349	42.2283	down	down	correct
HEI.US	HEICO Corporation	20200227	102	105.78	99.42	105.32	2160128	105.1042	up	up	correct
HEP.US	Holly Energy Partners L.P	20200227	21.57	21.76	20.84	20.85	702351	17.8319	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200227	14.19	14.19	13.92	13.98	67799	11.6882	down	down	correct
HES.US	Hess Corporation	20200227	53.88	57.25	51.88	55.02	5813441	53.0704	up	up	correct
HESM.US	Hess Midstream LP	20200227	19.69	20.29	19.37	19.37	182959	16.5925	down	down	correct
HFC.US	HollyFrontier Corporation	20200227	35	35	32.25	32.36	3897869	30.7899	down	down	correct
HFRO.US	PA	20200227	25.125	25.23	25	25.11	25673	22.5255	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20200227	8.35	8.48	8.21	8.32	267337	6.5487	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200227	27	29.7	25.985	27.79	2376800	27.79	up	up	correct
HHC.US	The Howard Hughes Corporation	20200227	115.6	117.1299	111.54	113.12	178474	113.12	down	down	correct
HI.US	Hillenbrand Inc	20200227	24.06	25.35	23.82	23.87	1409179	22.6727	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200227	53.86	54.48	51.96	51.96	3371102	49.3006	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200227	212.98	219.32	211.28	215.25	669387	206.4639	up	up	correct
HIL.US	Hill International Inc	20200227	3.26	3.26	3.18	3.2	68762	3.2	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200227	5.07	5.0936	4.97	4.99	1158020	4.3306	down	down	correct
HIW.US	Highwoods Properties Inc	20200227	48.55	48.72	46.19	46.21	727252	42.4048	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200227	6.74	6.74	6.56	6.59	673661	5.5902	down	down	correct
HKIB.US	AMTD International Inc	20200227	8.06	8.785	8.06	8.5	5900	8.5	up	down	incorrect
HL.US	PB	20200227	53.226	53.226	53.226	53.226	0	47.6861
HLF.US	Herbalife Nutrition Ltd	20200227	32.66	33.94	31.73	32.22	3295795	32.22	down	down	correct
HLI.US	Houlihan Lokey Inc	20200227	52.59	53.515	51.58	51.58	459645	49.4798	down	down	correct
HLIO.US	Helios Technologies Inc.	20200227	39.55	41.04	38.5639	39.76	145069	39.2605	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200227	95.53	100.69	93.2228	95.83	7692936	95.83	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200227	6.82	6.87	6.39	6.43	2290575	6.43	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200227	26.34	26.48	25.89	25.92	1583310	24.7195	down	down	correct
HMLP.US	PA	20200227	24.95	25.75	24.5	25.36	66203	21.6004	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200227	41.7	42.7	40.88	40.91	229075	38.4247	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200227	4.15	4.16	3.76	3.79	11307376	3.7047	down	down	correct
HNGR.US	Hanger Inc	20200227	23.1	23.74	22.69	22.9	254847	22.9	down	down	correct
HNI.US	HNI Corporation	20200227	34.23	35.125	33.29	33.33	248805	31.2766	down	down	correct
HNP.US	Huaneng Power International Inc	20200227	16.45	16.66	16.42	16.55	23749	14.5861	up	up	correct
HOG.US	Harley	20200227	31.12	32.28	30.26	31.17	1811015	30.2319	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200227	17.81	18.33	17.45	17.455	1071844	16.7238	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200227	25	26.53	23.6018	25.42	160676	25.42	up	up	correct
HP.US	Helmerich & Payne Inc	20200227	37.19	38.47	35.9	37.12	2340120	33.2686	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200227	12.75	13.08	12.52	12.58	12311447	11.6619	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200227	21.02	21.08	20.1	20.22	188592	17.5993	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200227	22.09	22.09	20.892	21.15	301839	18.4894	down	down	correct
HPQ.US	HP Inc	20200227	22.26	22.36	21.73	21.88	23949820	20.5484	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200227	18.7	18.74	17.83	18.06	390813	15.7173	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20200227	20.05	20.0871	19.3	19.46	375346	16.811	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200227	16.61	16.6611	16.18	16.2	191271	14.0158	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200227	36.34	36.7	34.76	34.76	1389486	32.3958	down	down	correct
HRB.US	H&R Block Inc	20200227	21.15	21.81	20.7	21.27	3803976	19.0645	up	up	correct
HRC.US	Hill	20200227	100.11	102.58	98.92	99.22	690777	97.6787	down	down	correct
HRI.US	Herc Holdings Inc	20200227	36.11	39.0769	33.66	37.43	456544	37.3294	up	up	correct
HRL.US	Hormel Foods Corporation	20200227	43.58	43.93	42.52	42.53	2669740	41.0284	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200227	11.68	11.9152	11.33	11.38	146308	10.7808	down	down	correct
HSBC.US	HSBC Holdings plc	20200227	34.22	34.51	33.78	33.82	7766479	32.5881	down	down	correct
HSC.US	Harsco Corporation	20200227	11.36	11.36	9.46	10.66	2638013	10.66	down	down	correct
HSY.US	The Hershey Company	20200227	157.83	159.86	151.86	151.96	1580786	146.4707	down	down	correct
HT.US	PE	20200227	24.66	24.86	24.44	24.748	10474	20.4834	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200227	32.95	33.34	31.41	31.41	1987443	29.2183	down	down	correct
HTD.US	John Hancock Tax	20200227	25.51	25.51	24	24.02	330346	20.9511	down	down	correct
HTGC.US	Hercules Capital Inc	20200227	15.16	15.2	14.31	14.6	1892926	11.9227	down	down	correct
HTH.US	Hilltop Holdings Inc	20200227	20.73	21.5	20.62	20.86	505629	20.2722	up	up	correct
HTY.US	John Hancock Investments	20200227	6.73	6.755	6.55	6.55	66999	5.3052	down	down	correct
HUBB.US	Hubbell Incorporated	20200227	132.72	137.2	131.63	132.77	418577	127.5488	up	up	correct
HUBS.US	HubSpot Inc	20200227	172.59	181.385	171.25	175.66	582706	175.66	up	up	correct
HUM.US	Humana Inc	20200227	322.26	325.98	312.45	314.33	1484780	310.6215	down	down	correct
HUN.US	Huntsman Corporation	20200227	18.36	19.03	17.93	18.06	3319515	17.0403	down	down	correct
HUYA.US	HUYA Inc	20200227	19.31	19.311	17.72	18.58	3501100	18.58	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20200227	16.16	17.35	16.08	16.9	251753	13.9403	up	up	correct
HWM.US	Howmet Aerospace Inc	20200227	30.83	31.39	30.24	30.38	9344114	30.3403	down	down	correct
HXL.US	Hexcel Corporation	20200227	69.23	69.72	66.99	67.37	977946	67.37	down	down	correct
HY.US	Hyster	20200227	49.72	49.83	48	48.17	74636	45.8313	down	down	correct
HYB.US	The New America High Income Fund Inc	20200227	8.95	8.96	8.71	8.75	245893	7.6693	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200227	15.3	15.3	14.67	14.87	382096	12.9044	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200227	10.78	10.8	10.41	10.68	1813065	9.1636	down	down	correct
HZN.US	Horizon Global Corporation	20200227	3.26	3.26	2.878	3.05	49700	3.05	down	down	correct
HZO.US	MarineMax Inc	20200227	17.53	17.81	17.1	17.18	320984	17.18	down	down	correct
IAA.US	IAA Inc	20200227	44.3	45.52	43.43	43.71	733900	43.71	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200227	7.94	7.96	7.81	7.81	64057	6.4913	down	down	correct
IAG.US	IAMGOLD Corporation	20200227	3.39	3.39	2.96	2.99	14431640	2.99	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200227	44.22	44.22	43.2001	43.25	2405	41.6396	down	down	correct
IBM.US	International Business Machines Corporation	20200227	137.1167	138.5654	132.8905	132.9904	8421125	116.2204	down	down	correct
IBN.US	ICICI Bank Limited	20200227	14.19	14.28	14.01	14.08	7550846	14.0384	down	down	correct
IBP.US	Installed Building Products Inc	20200227	65.75	71.07	64.04	68.81	544850	68.1361	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200227	0.4122	0.4387	0.4	0.4	16019	8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200227	93.08	95.31	91.8	91.82	5272773	89.6789	down	down	correct
ICL.US	ICL Group Ltd	20200227	3.72	3.78	3.7	3.71	318164	3.2666	down	down	correct
IDA.US	IDACORP Inc	20200227	106.94	107.48	102.82	103.22	531006	98.0245	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200227	10.76	10.76	10.435	10.49	117515	8.9792	down	down	correct
IDT.US	IDT Corporation	20200227	7.96	8.26	7.6	7.94	113185	7.94	down	down	correct
IEX.US	IDEX Corporation	20200227	155.93	158.97	152.15	152.15	666483	149.2744	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200227	121.59	126.82	121.04	122.23	1533040	116.3473	up	up	correct
IFN.US	The India Fund Inc	20200227	19.48	19.53	19	19.03	260998	14.972	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200227	39.94	40	38	38	89691	33.5239	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200227	9.94	9.9671	9.6	9.65	81103	8.2411	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200227	5.87	5.87	5.68	5.7	1523904	4.837	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200227	21.4	21.52	21	21.03	40589	19.6077	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200227	7.88	7.91	7.4	7.44	915772	6.3494	down	down	correct
IGT.US	International Game Technology PLC	20200227	11.17	11.69	10.63	11.24	2871941	10.8103	up	up	correct
IHC.US	Independence Holding Company	20200227	37.315	38.39	37.315	37.5	8663	36.6873	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200227	7.1	7.1154	6.86	6.87	162499	5.7294	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200227	56.59	57.89	55.64	55.64	607460	54.3779	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200227	10.593	10.593	10.17	10.44	379078	9.2493	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200227	10.74	10.76	10.57	10.58	42851	9.4168	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200227	19.71	19.7501	19.43	19.56	64997	18.8111	down	down	correct
IIIN.US	Insteel Industries Inc	20200227	20.51	21.27	20.085	20.41	134010	18.1117	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200227	15.87	15.89	15.7	15.73	194585	14.4213	down	down	correct
IIPR.US	PA	20200227	31.1268	31.1268	30.3339	30.3339	1060	26.8787	down	up	incorrect
IMAX.US	IMAX Corporation	20200227	14.98	16.07	14.8	15.34	1707453	15.34	up	up	correct
INFO.US	IHS Markit Ltd	20200227	73.98	74.44	71.62	71.64	3192735	70.6215	down	down	correct
INFY.US	Infosys Limited	20200227	10.82	10.91	10.61	10.62	23272369	10.167	down	down	correct
ING.US	ING Groep N.V	20200227	9.63	9.86	9.56	9.58	7991647	9.0896	down	down	correct
INGR.US	Ingredion Incorporated	20200227	88.81	88.86	84.57	84.59	692531	80.1333	down	down	correct
INN.US	Summit Hotel Properties Inc	20200227	9.63	9.74	9.27	9.27	2110559	9.27	down	down	correct
INS.US	Intelligent Systems Corporation	20200227	36.47	37.6596	35.61	35.98	97648	35.98	down	down	correct
INSI.US	Insight Select Income Fund	20200227	20.58	20.879	20.3	20.67	45954	18.3877	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200227	83.94	92.09	82.77	88.51	547225	88.51	up	up	correct
INSW.US	PA	20200227	25.11	25.515	24.71	25.4563	27702	24.9169	up	up	correct
INT.US	World Fuel Services Corporation	20200227	30.02	30.695	28.925	29.54	966587	28.6327	down	down	correct
INVH.US	Invitation Homes Inc	20200227	29.22	29.915	28.93	28.94	6429136	27.9421	down	down	correct
IO.US	ION Geophysical Corporation	20200227	3.53	3.71	3.36	3.44	146959	3.44	down	down	correct
IP.US	International Paper Company	20200227	38	38.9	37.04	37.06	4162698	32.5087	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200227	22.48	22.73	21.79	21.8	6834978	20.0165	down	down	correct
IPI.US	Intrepid Potash Inc	20200227	1.82	1.88	1.72	1.81	83991	18.1	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200227	12.98	13	12.82	12.83	152569	11.753	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20200227	147.19	148.74	142.63	142.74	3406937	142.74	down	down	correct
IR.US	Ingersoll Rand Inc	20200227	34.6	35.61	33.59	33.61	3235314	32.275	down	down	correct
IRL.US	The New Ireland Fund Inc	20200227	9.1	9.102	8.91	8.9304	6434	7.141	down	down	correct
IRM.US	Iron Mountain Incorporated	20200227	32.75	32.75	31.2	31.2	5239571	27.0212	down	down	correct
IRT.US	Independence Realty Trust Inc	20200227	14.94	15.02	14.24	14.25	907803	13.2307	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200227	15	15	14.53	14.73	406440	12.6036	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200227	25.77	25.77	25.62	25.7	142700	25.7	down	down	correct
IT.US	Gartner Inc	20200227	136.08	138.17	131.11	131.29	979536	131.29	down	down	correct
ITCB.US	Itaú Corpbanca	20200227	6.03	6.2439	5.85	6.1012	9661	5.3895	up	up	correct
ITGR.US	Integer Holdings Corporation	20200227	93.13	93.86	89.05	89.1	398548	89.1	down	down	correct
ITT.US	ITT Inc	20200227	60.21	62.34	58.89	60.74	1275269	59.4435	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200227	6.9349	7.2147	6.915	6.9449	38395770	5.4835	up	up	correct
ITW.US	Illinois Tool Works Inc	20200227	172.25	176.97	169.64	170.13	2031056	163.2489	down	down	correct
IVC.US	Invacare Corporation	20200227	7.92	8.44	7.52	8.01	531226	7.9947	up	up	correct
IVH.US	Ivy Funds	20200227	13.65	13.65	13.3	13.33	129942	11.491	down	up	incorrect
IVR.US	PC	20200227	26.5799	26.9	25.75	25.97	32183	22.086	down	up	incorrect
IVZ.US	Invesco Ltd	20200227	15.06	15.4	14.545	14.6	7322274	13.6033	down	down	correct
IX.US	ORIX Corporation	20200227	81.39	81.63	79.72	79.92	48342	75.9031	down	down	correct
J.US	Jacobs Engineering Group Inc	20200227	98.57	98.6	93.32	93.32	1587088	92.1012	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200227	9.21	9.2865	8.75	8.77	84985	8.77	down	down	correct
JBGS.US	JBG SMITH Properties	20200227	39.69	39.9	37.67	37.69	803537	35.7878	down	down	correct
JBL.US	Jabil Inc	20200227	33.65	33.84	32.47	32.47	1613378	32.0353	down	down	correct
JBT.US	John Bean Technologies Corporation	20200227	100.51	104.2	99.05	99.5	137981	98.8027	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200227	13.9	13.9	13.28	13.4	149581	11.1863	down	down	correct
JCI.US	Johnson Controls International plc	20200227	38.72	39.42	37.9	37.9	8569123	36.2497	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200227	9.86	9.89	9.86	9.865	48481	8.7984	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200227	10.38	10.38	10	10.07	105317	8.6215	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200227	20.55	20.85	19.905	19.93	2793722	18.8935	down	down	correct
JELD.US	JELD	20200227	19.62	19.91	19.14	19.16	921410	19.16	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200227	8.96	9.0299	8.82	9.01	62365	8.1758	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200227	7.04	7.04	6.89	6.89	26262	6.5887	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200227	9.84	9.85	9.44	9.67	662075	8.4789	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200227	16.1	16.13	15.79	15.85	191010	13.6553	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200227	10.49	10.49	10.2783	10.37	19730	9.4914	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200227	9.85	9.9	9.76	9.76	212849	9.2889	down	down	correct
JHG.US	Janus Henderson Group plc	20200227	22.66	22.66	21.43	21.61	2312296	19.7417	down	down	correct
JHI.US	John Hancock Investors Trust	20200227	17.6	17.82	17.37	17.6	33517	14.9559
JHS.US	John Hancock Income Securities Trust	20200227	14.95	14.95	14.81	14.86	50956	13.3603	down	down	correct
JHX.US	James Hardie Industries plc	20200227	18.69	18.98	18.56	18.56	38756	17.9735	down	down	correct
JILL.US	J.Jill Inc	20200227	0.9209	0.9209	0.79	0.8629	704387	4.3145	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200227	25.09	25.16	23.14	23.59	1852342	23.59	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200227	140.2	146.47	136.97	144.98	628094	144.98	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200227	22.36	22.36	22.19	22.19	33954	20.3615	down	down	correct
JMIA.US	Jumia Technologies AG	20200227	4	4.38	3.41	4.15	3901355	4.15	up	down	incorrect
JMM.US	Nuveen Multi	20200227	7.35	7.3726	7.25	7.31	28188	6.7105	down	down	correct
JMP.US	JMP Group LLC	20200227	3.15	3.2	3.15	3.18	22551	3.0776	up	up	correct
JNJ.US	Johnson & Johnson	20200227	142.56	144.77	138.95	139.12	12566710	132.951	down	down	correct
JNPR.US	Juniper Networks Inc	20200227	22.02	22.62	21.535	21.74	5565977	20.3867	down	down	correct
JOE.US	The St. Joe Company	20200227	19.67	20.15	19.02	19.67	458623	19.4935
JOF.US	Japan Smaller Capitalization Fund Inc	20200227	7.75	7.83	7.49	7.645	83344	6.8376	down	down	correct
JP.US	Jupai Holdings Limited	20200227	1.1	1.26	1.1	1.26	42280	1.26	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200227	9.92	9.92	9.49	9.73	1394833	8.5475	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200227	24.59	24.6	23.23	23.73	283410	20.9889	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200227	9.83	9.83	9.26	9.5	2764156	8.4124	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200227	24.7	25.0595	24.7	24.9329	20403	22.334	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200227	7.28	7.29	7	7.11	2253214	5.6056	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200227	17.54	17.5528	16.77	17	296601	14.5458	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200227	9.68	9.73	9.34	9.48	1090541	8.3163	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200227	10.37	10.405	9.9	9.92	330791	8.4193	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200227	14.88	14.94	14.6238	14.71	66767	12.875	down	down	correct
JT.US	Jianpu Technology Inc	20200227	1.06	1.12	1.05	1.07	128810	8.56	up	down	incorrect
JTA.US	Nuveen Tax	20200227	11.05	11.05	10.73	10.73	64153	9.2745	down	down	correct
JTD.US	Nuveen Tax	20200227	16.56	16.56	15.5249	15.86	89937	13.7174	down	down	correct
JW.US	B	20200227	37.9	38.79	37.9	37.9	727	36.5503
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200227	37.9	38.79	37.9	37.9	727	35.8739
JWN.US	Nordstrom Inc	20200227	35.17	36.94	34.06	35.04	4869112	34.5936	down	down	correct
K.US	Kellogg Company	20200227	62.16	62.355	60.92	61.02	2670126	56.7516	down	up	incorrect
KAI.US	Kadant Inc	20200227	92.92	95.79	91.35	91.45	71798	90.216	down	down	correct
KAMN.US	Kaman Corporation	20200227	56.3	58.76	55.655	56.27	367749	54.2772	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200227	20.11	20.19	19.2	19.5	4587607	19.2391	down	down	correct
KB.US	KB Financial Group Inc	20200227	32.53	32.565	31.71	31.73	268473	30.5133	down	down	correct
KBH.US	KB Home	20200227	34.51	35.9	33.64	34.5	1977209	33.6541	down	down	correct
KBR.US	KBR Inc	20200227	26.53	26.86	25.87	25.88	2038437	25.1502	down	down	correct
KEN.US	Kenon Holdings Ltd	20200227	16.35	16.6601	16.35	16.37	1687	13.4169	up	up	correct
KEP.US	Korea Electric Power Corporation	20200227	9.63	9.67	9.39	9.4	211496	8.9728	down	down	correct
KEX.US	Kirby Corporation	20200227	66.15	68.25	63.93	65.55	331583	65.55	down	down	correct
KEY.US	PK	20200227	26.54	26.65	26.22	26.445	43939	23.8164	down	down	correct
KEYS.US	Keysight Technologies Inc	20200227	91.36	96.01	90.6	92.4	3434072	92.4	up	up	correct
KF.US	The Korea Fund Inc	20200227	27.19	27.2405	26.51	26.81	10694	20.775	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200227	1.59	1.59	1.59	1.59	0	1.59
KFY.US	Korn Ferry	20200227	37	37.78	35.71	35.73	473146	35.0143	down	down	correct
KGC.US	Kinross Gold Corporation	20200227	5.85	5.86	5.31	5.34	36123906	5.2017	down	up	incorrect
KIM.US	PM	20200227	26.5	26.5	26.12	26.23	30679	23.9774	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200227	15.47	15.47	14.82	15.14	249605	12.7393	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200227	36.7	36.7876	33.7	33.79	3447416	32.8272	down	down	correct
KLR.US	Kaleyra Inc	20200227	7.8	8.228	7.77	7.8	37200	7.8
KMB.US	Kimberly	20200227	137.65	139.26	133.95	134.01	2804293	125.7734	down	down	correct
KMI.US	Kinder Morgan Inc	20200227	20.19	20.38	19.51	19.52	23662500	17.271	down	down	correct
KMPR.US	Kemper Corporation	20200227	72.5	74.24	70.49	70.56	216872	68.4013	down	down	correct
KMT.US	Kennametal Inc	20200227	27.38	29.01	26.95	27.73	1427245	26.567	up	up	correct
KMX.US	CarMax Inc	20200227	89.88	91.87	87.63	88.19	1507476	88.19	down	down	correct
KN.US	Knowles Corporation	20200227	16.72	16.91	16.33	16.33	706649	16.33	down	down	correct
KNL.US	Knoll Inc	20200227	18.36	18.91	17.74	17.8	845575	17.2112	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20200227	17.02	17.16	16.6	16.69	279167	13.3689	down	down	correct
KNX.US	Knight	20200227	33.07	34.66	32.21	33.07	2576797	32.5548
KO.US	The Coca	20200227	57.15	57.89	54.88	54.93	23754010	51.4892	down	down	correct
KODK.US	Eastman Kodak Company	20200227	3.06	3.18	3.02	3.04	204522	3.04	down	up	incorrect
KOF.US	Coca	20200227	60.32	60.32	57.825	57.94	242648	52.2534	down	down	correct
KOP.US	Koppers Holdings Inc	20200227	22.75	22.75	19.82	19.98	292874	19.98	down	down	correct
KOS.US	Kosmos Energy Ltd	20200227	3.29	3.33	3.01	3.03	14244200	2.9785	down	down	correct
KR.US	The Kroger Co	20200227	28.55	29.295	28.33	28.36	8376577	27.3648	down	down	correct
KRA.US	Kraton Corporation	20200227	10.47	11.26	9.54	10.32	1036768	10.32	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200227	77.29	78.45	74.67	74.67	898196	70.5545	down	down	correct
KRG.US	Kite Realty Group Trust	20200227	16.18	16.6	15.67	16.18	1527863	14.9808
KRO.US	Kronos Worldwide Inc	20200227	10.09	10.39	9.95	9.96	384811	8.9185	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200227	11.25	11.53	10.55	11.15	439128	9.453	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200227	12.3	12.38	12.3	12.35	14491	11.3331	up	up	correct
KSS.US	Kohl's Corporation	20200227	38.75	40.85	37.11	38.92	5744543	36.8586	up	up	correct
KSU.US	P	20200227	29.6555	29.8973	29.6555	29.8973	250	28.3418	up	up	correct
KT.US	KT Corporation	20200227	9.97	10.07	9.835	9.91	777915	9.3806	down	down	correct
KTB.US	Kontoor Brands Inc	20200227	34.88	35.635	33	34.01	691983	32.1582	down	down	correct
KTF.US	DWS Municipal Income Trust	20200227	11.91	11.92	11.85	11.87	129651	10.9475	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200227	32.36	32.36	32.36	32.36	101	28.5843
KTN.US	Credit	20200227	32.17	32.17	31.9058	31.9058	612	29.0548	down	down	correct
KW.US	Kennedy	20200227	20.67	21.485	20.42	20.63	883736	18.8351	down	down	correct
KWR.US	Quaker Chemical Corporation	20200227	165.37	169.6	161.78	163.31	204198	161.1635	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200227	11.5	11.525	10.8	11.16	2271442	9.096	down	up	incorrect
L.US	Loews Corporation	20200227	48.12	48.33	46.21	46.21	1911748	45.7689	down	down	correct
LAC.US	Lithium Americas Corp	20200227	4.4	4.4	4.04	4.21	933157	4.21	down	down	correct
LAD.US	Lithia Motors Inc	20200227	121.21	125.51	120.2	120.52	268693	119.0974	down	down	correct
LADR.US	Ladder Capital Corp	20200227	17.35	17.35	16.1	16.28	1725089	14.1573	down	down	correct
LAIX.US	LAIX Inc	20200227	4.67	4.9	4.5	4.5	276200	4.5	down	down	correct
LAZ.US	Lazard Ltd	20200227	36.81	37.63	35.94	36.44	1011500	33.4139	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200227	6.55	6.675	6.16	6.52	1736900	6.4662	down	down	correct
LC.US	LendingClub Corporation	20200227	10.1	10.88	9.86	10.33	1406028	10.33	up	up	correct
LCI.US	Lannett Company Inc	20200227	8.62	8.905	8.31	8.76	1485268	8.76	up	up	correct
LCII.US	LCI Industries	20200227	102.09	104.62	98.9	98.9	168092	94.1992	down	down	correct
LDOS.US	Leidos Holdings Inc	20200227	108.68	108.97	105.03	105.11	1761088	102.1074	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200227	25.76	25.8353	24.57	25.41	210489	21.994	down	down	correct
LEA.US	Lear Corporation	20200227	108.53	115.52	107.07	110.42	776425	109.1493	up	up	correct
LEAF.US	Leaf Group Ltd	20200227	2.99	3.04	2.9	2.95	96089	2.95	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200227	39.97	41.53	39.12	39.15	1660923	36.2172	down	down	correct
LEJU.US	Leju Holdings Limited	20200227	2.01	2.01	1.89	1.91	95614	1.91	down	down	correct
LEN.US	Lennar Corporation	20200227	63.93	65.47	62.69	62.99	3335895	61.8448	down	down	correct
LENB.US	Lennar Corporation	20200227	50.43	51.62	49.55	49.76	133107	48.783	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200227	8.94	9	8.82	8.84	189353	8.0781	down	down	correct
LEVI.US	Levi Strauss & Co	20200227	17.32	18.08	17.02	17.53	985384	17.2443	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200227	11.8	11.8557	11.61	11.68	996168	10.5725	down	down	correct
LGC.US	U	20200227	0.81	0.81	0.81	0.81	0	0.81
LGF.US	B	20200227	7.7	7.8	7.23	7.39	809245	7.39	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200227	8.19	8.2	7.795	7.97	2107064	7.97	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200227	15.5	15.53	15.04	15.2	71256	12.8178	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200227	181.59	187.35	179.78	182.59	922485	182.59	up	up	correct
LHX.US	L3Harris Technologies Inc	20200227	208.52	210.02	201.41	201.94	2314574	194.6211	down	down	correct
LII.US	Lennox International Inc	20200227	239.86	246.47	238.67	239.83	352346	234.744	down	up	incorrect
LIN.US	Linde plc	20200227	199.87	203.365	194.9	194.95	3685484	188.9228	down	down	correct
LINX.US	Linx S.A	20200227	6.79	7.13	6.68	6.95	166000	6.8086	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200227	0.93	0.96	0.91	0.94	47500	0.94	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200227	10.07	10.16	9.34	9.58	2687870	9.58	down	down	correct
LLY.US	Eli Lilly and Company	20200227	133.33	134.6699	129.05	129.19	4292823	125.4172	down	down	correct
LMT.US	Lockheed Martin Corporation	20200227	393.52	399.01	384.33	384.6	1894460	363.9542	down	down	correct
LNC.US	Lincoln National Corporation	20200227	49.52	50.38	47.72	47.73	2824838	44.8199	down	down	correct
LND.US	BrasilAgro	20200227	4.27	4.27	4.21	4.2311	2856	3.7693	down	up	incorrect
LNN.US	Lindsay Corporation	20200227	99.69	103.15	99.53	100.49	138791	98.7393	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200227	6.03	6.17	5.87	5.93	284581	5.5932	down	down	correct
LOW.US	Lowe's Companies Inc	20200227	110.1	112.5371	107.53	107.62	8830090	104.724	down	down	correct
LPG.US	Dorian LPG Ltd	20200227	10.87	11.43	10.62	10.93	430351	10.0956	up	up	correct
LPI.US	Laredo Petroleum Inc	20200227	1.08	1.11	0.9675	1.02	413570	20.4	down	down	correct
LPL.US	LG Display Co. Ltd	20200227	5.85	5.94	5.75	5.75	379266	5.75	down	down	correct
LPX.US	Louisiana	20200227	30.23	30.3939	29.07	29.08	1890790	28.254	down	up	incorrect
LRN.US	Stride Inc	20200227	16.11	18.82	15.9753	18.5	1274163	18.5	up	down	incorrect
LSI.US	Life Storage Inc	20200227	116.24	117.2	112.07	112.07	782173	70.159	down	down	correct
LSPD.US	Lightspeed POS Inc	20200227	25.2993	25.2993	24.5	24.6713	3095	24.6713	down	down	correct
LTC.US	LTC Properties Inc	20200227	49.35	49.61	47.04	47.06	395194	41.9689	down	down	correct
LTHM.US	Livent Corporation	20200227	9.33	9.57	8.98	9.1	3415600	9.1	down	up	incorrect
LUB.US	Luby's Inc	20200227	2.4	2.42	2.37	2.38	30076	1.4485	down	down	correct
LUMN.US	Lumen Technologies Inc	20200227	12.51	12.6	11.81	12.08	16264690	10.4171	down	down	correct
LUV.US	Southwest Airlines Co	20200227	47.15	49.2057	45.64	46.63	10355850	46.4512	down	down	correct
LVS.US	Las Vegas Sands Corp	20200227	57.72	61.01	56.28	58.43	8874513	57.2872	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200227	92.1	92.84	89.44	89.45	984472	87.2706	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200227	15.67	16.25	15.57	15.6	87226	14.7979	down	down	correct
LXP.US	PC	20200227	57.39	57.39	57.32	57.32	1409	51.8326	down	up	incorrect
LXU.US	LSB Industries Inc	20200227	1.76	1.8599	1.64	1.81	335900	1.3923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200227	72.55	74.54	70.85	70.9	3367869	64.9794	down	down	correct
LYG.US	Lloyds Banking Group plc	20200227	2.56	2.6	2.51	2.51	12184620	2.2606	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20200227	59	60.75	56.53	57.75	7752092	57.75	down	down	correct
LZB.US	La	20200227	29.14	30.32	28.52	29.24	327611	28.4545	up	up	correct
M.US	Macy's Inc	20200227	13.09	13.51	12.44	12.9	22438819	12.2248	down	down	correct
MA.US	Mastercard Incorporated	20200227	285.03	297.45	280.935	285.82	13814620	283.277	up	up	correct
MAA.US	PI	20200227	69.43	69.43	69.43	69.43	192	60.8845
MAC.US	The Macerich Company	20200227	21.17	22.24	20.05	21.37	4690384	19.4678	up	up	correct
MAIN.US	Main Street Capital Corporation	20200227	39.31	39.72	38.1	38.54	1203863	33.9263	down	down	correct
MAN.US	ManpowerGroup Inc	20200227	76.85	79.8	75.28	76.22	683514	72.398	down	up	incorrect
MANU.US	Manchester United plc	20200227	18.1	18.4	17.77	18.04	101667	17.6313	down	down	correct
MAS.US	Masco Corporation	20200227	43.57	44.59	42.86	43.1	4975711	42.0104	down	down	correct
MATX.US	Matson Inc	20200227	32.65	33.67	31.5145	33.21	372763	32.1435	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200227	11.35	11.35	11.282	11.32	112305	10.3724	down	down	correct
MAXR.US	Maxar Technologies Inc	20200227	14.89	15.63	13.97	14.8	2093525	14.7484	down	down	correct
MBI.US	MBIA Inc	20200227	8.51	8.5989	8.325	8.37	1137231	8.37	down	down	correct
MBSC.US	UN	20200227	14.22	14.22	14	14	1900	14	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200227	10.03	10.16	9.835	9.97	4177200	8.1234	down	up	incorrect
MC.US	Moelis & Company	20200227	33.31	33.96	32.71	33.15	1258068	27.6698	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200227	14.75	14.75	14.64	14.66	74764	13.5547	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200227	44.41	44.73	43.07	43.91	33570	43.91	down	down	correct
MCD.US	McDonald's Corporation	20200227	207.7	210	200.93	201	6406211	191.7177	down	down	correct
MCI.US	Barings Corporate Investors	20200227	16.85	16.8618	16.6911	16.75	16698	14.8309	down	down	correct
MCK.US	McKesson Corporation	20200227	156	157.1	147.66	147.71	5900114	144.8493	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200227	6.31	6.31	6.11	6.17	72032	4.9847	down	up	incorrect
MCO.US	Moody's Corporation	20200227	256.84	256.84	243.9	244.07	1993920	240.7749	down	up	incorrect
MCR.US	MFS Charter Income Trust	20200227	8.37	8.37	8.24	8.29	123005	7.1237	down	down	correct
MCS.US	The Marcus Corporation	20200227	25.85	27.06	24.99	25.74	404965	25.57	down	down	correct
MCY.US	Mercury General Corporation	20200227	47.29	47.31	45.98	46.01	521368	41.5958	down	down	correct
MD.US	MEDNAX Inc	20200227	16.86	17.42	16.33	17.02	3006063	17.02	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200227	40.81	42.23	39.9	40.51	838594	35.3786	down	down	correct
MDLA.US	Medallia Inc	20200227	25.6	26.575	24.7	25.34	1993400	25.34	down	down	correct
MDLQ.US	Medley LLC	20200227	18	18	16.3465	17.63	23387	13.8033	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200227	17.7	17.7	16.4	16.75	7363	12.6892	down	down	correct
MDP.US	Meredith Corporation	20200227	26.65	28.09	25.75	27.11	1875924	27.11	up	up	correct
MDT.US	Medtronic plc	20200227	104.84	105.55	100.94	100.98	7263717	96.5647	down	down	correct
MDU.US	MDU Resources Group Inc	20200227	30.19	30.27	29.18	29.18	1839701	27.4441	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200227	6.99	7.27	6.6	7.12	36700	7.12	up	up	correct
MED.US	Medifast Inc	20200227	81.11	91	81	85.82	954661	80.557	up	up	correct
MEI.US	Methode Electronics Inc	20200227	30.98	32.13	30.585	31.1	261937	30.3994	up	up	correct
MER.US	PK	20200227	26.16	26.3	26.09	26.26	78200	24.7082	up	up	correct
MET.US	PF	20200227	25	25.1875	24.81	24.97	379574	22.8735	down	down	correct
MFA.US	PC	20200227	24.63	24.63	24.45	24.5	1424086	21.2717	down	down	correct
MFC.US	Manulife Financial Corporation	20200227	17.17	17.19	16.67	16.86	4422214	15.3861	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200227	2.7	2.71	2.66	2.67	1064688	2.469	down	down	correct
MFGP.US	Micro Focus International plc	20200227	9.26	9.43	9.03	9.28	1227635	8.0072	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200227	13.96	14	13.92	13.97	107395	12.962	up	up	correct
MFM.US	MFS Municipal Income Trust	20200227	7.26	7.34	7.21	7.25	80477	6.6668	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200227	25.3	25.36	25.2	25.3	25951	23.5947
MFV.US	MFS Special Value Trust	20200227	6.53	6.5868	6.43	6.52	45778	5.5288	down	down	correct
MG.US	Mistras Group Inc	20200227	8.03	8.19	7.78	7.91	97564	7.91	down	down	correct
MGA.US	Magna International Inc	20200227	45.93	46.635	44.9283	45.52	2283064	43.2008	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20200227	4.6	4.6325	4.53	4.54	200699	4.1053	down	up	incorrect
MGM.US	MGM Resorts International	20200227	26	27.0566	25.125	25.52	14395035	25.3187	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20200227	29.53	30.36	28.59	28.9	2123928	25.7489	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200227	26.88	27.0865	26.43	26.64	36452	24.2009	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200227	24.02	24.28	22.4825	22.73	198207	20.2578	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200227	7.06	7.42	6.88	7.07	2104764	7.0308	up	up	correct
MH.US	PD	20200227	6.9415	7.24	6.9415	7.24	27778	7.24	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200227	17.46	17.47	17.26	17.26	11000	15.8611	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200227	7.99	8.01	7.91	7.91	40989	7.4363	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200227	12.51	12.52	12.42	12.42	61416	11.427	down	up	incorrect
MHK.US	Mohawk Industries Inc	20200227	122.77	128.045	121.96	123.34	1044309	123.34	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200227	21	21.1403	20.6	21.0977	6631	20.6767	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200227	14.18	14.2	14.08	14.08	49940	12.9565	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200227	22.23	22.9283	22.22	22.778	5404	19.5641	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200227	40	40.87	38.53	39.69	1410700	2.2953	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20200227	3.82	3.82	3.76	3.79	387606	3.3003	down	down	correct
MITT.US	PC	20200227	25.74	25.74	25.15	25.25	65871	21.6369	down	down	correct
MIXT.US	MiX Telematics Limited	20200227	13.13	13.15	12.688	13	102982	12.5094	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200227	14.67	14.6799	14.62	14.62	30541	13.4704	down	down	correct
MKC.US	V	20200227	77.03	77.03	75.335	75.355	3200	73.3929	down	down	correct
MKL.US	Markel Corporation	20200227	1270	1274.99	1225.71	1225.71	53851	1225.71	down	down	correct
MLI.US	Mueller Industries Inc	20200227	29.52	30.58	29.04	29.04	246762	28.2799	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20200227	231.9	238.43	229.96	230.98	819040	227.2408	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200227	11.69	12.3599	11.6129	11.85	16863	11.85	up	up	correct
MLR.US	Miller Industries Inc	20200227	30.25	31.43	29.76	31.07	54171	29.7922	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200227	111.27	112.29	106.85	106.88	2325178	103.8826	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200227	21.23	21.33	21.21	21.29	82845	19.5038	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20200227	33.37	34.205	32.465	32.83	139739	32.83	down	down	correct
MMM.US	3M Company	20200227	151.23	155.43	149	150.16	8241561	141.5863	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200227	56.15	56.69	54.03	55.14	2854664	46.663	down	up	incorrect
MMS.US	Maximus Inc	20200227	65.39	66.48	64.3	64.3	813957	62.7095	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200227	5.99	6.03	5.91	5.91	255147	5.1226	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200227	13.88	13.93	13.75	13.75	69631	12.7992	down	down	correct
MN.US	Manning & Napier Inc	20200227	1.68	1.72	1.62	1.71	34767	1.6623	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200227	15.8	15.8	15.475	15.6	28502	14.5148	down	down	correct
MNR.US	PC	20200227	24.9	24.95	24.6623	24.87	165753	22.353	down	down	correct
MNRL.US	Brigham Minerals Inc	20200227	14.38	14.94	13.81	14.43	932600	12.1417	up	up	correct
MO.US	Altria Group Inc	20200227	41.85	42.47	40.3	40.3	13884536	34.3174	down	down	correct
MOD.US	Modine Manufacturing Company	20200227	7.62	7.72	7.33	7.34	338609	7.34	down	down	correct
MODN.US	Model N Inc	20200227	29.3	29.83	28.4501	29.09	506409	29.09	down	up	incorrect
MOG.US	A	20200227	78.64	81.6	76.95	76.99	214421	75.4867	down	up	incorrect
MOGU.US	MOGU Inc	20200227	1.834	1.91	1.78	1.91	67152	1.91	up	up	correct
MOH.US	Molina Healthcare Inc	20200227	125.72	128.81	123.84	124.18	791511	124.18	down	down	correct
MOS.US	The Mosaic Company	20200227	17.02	17.595	16.52	16.55	8435670	16.2221	down	down	correct
MOV.US	Movado Group Inc	20200227	14.29	14.63	14.06	14.27	578490	13.8403	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200227	14.78	14.91	14.78	14.82	38588	13.6744	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200227	50.68	50.76	47.835	47.93	13247460	43.9792	down	down	correct
MPLX.US	MPLX LP	20200227	20.24	20.24	18.78	19	6450490	15.0361	down	down	correct
MPV.US	Barings Participation Investors	20200227	16	16.27	16	16.27	5183	14.5301	up	up	correct
MPW.US	Medical Properties Trust Inc	20200227	22.88	22.94	21.49	21.49	6566079	19.3189	down	down	correct
MPX.US	Marine Products Corporation	20200227	12.85	13.105	12.46	12.86	30642	12.2256	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200227	13.45	13.47	13.4	13.4	76949	12.3292	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200227	15.69	15.79	15.56	15.56	55158	14.278	down	down	correct
MRC.US	MRC Global Inc	20200227	8.52	8.975	8.37	8.61	1934352	8.61	up	up	correct
MRK.US	Merck & Co. Inc	20200227	80.6486	81.6878	77.9407	78.0206	15013630	69.6273	down	down	correct
MRO.US	Marathon Oil Corporation	20200227	8.01	8.435	7.81	7.93	35230801	7.773	down	down	correct
MS.US	PL	20200227	25.1	25.2	24.95	25.05	467058	23.0698	down	up	incorrect
MSA.US	MSA Safety Incorporated	20200227	121.2	125.97	120.47	123.89	303279	121.3276	up	up	correct
MSB.US	Mesabi Trust	20200227	18.54	18.93	18	18.54	95626	15.9302
MSC.US	Studio City International Holdings Limited	20200227	17.71	17.81	15.94	17.5	11700	17.5	down	down	correct
MSCI.US	MSCI Inc	20200227	297.36	307.43	295.61	297.36	968594	293.514
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200227	9.57	9.6078	9.4	9.41	173557	8.5076	down	down	correct
MSGS.US	W	20200227	269.86	282.29	262.06	263.09	386048	261.8952	down	up	incorrect
MSI.US	Motorola Solutions Inc	20200227	175.44	176.73	168.75	168.81	1305246	163.7609	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200227	64.39	66.05	63.285	63.62	558147	56.9703	down	down	correct
MT.US	ArcelorMittal	20200227	14.22	14.88	14.12	14.28	7830158	14.1478	up	up	correct
MTB.US	M&T Bank Corporation	20200227	150.04	155.02	144.6	144.67	1429340	135.2952	down	down	correct
MTD.US	Mettler	20200227	686.06	710.435	685.43	691.65	206545	691.65	up	up	correct
MTDR.US	Matador Resources Company	20200227	10.33	10.445	9.58	9.59	6110488	9.5526	down	down	correct
MTG.US	MGIC Investment Corporation	20200227	12.47	12.7	12.23	12.24	5100317	11.7549	down	down	correct
MTH.US	Meritage Homes Corporation	20200227	65.02	67.53	63.6	65.4	654540	65.4	up	up	correct
MTL.US	P	20200227	0.795	0.795	0.795	0.795	0	0.795
MTN.US	Vail Resorts Inc	20200227	215	223.77	212	212.22	436894	208.5188	down	down	correct
MTOR.US	Meritor Inc	20200227	21.71	23.24	21.38	22.56	1366805	22.56	up	up	correct
MTR.US	Mesa Royalty Trust	20200227	5.97	6.08	5.81	6.0054	8252	5.5596	up	up	correct
MTRN.US	Materion Corporation	20200227	46.5	49.23	46.07	46.91	183926	46.3289	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200227	21.39	21.5057	21.3211	21.38	24512	20.6608	down	down	correct
MTW.US	The Manitowoc Company Inc	20200227	12.01	13.19	11.88	12.68	847579	12.68	up	down	incorrect
MTX.US	Minerals Technologies Inc	20200227	47.1	48.98	46.08	46.13	366540	45.8763	down	down	correct
MTZ.US	MasTec Inc	20200227	52.1	54.04	50.68	52.38	1725858	52.38	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200227	16	16.34	15.9512	16.05	142814	14.7113	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200227	14.51	14.52	14.41	14.42	90489	13.3312	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200227	13.1	13.1	13	13.09	75018	12.0462	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200227	4.87	4.93	4.83	4.85	1945905	4.5784	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200227	16.27	16.65	16.1736	16.3756	63307	15.5383	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200227	14.73	14.77	14.641	14.71	135074	13.6008	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200227	14.75	14.77	14.6	14.64	115076	13.3537	down	down	correct
MUR.US	Murphy Oil Corporation	20200227	18.14	18.69	16.95	17.8	3806709	16.7631	down	down	correct
MUSA.US	Murphy USA Inc	20200227	96.2	97.77	94.645	95.65	514536	94.7968	down	down	correct
MUX.US	McEwen Mining Inc	20200227	1.15	1.15	1.01	1.01	6482999	1.01	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200227	9.5	9.53	9.48	9.48	109935	8.7375	down	down	correct
MVO.US	MV Oil Trust	20200227	4.86	4.86	4.37	4.7	122827	3.7704	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200227	15.31	15.47	15.19	15.23	39651	13.972	down	down	correct
MWA.US	Mueller Water Products Inc	20200227	11.61	11.825	11.23	11.36	1787665	11.0161	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200227	11.79	11.92	11.41	11.41	555295	11.41	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200227	11.21	11.21	10.76	10.9	4800	10.9	down	down	correct
MXF.US	The Mexico Fund Inc	20200227	12.84	12.8724	12.55	12.74	80929	12.1757	down	down	correct
MXL.US	MaxLinear Inc	20200227	15.87	16.345	15.39	15.54	456514	15.54	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200227	14.74	14.7672	14.7	14.74	27409	13.6968
MYD.US	BlackRock MuniYield Fund Inc	20200227	15.14	15.1599	15.1	15.1	59578	13.8465	down	up	incorrect
MYE.US	Myers Industries Inc	20200227	14.03	14.26	13.61	13.62	183602	12.7668	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200227	14.18	14.22	14.15	14.17	397892	13.1115	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200227	15.6	15.67	15.58	15.6	43052	14.2155
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200227	13.44	13.44	13.31	13.31	60005	12.2722	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200227	10.08	10.47	9.61	9.61	900614	9.61	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200227	15.35	15.4	15.19	15.2	459778	14.5679	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200227	14.98	15	14.9	14.91	851735	14.2398	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200227	14.5	14.54	14.45	14.47	75791	13.8703	down	down	correct
NAT.US	Nordic American Tankers Limited	20200227	2.7	3.05	2.69	2.98	3921625	2.6039	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200227	13.99	13.99	13.9273	13.9499	41557	13.4266	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200227	23.05	23.25	21.83	21.88	216871	19.8545	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200227	32.38	32.98	31.77	31.79	455190	30.4843	down	down	correct
NBR.US	Nabors Industries Ltd	20200227	1.7	1.7	1.5	1.68	304241	82.0909	down	down	correct
NC.US	NACCO Industries Inc	20200227	43.28	44.82	42.28	43.53	8343	41.283	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200227	10.86	10.86	10.77	10.82	35865	10.2487	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200227	35.07	37.09	33.175	34.74	10504570	34.74	down	down	correct
NCR.US	NCR Corporation	20200227	26.11	26.93	25.51	25.8	1171295	25.8	down	down	correct
NCV.US	PA	20200227	26.5104	26.7192	26.5104	26.5522	7131	24.6321	up	down	incorrect
NCZ.US	PA	20200227	26.2	26.3444	26.13	26.21	12472	25.5118	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20200227	2.86	2.865	2.63	2.78	161363	21.5763	down	down	correct
NEA.US	Nuveen AMT	20200227	14.85	14.87	14.79	14.8	818474	14.1548	down	down	correct
NEE.US	PP	20200227	48.19	48.19	46.44	47.01	1415962	47.01	down	down	correct
NEM.US	Newmont Corporation	20200227	49.94	50.17	46.42	46.53	13346830	44.0804	down	down	correct
NEP.US	NextEra Energy Partners LP	20200227	58.17	59.035	57.84	57.85	823699	54.3842	down	down	correct
NET.US	Cloudflare Inc	20200227	20.65	22.52	20.51	21.94	5353700	21.94	up	up	correct
NETI.US	Eneti Inc	20200227	2.8	3.16	2.71	3.06	82883	30.0868	up	up	correct
NEU.US	NewMarket Corporation	20200227	399.41	408.33	397.09	398.9	98528	381.9848	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200227	15.49	15.81	15.49	15.74	78874	14.7902	up	up	correct
NEW.US	Puxin Limited	20200227	7.83	7.94	7.68	7.81	227810	7.81	down	down	correct
NEWR.US	New Relic Inc	20200227	52.78	56.43	52.4	54.9	1694949	54.9	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200227	4.72	4.8	4.38	4.67	1293651	4.67	down	down	correct
NEXA.US	Nexa Resources S.A	20200227	8.04	8.19	7.76	7.81	34206	7.0107	down	down	correct
NFG.US	National Fuel Gas Company	20200227	38.01	38.83	36.61	37.42	1258013	34.8699	down	down	correct
NFH.US	WS	20200227	9.55	9.69	9.47	9.5	136980	8.5538	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200227	12.35	12.35	11.915	11.95	421766	10.3612	down	down	correct
NGG.US	National Grid plc	20200227	67.47	67.59	65.47	65.47	732113	59.0002	down	down	correct
NGL.US	PC	20200227	25.2	25.5	25.01	25.5	14736	20.7989	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200227	10.4	10.83	10.25	10.3	90178	10.3	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200227	7.19	7.385	7	7.31	148530	6.1778	up	up	correct
NGVT.US	Ingevity Corporation	20200227	47.67	49.36	46.075	47.32	814156	47.32	down	down	correct
NHI.US	National Health Investors Inc	20200227	87.96	88.5	83.92	83.92	320426	74.5932	down	down	correct
NI.US	PB	20200227	27.14	27.31	26.745	27.28	86142	24.6073	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200227	14.29	14.39	14.21	14.26	272733	13.7284	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200227	22.21	22.3399	21.4501	21.66	159791	18.1134	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200227	10.59	10.6	10.565	10.565	13594	10.2327	down	down	correct
NINE.US	Nine Energy Service Inc	20200227	3.99	4.37	3.792	4.29	245209	4.29	up	down	incorrect
NIO.US	NIO Inc	20200227	4.09	4.3	3.92	4.14	77846700	4.14	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200227	14.37	14.37	14.3	14.31	26858	13.8263	down	down	correct
NJR.US	New Jersey Resources Corporation	20200227	38.67	39.16	37.3	37.33	666610	34.5879	down	up	incorrect
NKE.US	NIKE Inc	20200227	90	93.06	88.5	88.55	12825658	87.0594	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200227	13.08	13.11	12.9912	13.05	13752	12.5402	down	down	correct
NKX.US	Nuveen California AMT	20200227	15.97	16	15.77	15.8	91038	15.1553	down	down	correct
NL.US	NL Industries Inc	20200227	3.35	3.36	3.0475	3.27	45968	3.0279	down	down	correct
NLS.US	Nautilus Inc	20200227	3.15	3.15	2.7	2.76	777060	2.76	down	down	correct
NLSN.US	Nielsen Holdings plc	20200227	20.03	20.25	18.56	18.58	8507912	18.1239	down	down	correct
NLY.US	PI	20200227	25.87	26	25.62	25.83	85563	22.8999	down	down	correct
NM.US	PH	20200227	5.79	5.79	5.75	5.75	515	5.75	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200227	15.43	15.52	15.19	15.3	276700	13.8844	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200227	0.1803	0.1845	0.1749	0.175	34696	1.75	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200227	11.63	11.66	11.5835	11.61	12275	11.2414	down	up	incorrect
NMK.US	PC	20200227	98.5	98.697	97.695	97.695	168	90.498	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200227	9.43	9.55	8.72	9.12	148312	8.539	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200227	5.77	5.8188	4.67	5	5078	5	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200227	5.79	5.79	5.75	5.75	515	5.75	down	up	incorrect
NMR.US	Nomura Holdings Inc	20200227	4.57	4.58	4.47	4.49	293600	4.1656	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200227	14.88	14.88	14.735	14.87	9351	14.2789	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200227	14.22	14.22	14	14.07	25239	13.5713	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200227	14.87	14.92	14.73	14.74	397317	13.9732	down	down	correct
NNI.US	Nelnet Inc	20200227	55.25	56.66	54.56	54.93	166800	53.7487	down	down	correct
NNN.US	National Retail Properties Inc	20200227	56.12	56.13	52.31	52.45	955758	47.7735	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200227	10.62	10.71	10.62	10.63	13517	6.6093	up	up	correct
NOA.US	North American Construction Group Ltd	20200227	9.4	9.505	8.96	9.15	291191	8.9259	down	down	correct
NOAH.US	Noah Holdings Limited	20200227	28.95	30.575	28.51	29.39	358835	29.39	up	up	correct
NOC.US	Northrop Grumman Corporation	20200227	329.49	337.79	325	331.57	2054478	322.9281	up	up	correct
NOK.US	Nokia Corporation	20200227	4.01	4.115	3.94	3.96	62126699	3.96	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200227	14.64	14.64	14.4721	14.5686	15391	14.0545	down	down	correct
NOMD.US	Nomad Foods Limited	20200227	18.59	18.88	17.95	18.37	2125133	18.37	down	down	correct
NOV.US	NOV Inc	20200227	18.76	19.795	18.39	18.82	3929139	18.6504	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20200227	17.35	17.75	16.73	16.73	558900	16.73	down	down	correct
NOW.US	ServiceNow Inc	20200227	323.69	331.43	317.77	320.1	2275983	320.1	down	down	correct
NP.US	Neenah Inc	20200227	60.32	61.399	58.91	58.94	117408	55.1819	down	down	correct
NPK.US	National Presto Industries Inc	20200227	84.62	86.91	83.65	86.24	102573	75.8106	up	up	correct
NPO.US	EnPro Industries Inc	20200227	54.85	56.96	53.78	53.78	133603	52.1688	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200227	6.11	6.3789	6.063	6.18	1452133	6.18	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200227	14.68	14.68	14.62	14.62	35378	14.1088	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200227	14.62	14.64	14.575	14.62	64056	13.9104
NR.US	Newpark Resources Inc	20200227	3.41	3.53	3.17	3.44	1553980	3.44	up	up	correct
NRG.US	NRG Energy Inc	20200227	34.85	35.42	33.51	34.5	3885257	32.4943	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200227	14.15	14.15	13.06	13.5	789550	11.1882	down	down	correct
NRK.US	Nuveen New York AMT	20200227	13.98	13.98	13.9	13.93	160737	13.3597	down	down	correct
NRP.US	Natural Resource Partners L.P	20200227	15.61	15.8603	12.8579	13.77	163444	11.8323	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200227	3.94	3.9587	3.664	3.72	73875	3.2559	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200227	27.23	27.5	26.866	26.91	18500	24.6271	down	down	correct
NRZ.US	PC	20200227	24.69	24.69	24.095	24.44	313649	21.2085	down	down	correct
NS.US	PC	20200227	23.71	24.1	23.0006	23.74	90836	19.5154	up	up	correct
NSA.US	PA	20200227	37.18	37.37	35.36	35.36	496964	32.7989	down	down	correct
NSC.US	Norfolk Southern Corporation	20200227	185.84	193.05	183.26	184.28	4335918	178.7756	down	up	incorrect
NSCO.US	WS	20200227	3.5	3.65	3.01	3.02	128189	2.1465	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20200227	5.83	5.85	5.685	5.73	836499	4.9991	down	down	correct
NSP.US	Insperity Inc	20200227	66.79	68.54	65.65	66.79	1075917	62.9934
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200227	29.23	30.119	28.7	28.99	268272	26.2232	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200227	20.09	20.9	19.77	20.06	684500	20.06	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200227	8.25	8.25	7.58	7.96	1242646	72.6186	down	down	correct
NTP.US	Nam Tai Property Inc	20200227	7.05	7.12	7.04	7.07	28818	7.07	up	up	correct
NTR.US	Nutrien Ltd	20200227	40.25	40.8	39.01	39.53	2896426	36.7675	down	down	correct
NTZ.US	Natuzzi S.p.A	20200227	1.57	1.57	1.49	1.49	9350	1.49	down	down	correct
NUE.US	Nucor Corporation	20200227	43.08	43.7	41.69	41.81	3650147	39.691	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200227	15.75	15.75	15.5699	15.5699	66287	14.9574	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200227	25	25.6526	23.97	24.73	1446622	23.4261	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200227	10.94	10.98	10.91	10.93	370851	10.5879	down	down	correct
NUW.US	Nuveen AMT	20200227	16.82	16.89	16.71	16.72	45083	16.0921	down	down	correct
NVG.US	Nuveen AMT	20200227	17.09	17.12	16.95	16.97	608494	16.0764	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200227	9.79	9.8619	8.81	9.32	182870	9.32	down	down	correct
NVR.US	NVR Inc	20200227	3814.67	3919.67	3702.85	3746.04	45428	3746.04	down	up	incorrect
NVRO.US	Nevro Corp	20200227	134.44	140.25	133.64	135.59	760853	135.59	up	up	correct
NVS.US	Novartis AG	20200227	86.75	88.38	85.97	86.02	4531289	79.8054	down	up	incorrect
NVST.US	Envista Holdings Corporation	20200227	25.99	26.83	25.75	26.06	3664800	26.06	up	up	correct
NVT.US	nVent Electric plc	20200227	25.3	25.74	24.43	24.52	1502566	23.2601	down	down	correct
NVTA.US	Invitae Corporation	20200227	19.9	21.0799	19.4102	20.23	3885103	20.23	up	down	incorrect
NWG.US	NatWest Group plc	20200227	4.75	4.81	4.67	4.68	3972361	4.2484	down	down	correct
NWN.US	Northwest Natural Holding Company	20200227	72.84	73.42	70.23	70.27	339534	65.8101	down	up	incorrect
NX.US	Quanex Building Products Corporation	20200227	17.55	18.05	17.3	17.46	315362	16.8775	down	down	correct
NXC.US	Nuveen California Select Tax	20200227	15.89	16.38	15.73	15.9701	23788	15.0237	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200227	15.07	15.1	14.93	14.93	58570	14.2526	down	down	correct
NXN.US	Nuveen New York Select Tax	20200227	14.06	14.06	13.9305	14.04	1841	13.2213	down	down	correct
NXP.US	Nuveen Select Tax	20200227	16.17	16.24	16.1	16.1	38827	15.1618	down	down	correct
NXQ.US	Nuveen Select Tax	20200227	15.41	15.45	15.37	15.37	18408	14.4683	down	down	correct
NXR.US	Nuveen Select Tax	20200227	16.55	16.66	16.55	16.57	13677	15.5825	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200227	48.34	48.65	46.37	46.45	175762	43.8201	down	down	correct
NYCB.US	PU	20200227	50.82	51	50.82	51	2479	51	up	down	incorrect
NYT.US	The New York Times Company	20200227	36.68	38.27	36.26	37.08	1487902	36.7009	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200227	16.68	16.73	16.539	16.56	413786	15.7942	down	down	correct
O.US	Realty Income Corporation	20200227	74.3	75.78	72.89	72.89	11871550	67.174	down	down	correct
OAK.US	PB	20200227	26.6949	26.8	26.51	26.8	18175	24.083	up	up	correct
OC.US	Owens Corning	20200227	55.31	57.17	53.845	55.46	2134941	54.1576	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200227	11	11.28	10.7	10.7	405600	10.7	down	down	correct
OCN.US	Ocwen Financial Corporation	20200227	1.36	1.46	1.25	1.36	3928513	20.4
ODC.US	Oil	20200227	33	33.01	31.56	31.56	13982	29.9751	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200227	14.88	14.88	14.12	14.22	415082	14.015	down	down	correct
OFC.US	Corporate Office Properties Trust	20200227	28.1	28.1	26.51	26.51	479855	24.5731	down	up	incorrect
OFG.US	OFG Bancorp	20200227	17.22	18.01	17.12	17.3	273396	16.7346	up	up	correct
OGE.US	OGE Energy Corp	20200227	42.74	42.8	40.43	40.49	2491262	37.1048	down	down	correct
OGS.US	ONE Gas Inc	20200227	88.43	90.47	86.07	86.17	383079	81.7297	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200227	43.5	43.62	41.72	41.74	2464600	36.146	down	down	correct
OI.US	O	20200227	11.14	12.07	11.14	11.41	2352680	11.41	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200227	8.19	8.19	8.06	8.08	64412	7.382	down	up	incorrect
OIBR.US	C	20200227	1.09	1.1	1.02	1.03	10955401	1.03	down	down	correct
OII.US	Oceaneering International Inc	20200227	10.51	10.72	10.06	10.23	1818866	10.23	down	down	correct
OIS.US	Oil States International Inc	20200227	7.64	7.92	7.41	7.48	1137863	7.48	down	down	correct
OKE.US	ONEOK Inc	20200227	71.87	71.9989	67.27	67.55	7202222	57.0259	down	up	incorrect
OLN.US	Olin Corporation	20200227	16.08	16.2	15.315	15.42	3762730	14.4695	down	down	correct
OLP.US	One Liberty Properties Inc	20200227	26.45	26.64	25.05	25.06	64229	21.3231	down	down	correct
OMC.US	Omnicom Group Inc	20200227	70.73	72.01	69.49	69.52	4206866	64.1452	down	down	correct
OMF.US	OneMain Holdings Inc	20200227	38.36	39.65	36.95	37.86	975700	28.7938	down	down	correct
OMI.US	Owens & Minor Inc	20200227	6.57	6.6	6.1	6.13	3361074	6.1211	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200227	5	5.51	4.9	5.46	714000	5.46	up	up	correct
ONTO.US	Onto Innovation Inc	20200227	32.23	32.61	31.3	31.31	380796	31.31	down	down	correct
OOMA.US	Ooma Inc	20200227	12.46	12.89	12.31	12.66	95000	12.66	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200227	25.01	25.37	24.02	24.32	75358	22.4445	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200227	9.81	9.81	8.86	8.87	1914123	8.639	down	down	correct
ORA.US	Ormat Technologies Inc	20200227	71.14	75.51	71.11	71.69	552515	70.7715	up	up	correct
ORAN.US	Orange S.A	20200227	14.07	14.11	13.81	13.83	1182440	12.0684	down	down	correct
ORC.US	Orchid Island Capital Inc	20200227	6.11	6.16	5.86	5.92	2832292	4.5205	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200227	15.22	15.39	14.75	15.01	996490	12.3813	down	down	correct
ORCL.US	Oracle Corporation	20200227	50.88	53.46	50.76	50.78	16161100	49.3636	down	up	incorrect
ORI.US	Old Republic International Corporation	20200227	21	21.035	20.4713	20.52	2060766	16.8459	down	down	correct
ORN.US	Orion Group Holdings Inc	20200227	4.41	4.41	3.79	3.83	237805	3.83	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20200227	1.73	1.82	1.63	1.74	420274	1.74	up	down	incorrect
OSK.US	Oshkosh Corporation	20200227	74.96	76.91	72.6	73.88	967488	72.0475	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200227	28.44	28.44	27.14	27.49	2708200	26.8916	down	down	correct
OVV.US	Ovintiv Inc	20200227	11.04	11.1	10.08	10.48	10976770	9.7094	down	down	correct
OXM.US	Oxford Industries Inc	20200227	61.29	63.7	60.55	60.81	147907	58.772	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200227	33.17	33.57	31.16	31.81	23516861	30.7671	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200227	112.8	112.8	108.79	109	172613	105.4165	down	down	correct
PACK.US	Ranpak Holdings Corp	20200227	8.15	8.45	8.12	8.34	58700	8.34	up	up	correct
PAG.US	Penske Automotive Group Inc	20200227	46.47	47.34	45.12	45.14	337167	43.8669	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20200227	33.42	35.41	32.69	32.74	3865400	32.74	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200227	15.45	15.4908	15.03	15.1	42418	14.085	down	down	correct
PAM.US	Pampa Energía S.A	20200227	12.01	12.55	11.62	11.88	896336	11.88	down	down	correct
PAR.US	PAR Technology Corporation	20200227	27.2	27.98	26.9374	27	445488	27	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200227	16.74	17.44	16.17	16.86	557612	16.86	up	down	incorrect
PAYC.US	Paycom Software Inc	20200227	280.22	293.57	277.67	281.36	861137	281.36	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20200227	68.99	70.665	67.83	67.85	657719	63.867	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200227	37.29	37.36	36.315	36.56	2447333	32.0981	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200227	26.05	26.05	25.76	25.76	9607	22.9033	down	down	correct
PBF.US	PBF Energy Inc	20200227	22.97	23.89	21.92	22.53	3060482	22.53	down	down	correct
PBFX.US	PBF Logistics LP	20200227	19.48	19.53	18.72	18.91	208065	15.8142	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200227	38.24	39.45	37.455	37.65	499938	37.65	down	down	correct
PBI.US	Pitney Bowes Inc	20200227	3.08	3.45	2.96	3.32	5401666	3.1177	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200227	12	12.55	11.71	12.08	41796207	9.7082	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200227	11.3	11.85	11.06	11.36	10134190	10.0021	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200227	3.56	3.6369	3.44	3.55	278428	3.2499	down	down	correct
PBY.US	Prospect Capital Corporation	20200227	25.95	25.99	25.21	25.4	20493	23.4979	down	down	correct
PCF.US	High Income Securities Fund	20200227	9.38	9.38	9.06	9.1	39199	7.4182	down	up	incorrect
PCG.US	PG&E Corporation	20200227	16.19	16.97	14.87	16.33	12638290	16.33	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200227	23.93	24.5876	23.13	23.95	2250635	19.9284	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200227	10.01	10.08	9.96	10.01	43683	9.2637
PCM.US	PCM Fund Inc	20200227	11.34	11.372	10.95	11.04	73897	9.357	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200227	18.33	18.33	17.26	17.51	385599	15.1518	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200227	19.33	19.33	18.73	18.73	49056	17.956	down	down	correct
PD.US	PagerDuty Inc	20200227	19.11	19.3075	17.975	18.59	1142519	18.59	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200227	31.72	31.82	29.69	30.68	1294163	25.5787	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200227	22.61	22.925	21.96	21.97	1461935	20.1887	down	down	correct
PDS.US	Precision Drilling Corporation	20200227	1.18	1.255	1.15	1.23	65094	24.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200227	16.75	16.97	15.96	16.02	331680	13.8385	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200227	34.52	34.97	32.77	32.77	4829626	30.3378	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200227	55.5	55.6	52.86	52.87	5722950	49.3063	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200227	2.66	2.79	2.38	2.59	5650886	2.3413	down	up	incorrect
PEN.US	Penumbra Inc	20200227	168.08	179.15	165.604	174.75	506200	174.75	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200227	13.21	13.2343	12.61	12.76	342682	11.3866	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200227	15.02	15.096	14.56	14.67	174212	13.1047	down	down	correct
PFE.US	Pfizer Inc	20200227	34.44	35.71	34.1	34.1	52604246	30.2191	down	up	incorrect
PFGC.US	Performance Food Group Company	20200227	46.65	46.65	43.62	43.66	2036222	43.66	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20200227	11.6	11.7	11.15	11.45	516512	9.6006	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200227	10.2	10.37	9.98	10.16	1149485	8.5064	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200227	11.89	11.99	11.77	11.84	63042	10.4744	down	down	correct
PFS.US	Provident Financial Services Inc	20200227	21.23	21.49	20.67	20.67	296941	18.8621	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200227	34.84	35.54	34	34.11	975103	33.3492	down	down	correct
PG.US	The Procter & Gamble Company	20200227	119.12	119.92	113.43	113.5	13298850	108.6901	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200227	11.4	11.4	10.53	10.63	245081	9.026	down	down	correct
PGR.US	The Progressive Corporation	20200227	79.14	79.91	76.23	76.28	3188236	71.186	down	down	correct
PGRE.US	Paramount Group Inc	20200227	13.1	13.19	12.51	12.51	3931449	11.6896	down	down	correct
PGTI.US	PGT Innovations Inc	20200227	15.81	16.32	15.45	16	443360	16	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200227	20.3	20.58	19.53	19.95	132847	17.1063	down	up	incorrect
PH.US	Parker	20200227	184.92	193.1	181.73	185.91	1722159	180.9639	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200227	10.88	10.88	10.63	10.8	186676	9.495	down	down	correct
PHG.US	Koninklijke Philips N.V	20200227	42.93	43.74	42.61	42.61	1580297	40.1356	down	down	correct
PHI.US	PLDT Inc	20200227	19.05	19.34	18.99	19.03	64670	16.6597	down	down	correct
PHK.US	PIMCO High Income Fund	20200227	7.18	7.2	6.771	6.85	2239334	5.7142	down	down	correct
PHM.US	PulteGroup Inc	20200227	41.45	43.33	40.91	41.74	4835568	40.7622	up	up	correct
PHR.US	Phreesia Inc	20200227	31.19	32.68	30.52	31.45	302000	31.45	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200227	9.4	9.4	9.15	9.26	165606	7.764	down	down	correct
PHX.US	PHX Minerals Inc	20200227	5.83	6.14	5.67	5.99	195344	5.8312	up	up	correct
PII.US	Polaris Inc	20200227	80.87	86.88	80.32	83.38	1047324	79.5351	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200227	4.62	4.66	4.51	4.51	327670	3.9392	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200227	18.73	18.8	18.365	18.72	52416	16.561	down	down	correct
PING.US	Ping Identity Holding Corp	20200227	22.42	23.73	21.47	22.57	628333	22.57	up	up	correct
PINS.US	Pinterest Inc	20200227	19.74	20.71	19.27	20.21	17688800	20.21	up	down	incorrect
PIPR.US	Piper Sandler Companies	20200227	73.2	76.05	72.56	72.99	108700	67.839	down	down	correct
PJT.US	PJT Partners Inc	20200227	47.37	48	45.9	45.95	266292	43.9411	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200227	19.36	20.37	17.67	18.91	7450136	17.871	down	down	correct
PKD.US	Parker Drilling Company	20200227	0.065	0.065	0.059	0.06	104801	0.06	down	down	correct
PKE.US	Park Aerospace Corp	20200227	14.45	14.81	14.18	14.32	141354	13.5528	down	down	correct
PKG.US	Packaging Corporation of America	20200227	92.75	96.77	91.92	91.92	1377317	86.5165	down	down	correct
PKI.US	PerkinElmer Inc	20200227	84.59	87.72	83.63	84.32	1015174	83.9874	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200227	27.85	28	26.62	27.01	268007	22.802	down	down	correct
PKX.US	POSCO	20200227	40.88	41.125	40.12	40.19	304754	38.3621	down	down	correct
PLAN.US	Anaplan Inc	20200227	42.19	47.61	41.34	44.03	18902711	44.03	up	up	correct
PLD.US	Prologis Inc	20200227	90.6	90.81	86.67	86.71	6227363	82.8244	down	down	correct
PLNT.US	Planet Fitness Inc	20200227	72.16	74.71	70.9	72.07	3752349	72.07	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200227	43.34	43.39	41.74	42.3	234966	39.817	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200227	20.5	20.66	19.95	20.34	226609	18.2274	down	down	correct
PM.US	Philip Morris International Inc	20200227	84.86	87.45	83.07	83.07	8930761	74.0574	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200227	15.29	15.29	15.1304	15.22	69620	14.4767	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200227	15.5	15.545	15.37	15.37	114884	14.6493	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200227	8.38	8.4	8.3	8.3	77951	7.5984	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200227	13.56	13.63	13.41	13.45	264277	12.2096	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200227	22.01	22.08	21.13	21.45	2475533	18.1487	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200227	12.61	12.61	12.46	12.48	114942	11.926	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200227	136.01	136.81	130.53	130.62	3669168	123.0478	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200227	13.68	13.68	13.6	13.615	15866	13.0575	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200227	12.23	12.79	12.22	12.79	36559	12.265	up	up	correct
PNM.US	PNM Resources Inc	20200227	51.82	52.28	49.48	49.55	579677	47.2545	down	down	correct
PNR.US	Pentair plc	20200227	40.93	41.51	39.61	39.61	1523229	38.5757	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200227	96.78	97.62	93.54	93.61	1451857	86.9925	down	down	correct
POLY.US	Plantronics Inc	20200227	13.65	14.48	13.06	13.88	1196471	13.88	up	up	correct
POR.US	Portland General Electric Company	20200227	60.17	60.42	57.59	57.65	620789	53.4786	down	down	correct
POST.US	Post Holdings Inc	20200227	100	103.8	99.11	100.6	980344	100.6	up	up	correct
PPG.US	PPG Industries Inc	20200227	107.62	109.13	103.56	103.59	2287214	100.6675	down	down	correct
PPL.US	PPL Corporation	20200227	33.02	33.15	30.99	30.99	10721457	27.6686	down	down	correct
PPT.US	Putnam Premier Income Trust	20200227	5.37	5.39	5.15	5.16	832305	4.4732	down	down	correct
PRA.US	ProAssurance Corporation	20200227	30.25	30.88	29.65	29.65	549134	28.7771	down	down	correct
PRG.US	PROG Holdings Inc	20200227	39.9595	41.918	39.4299	40.9187	1405253	34.5695	up	up	correct
PRGO.US	Perrigo Company plc	20200227	55.33	55.94	50.0606	51.82	3760028	49.9621	down	down	correct
PRI.US	Primerica Inc	20200227	117.76	120.495	114.15	114.78	378129	112.2599	down	down	correct
PRLB.US	Proto Labs Inc	20200227	91.81	94.4	90.6	91.19	366327	91.19	down	down	correct
PRMW.US	Primo Water Corporation	20200227	14.9	15.13	14.675	14.99	2400959	14.5334	up	up	correct
PRO.US	PROS Holdings Inc	20200227	46.69	47.12	44.76	44.8	606104	44.8	down	up	incorrect
PRS.US	Prudential Financial Inc	20200227	26.7	26.85	26.51	26.525	90584	24.2483	down	down	correct
PRT.US	PermRock Royalty Trust	20200227	4.69	4.721	4.55	4.6	57548	4.1096	down	down	correct
PRTY.US	Party City Holdco Inc	20200227	2.13	2.19	1.81	1.91	6120175	1.91	down	down	correct
PRU.US	Prudential Financial Inc	20200227	79.31	80.67	77.26	77.52	3928182	70.329	down	down	correct
PSA.US	Public Storage	20200227	227.46	229.03	211.19	211.31	1764973	197.9301	down	down	correct
PSB.US	PZ	20200227	25.17	25.2	24.99	25.01	53698	23.0205	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200227	30.08	30.08	29	29.35	66890	25.2382	down	down	correct
PSN.US	Parsons Corporation	20200227	38.57	40.12	38.13	38.53	284300	38.53	down	down	correct
PSO.US	Pearson plc	20200227	7.29	7.38	7.24	7.26	851612	6.8141	down	down	correct
PSTG.US	Pure Storage Inc	20200227	15.38	15.61	15	15.06	9344800	15.06	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200227	15.7	15.773	15.65	15.65	7400	14.3573	down	up	incorrect
PSX.US	Phillips 66	20200227	78.7	78.74	74.24	74.26	6900538	67.9658	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200227	57.12	57.125	55.01	55.3	784648	45.8693	down	down	correct
PTR.US	PetroChina Company Limited	20200227	40.03	40.48	39.56	39.72	125365	34.4405	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200227	18.11	18.21	17.05	17.19	1615398	14.6311	down	down	correct
PUK.US	Prudential plc	20200227	34.44	34.9497	33.66	33.67	892926	31.6	down	down	correct
PUKPRA.US	PUKPRA	20200227	27.68	27.87	27.18	27.62	25651	25.2649	down	down	correct
PUMP.US	ProPetro Holding Corp	20200227	8.95	8.95	8.22	8.23	1617367	8.23	down	down	correct
PVG.US	Pretium Resources Inc	20200227	8.07	8.12	7.47	7.48	3440226	7.48	down	down	correct
PVH.US	PVH Corp	20200227	72.04	76.52	70.095	73.06	1697806	72.9547	up	up	correct
PVL.US	Permianville Royalty Trust	20200227	1.72	1.8	1.66	1.77	89745	1.5753	up	up	correct
PWR.US	Quanta Services Inc	20200227	38.33	40.09	37.65	39.42	4043936	39.1635	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200227	120.73	127.57	117.3	122.67	2747566	115.2469	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200227	10.03	10.1813	9.93	10	19673	9.5778	down	down	correct
PYS.US	PPlus Trust Series RRD	20200227	21	21.002	21	21.002	424	17.8049	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200227	22.87	22.87	22.87	22.87	45	21.7913
PZC.US	PIMCO California Municipal Income Fund III	20200227	11.42	11.46	11.28	11.32	29792	10.8441	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200227	6.66	6.7591	6.36	6.5	92441	6.1721	down	down	correct
QD.US	Qudian Inc	20200227	2.36	2.58	2.31	2.48	8953252	2.48	up	up	correct
QGEN.US	QIAGEN N.V	20200227	36.07	37.6	35.84	36.47	5117180	36.47	up	up	correct
QSR.US	Restaurant Brands International Inc	20200227	60.51	61.04	59.08	60.09	3449395	55.8517	down	down	correct
QTWO.US	Q2 Holdings Inc	20200227	75.97	77.81	74.28	75.86	681209	75.86	down	down	correct
QUOT.US	Quotient Technology Inc	20200227	9.25	9.5	9.01	9.05	736244	9.05	down	down	correct
QVCC.US	QVCC	20200227	24.48	24.8	23.79	24.21	235800	21.6567	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200227	24.63	25.29	23.7175	25.1494	46891	22.5027	up	down	incorrect
R.US	Ryder System Inc	20200227	36.73	38.25	35.36	36.9	2299634	34.3059	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200227	21.25	21.2641	20.68	20.8011	497045	16.5089	down	up	incorrect
RACE.US	Ferrari N.V	20200227	158.09	161.37	155.79	156.09	809283	154.1396	down	down	correct
RAD.US	Rite Aid Corporation	20200227	12.64	14.1	12.04	13.51	6884161	13.51	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20200227	34.01	35.57	33.37	34.58	714620	34.58	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200227	40.68	41.5	40.43	40.46	896409	39.3901	down	down	correct
RBC.US	Regal Beloit Corporation	20200227	80.39	82.16	78.29	79.81	396914	78.1473	down	down	correct
RC.US	Ready Capital Corporation	20200227	15.05	15.12	14.63	14.64	890003	11.7294	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200227	25.5	25.5887	25.5	25.51	26952	23.1488	up	up	correct
RCB.US	Ready Capital Corporation	20200227	25.99	26.042	25.5	25.5	2200	24.5049	down	down	correct
RCF.US	UN	20200227	41.5	41.5	40.2	40.65	663579	40.65	down	down	correct
RCI.US	Rogers Communications Inc	20200227	47.91	48.47	47.46	47.57	1136086	43.6623	down	up	incorrect
RCL.US	Royal Caribbean Group	20200227	79.51	80.57	70.5	77	14785870	76.2432	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200227	9	9.03	8.83	8.83	289015	7.5011	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20200227	15	15.36	13.84	14.42	325293	14.42	down	down	correct
RDN.US	Radian Group Inc	20200227	22.02	22.67	21.69	21.69	1765652	20.673	down	down	correct
RDS.US	B	20200227	45.1	45.49	44.06	44.14	10899340	42.7393	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200227	42.62	43.11	42.09	42.09	142715	41.4038	down	down	correct
RE.US	Everest Re Group Ltd	20200227	270.49	274.36	261.8	261.81	354072	248.6095	down	down	correct
RELX.US	RELX PLC	20200227	25.24	25.38	24.69	24.69	772823	23.4457	down	up	incorrect
RENN.US	Renren Inc	20200227	1.43	1.43	1.36	1.3727	8685	1.3727	down	down	correct
RES.US	RPC Inc	20200227	3.41	3.56	3.29	3.41	1783132	3.41
REV.US	Revlon Inc	20200227	18	18.64	17.46	17.54	70309	17.54	down	down	correct
REVG.US	REV Group Inc	20200227	8.58	8.62	8.04	8.07	194321	7.9364	down	down	correct
REX.US	REX American Resources Corporation	20200227	73.29	74.895	71.0379	74.61	62661	74.61	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200227	49.32	50.13	47.11	47.12	959827	45.5952	down	down	correct
REZI.US	Resideo Technologies Inc	20200227	9.97	10.95	8.96	10.26	4616800	10.26	up	down	incorrect
RF.US	Regions Financial Corporation	20200227	14.19	14.4987	13.79	13.85	15071830	12.8296	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200227	14.2	14.2	13.43	13.6	316671	11.7927	down	down	correct
RFL.US	Rafael Holdings Inc	20200227	18.94	20.2	18.815	19.72	53572	19.72	up	up	correct
RFP.US	Resolute Forest Products Inc	20200227	2.7	2.76	2.61	2.64	419025	2.4469	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200227	133.79	135.03	128.53	128.55	928613	122.7749	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200227	49.15	50.81	48.41	49.07	208833	43.1915	down	down	correct
RGS.US	Regis Corporation	20200227	12.55	13.12	12.225	12.81	481009	12.81	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200227	11.57	11.64	11.22	11.38	71826	8.8439	down	down	correct
RH.US	RH	20200227	202.42	207.99	192.03	192.5	1287721	192.5	down	down	correct
RHI.US	Robert Half International Inc	20200227	51.17	52.53	50.25	50.76	1309716	49.0491	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200227	72.24	77.69	70.756	73.72	858164	71.7156	up	down	incorrect
RIG.US	Transocean Ltd	20200227	3.22	3.29	3	3.01	40428219	3.01	down	down	correct
RIO.US	Rio Tinto Group	20200227	47.84	48.33	47.01	47.26	4810203	39.2806	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200227	16.12	16.12	15.3	15.66	208415	12.1658	down	down	correct
RJF.US	Raymond James Financial Inc	20200227	87.75	89.99	86.055	86.18	1411187	55.7907	down	down	correct
RL.US	Ralph Lauren Corporation	20200227	98.64	104.53	97.22	101.61	2105867	98.8246	up	up	correct
RLGY.US	Realogy Holdings Corp	20200227	11.03	11.03	9.69	9.7	5067444	9.7	down	down	correct
RLI.US	RLI Corp	20200227	86.57	87.31	83.87	83.98	217389	80.2408	down	down	correct
RLJ.US	RLJ Lodging Trust	20200227	13.86	14.73	13.52	13.75	4954165	13.6651	down	down	correct
RM.US	Regional Management Corp	20200227	28.3	28.44	27.43	27.57	65884	26.8007	down	up	incorrect
RMD.US	ResMed Inc	20200227	164.03	168.05	162.66	162.72	632628	160.572	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200227	22.85	22.8996	22.64	22.7	48688	19.9733	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200227	20.75	20.92	20.7	20.8	68100	18.67	up	up	correct
RMO.US	Romeo Power Inc	20200227	10.08	10.08	10.08	10.08	103300	10.08
RMPL.US	P	20200227	25.9	25.9	25.8152	25.8152	682	25.8152	down	down	correct
RMT.US	Royce Micro	20200227	8.1	8.19	7.83	7.98	409114	6.8812	down	down	correct
RNG.US	RingCentral Inc	20200227	228.25	247.87	228	235.73	4027476	235.73	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200227	6.75	6.92	6.43	6.62	9659	6.62	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200227	23.37	23.392	22.04	22.04	552177	19.5148	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200227	186.41	187.75	179.29	179.35	252852	176.2271	down	down	correct
ROG.US	Rogers Corporation	20200227	116.95	118.75	112.5386	114.65	296398	114.65	down	up	incorrect
ROK.US	Rockwell Automation Inc	20200227	189.89	195.04	186.11	186.2	1363542	180.8041	down	down	correct
ROL.US	Rollins Inc	20200227	38.37	38.99	37.65	37.66	1707607	24.7609	down	down	correct
ROP.US	Roper Technologies Inc	20200227	358.65	365.79	354.49	355	786500	351.6729	down	up	incorrect
RPM.US	RPM International Inc	20200227	68.18	69.145	66.04	66.08	632638	63.9954	down	down	correct
RPT.US	RPT Realty	20200227	13.5	13.755	13.08	13.08	1082179	12.208	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200227	13.39	13.41	12.85	12.89	1939431	11.234	down	down	correct
RRC.US	Range Resources Corporation	20200227	2.6	2.8	2.4	2.75	19653020	2.75	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200227	2.16	2.2	1.99	2	2075675	2	down	down	correct
RRX.US	Regal Beloit Corporation	20200227	80.39	82.16	78.29	79.81	396914	78.1473	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200227	106.26	107.97	104.28	104.49	653596	100.2488	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200227	18.08	18.15	18.08	18.086	6800	14.7816	up	down	incorrect
RSG.US	Republic Services Inc	20200227	96.16	97.24	91.33	91.34	1922558	88.5363	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200227	135.98	137.46	132.13	132.18	10197628	79.3472	down	down	correct
RVI.US	Retail Value Inc	20200227	5.888	5.9936	5.6637	5.6731	415303	-18.6034	down	down	correct
RVLV.US	Revolve Group Inc	20200227	16.28	16.29	15	15.58	3453000	15.58	down	down	correct
RVT.US	Royce Value Trust Inc	20200227	13.68	13.77	13.03	13.36	681113	11.3044	down	down	correct
RWT.US	Redwood Trust Inc	20200227	16.66	17.17	16.45	16.59	2691557	14.419	down	down	correct
RXN.US	Rexnord Corporation	20200227	30.76	31.64	29.87	30.07	994759	29.6873	down	down	correct
RY.US	Royal Bank of Canada	20200227	77.05	77.24	75.6	75.99	3327817	70.7247	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200227	2.25	2.25	1.975	2.06	2386877	2.06	down	down	correct
RYB.US	RYB Education Inc	20200227	5	5	4.86	4.94	30500	4.94	down	down	correct
RYI.US	Ryerson Holding Corporation	20200227	8.25	8.49	8.07	8.22	120934	8.1662	down	down	correct
RYN.US	Rayonier Inc	20200227	26.16	27.2	25.56	26.44	1132501	24.6031	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200227	27.28	27.28	26.81	27.14	35359	24.4682	down	up	incorrect
SA.US	Seabridge Gold Inc	20200227	13.44	13.49	11.16	11.21	1116079	11.21	down	down	correct
SAFE.US	Safehold Inc	20200227	56.86	57.5	54.4901	54.79	271319	53.8548	down	down	correct
SAH.US	Sonic Automotive Inc	20200227	27	28.5074	26.525	27.75	726898	27.1332	up	up	correct
SAIC.US	Science Applications International Corporation	20200227	83.37	84.475	79.81	79.92	712276	77.4497	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200227	24.49	25.705	24.1575	24.22	1406691	24.22	down	down	correct
SAM.US	The Boston Beer Company Inc	20200227	389.74	400.73	385.66	386.47	173942	386.47	down	down	correct
SAN.US	Banco Santander S.A	20200227	3.68	3.78	3.65	3.65	20715317	3.5969	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200227	7.48	7.52	6.8	6.8	3867168	6.8	down	down	correct
SAP.US	SAP SE	20200227	125.22	128.27	124.53	124.81	1581445	121.0462	down	down	correct
SAR.US	Saratoga Investment Corp	20200227	25.73	25.75	24.27	24.33	168001	21.7309	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20200227	31.29	32.29	29.75	29.75	3802076	29.75	down	up	incorrect
SB.US	Safe Bulkers Inc	20200227	1.23	1.29	1.11	1.27	690601	1.27	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200227	247.5	248.98	242	242.88	58240400	242.88	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200227	12	12.585	11.72	12.52	3521877	12.52	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200227	9.61	9.67	9.34	9.39	144454	8.9129	down	down	correct
SBOW.US	SilverBow Resources Inc	20200227	2.91	3.08	2.74	2.77	241320	2.77	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200227	33.35	33.5	32.14	32.98	90594	28.4163	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200227	13.27	13.71	13.15	13.16	1475880	12.5986	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200227	9.51	9.55	8.88	8.88	5114120	7.9303	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200227	25.66	26	25.11	25.6	9717459	24.2373	down	down	correct
SCCO.US	Southern Copper Corporation	20200227	34.03	34.83	33.35	33.57	1548503	30.9041	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200227	13.77	13.825	13.0977	13.26	159353	10.4166	down	down	correct
SCE.US	PL	20200227	23.06	23.87	22.76	23.44	32244	22.8072	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200227	40.18	43	40.09	41.91	28185270	40.8807	up	down	incorrect
SCI.US	Service Corporation International	20200227	49.87	50.51	48.59	48.59	1080991	47.0133	down	up	incorrect
SCL.US	Stepan Company	20200227	90.59	92.08	87.12	87.12	118596	85.305	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200227	13.45	13.6	11.8101	12.53	548797	10.4332	down	down	correct
SCPE.US	WS	20200227	0.165	0.165	0.165	0.165	80000	0.165
SCS.US	Steelcase Inc	20200227	16.75	17.15	16.41	16.42	1042329	15.2185	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200227	23.39	23.98	22.68	22.96	193488	20.147	down	down	correct
SCX.US	The L.S. Starrett Company	20200227	4.51	4.76	4.45	4.46	91056	4.46	down	down	correct
SD.US	SandRidge Energy Inc	20200227	2.19	2.22	1.9229	2.1	284746	2.1	down	down	correct
SDRL.US	Seadrill Limited	20200227	10.8	10.8	9.125	9.49	1150227	9.49	down	down	correct
SE.US	Sea Limited	20200227	45.01	46.9	43.31	45.07	8820836	45.07	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200227	27.11	29.41	25.83	27.68	4000909	27.68	up	down	incorrect
SEDA.US	UN	20200227	0.185	0.185	0.18	0.18	3227900	0.18	down	down	correct
SEE.US	Sealed Air Corporation	20200227	32.25	33.27	31.98	32.05	1377316	31.0713	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200227	25.14	25.76	24.4	24.41	889926	24.1558	down	down	correct
SF.US	Stifel Financial Corp	20200227	57.49	59.07	56.31	56.31	930763	36.7626	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200227	25.7248	26.0228	25.687	25.735	6388	24.4279	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200227	9.3	9.49	8.92	8.93	100494	8.93	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200227	12.44	12.69	12.16	12.26	1467679	10.2164	down	up	incorrect
SFUN.US	Fang Holdings Limited	20200227	2.25	2.3	2.16	2.28	88496	22.8	up	up	correct
SG.US	Sweetgreen Inc.	20200227	8.28	8.575	8.28	8.51	5237	8.51	up	down	incorrect
SGU.US	Star Group L.P	20200227	9.02	9.04	8.855	8.9	157854	8.0797	down	down	correct
SHAK.US	Shake Shack Inc	20200227	60.68	63.75	58.7	61.67	2932085	61.67	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200227	27.7	27.91	27.24	27.26	141778	26.0743	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200227	25.51	25.6337	25.33	25.52	59520	22.5451	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200227	16.63	16.72	16.01	16.3	1803695	12.7502	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200227	11.38	11.89	11.15	11.26	8666910	11.1962	down	down	correct
SHOP.US	Shopify Inc	20200227	452.28	467.9328	427.935	438.37	3716803	438.37	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200227	9.93	9.97	9.91	9.915	37600	9.915	down	up	incorrect
SHW.US	The Sherwin	20200227	542.36	548.345	524.9	525.36	781692	172.2205	down	down	correct
SI.US	Silvergate Capital Corporation	20200227	16.1	16.2	15.81	15.99	57700	15.99	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200227	2.5	2.61	2.46	2.51	8099357	2.4039	up	up	correct
SIG.US	Signet Jewelers Limited	20200227	21.75	23.78	20.73	22.64	2778669	22.5306	up	up	correct
SII.US	Sprott Inc	20200227	2.35	2.35	2.15	2.155	57584	20.3278	down	down	correct
SITC.US	SITE Centers Corp	20200227	12.03	12.18	11.58	11.59	1539425	10.9872	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200227	97.83	103.78	96.43	99.91	508100	99.91	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200227	25.76	27.34	24.91	25.84	3983833	25.583	up	up	correct
SJI.US	South Jersey Industries Inc	20200227	30.65	31.59	29.27	29.31	1098219	26.6103	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200227	25.43	25.48	25.13	25.24	75700	22.9476	down	down	correct
SJM.US	The J. M. Smucker Company	20200227	109	111.85	106	106.11	1216165	100.651	down	down	correct
SJR.US	Shaw Communications Inc	20200227	18.42	18.47	18.06	18.07	957869	16.6784	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200227	2.28	2.42	2.28	2.37	110712	2.017	up	up	correct
SJW.US	SJW Group	20200227	68.4	69.285	64.32	64.36	169951	62.1141	down	down	correct
SKIL.US	Skillsoft Corp	20200227	10.82	10.82	10.66	10.8	31800	10.8	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200227	19.61	19.82	19.479	19.61	664012	31.2086
SKT.US	Tanger Factory Outlet Centers Inc	20200227	11.9	12.465	11.48	11.97	5754015	10.9371	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200227	32.43	33.75	31.75	32.55	2900974	32.55	up	up	correct
SKY.US	Skyline Champion Corporation	20200227	26.04	26.62	25.2	25.44	394234	25.44	down	up	incorrect
SLB.US	Schlumberger Limited	20200227	27.53	28.2799	26.815	26.84	23765670	25.8762	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200227	5.08	5.18	4.44	4.87	2885243	4.8024	down	down	correct
SLF.US	Sun Life Financial Inc	20200227	45.79	45.85	44.88	44.88	1215960	41.4744	down	up	incorrect
SLG.US	SL Green Realty Corp	20200227	83.7718	84.3718	80.4417	80.4417	1233844	69.748	down	up	incorrect
SM.US	SM Energy Company	20200227	6.14	6.5	5.84	6.09	4954653	6.0091	down	down	correct
SMAR.US	Smartsheet Inc	20200227	47.33	47.37	44.23	45.55	1810000	45.55	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200227	6.35	6.39	6.27	6.28	26621422	5.7456	down	down	correct
SMG.US	The Scotts Miracle	20200227	113.65	115.23	110.71	110.78	429168	105.3337	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200227	7.67	8.16	7.67	7.77	29393	7.77	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200227	2.37	2.39	2.175	2.28	538724	34.2	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200227	6.17	6.17	5.75	6.1	500905	84.7756	down	down	correct
SMP.US	Standard Motor Products Inc	20200227	44.96	46.67	44.52	44.56	123914	43.379	down	down	correct
SNA.US	Snap	20200227	147.37	151.51	146.5	147.01	784103	140.4096	down	up	incorrect
SNAP.US	Snap Inc	20200227	15.18	15.28	14.63	14.66	30827800	14.66	down	up	incorrect
SNDR.US	Schneider National Inc	20200227	18.56	18.93	18.1	18.11	776636	16.2057	down	down	correct
SNN.US	Smith & Nephew plc	20200227	46.8	47.74	46.32	46.32	902493	44.4326	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200227	51.65	52.41	51.14	51.58	347134	43.4952	down	down	correct
SNV.US	Synovus Financial Corp	20200227	30.23	31.38	29.47	29.69	2433706	27.1869	down	up	incorrect
SNX.US	TD SYNNEX	20200227	130.2	131.19	126.45	126.53	518759	62.7906	down	down	correct
SO.US	The Southern Company	20200227	65.78	66.28	62.87	62.88	8529125	58.3564	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200227	11.3	11.365	10.5	10.55	848152	9.4401	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200227	25.65	25.66	25.2	25.5	51700	23.38	down	down	correct
SOJD.US	SOJD	20200227	25.32	25.33	25.063	25.18	257300	23.1199	down	down	correct
SOL.US	ReneSola Ltd	20200227	1.42	1.47	1.34	1.43	103993	1.43	up	down	incorrect
SOLN.US	Southern Co	20200227	54	54.43	52.47	52.5	118100	46.6361	down	up	incorrect
SON.US	Sonoco Products Company	20200227	50.9	51.715	49.88	49.88	865473	47.2538	down	down	correct
SONY.US	Sony Group Corporation	20200227	61.905	62.72	60.88	60.89	2005951	60.4732	down	down	correct
SOR.US	Source Capital Inc	20200227	38.4	38.59	36.3	37	46372	32.149	down	down	correct
SOS.US	SOS Limited	20200227	1.85	1.86	1.44	1.7292	106710	1.7292	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200227	10.2	10.24	10.17	10.19	368200	10.19	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200227	53.5	54	51.79	51.83	667970	49.6435	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200227	23.69	25	19.11	21.97	47987693	21.97	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200227	14.34	14.34	13.87	13.95	40228	11.4324	down	down	correct
SPG.US	Simon Property Group Inc	20200227	130.04	132.54	125.02	125.8	3834703	114.0785	down	down	correct
SPGI.US	S&P Global Inc	20200227	276.85	277.38	267.15	267.15	2298287	263.4917	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200227	20.11	20.1609	19.23	19.59	466128	16.6186	down	down	correct
SPIR.US	Spire Corporation	20200227	0.0001	0.0001	0.0001	0.0001	143	0.0001
SPLP.US	Steel Partners Holdings L.P	20200227	10.27	10.39	10.27	10.39	16856	10.39	up	up	correct
SPNT.US	SiriusPoint Ltd	20200227	9.88	10.02	9.49	9.5	409539	9.5	down	down	correct
SPOT.US	Spotify Technology S.A	20200227	137.01	140.18	134.5	134.51	1826300	134.51	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200227	57.84	58.445	55.89	56.04	2293053	55.8952	down	down	correct
SPXC.US	SPX Corporation	20200227	45.43	46.69	44.211	44.41	357335	44.41	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200227	15.4	15.47	14.5	14.94	120257	13.1245	down	up	incorrect
SQ.US	Square Inc	20200227	81.39	85.9354	79.05	79.31	35935010	79.31	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200227	27.6589	28.5127	26.815	27.4802	1376490	26.4075	down	down	correct
SQNS.US	Sequans Communications S.A	20200227	5.24	5.33	4.51	5.04	324600	5.04	down	down	correct
SR.US	Spire Inc	20200227	81.7	83.36	79.74	79.77	394856	73.9026	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200227	50	50	46.54	46.57	1648619	41.4558	down	down	correct
SRE.US	Sempra	20200227	147.56	150.67	141.38	141.42	3214035	131.8514	down	down	correct
SREA.US	Sempra Energy	20200227	26.54	26.54	26.25	26.25	109585	23.5709	down	down	correct
SRG.US	Seritage Growth Properties	20200227	35.65	36.61	34.76	35	532701	35	down	down	correct
SRI.US	Stoneridge Inc	20200227	25.15	25.15	20.0025	23.3	1688919	23.3	down	down	correct
SRL.US	Scully Royalty Ltd	20200227	8.95	8.95	8.8001	8.82	1119	8.1667	down	down	correct
SRLP.US	Sprague Resources LP	20200227	13.49	13.49	12.49	12.8	113841	10.1769	down	down	correct
SRT.US	StarTek Inc	20200227	6.88	7.09	6.82	6.84	24275	6.84	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200227	8.99	8.99	8.18	8.585	15253	29.6652	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200227	79.01	81.63	78.53	79.48	382824	78.0591	up	up	correct
SSL.US	Sasol Limited	20200227	12.24	12.35	11.93	12.2	723613	12.2	down	down	correct
SSTK.US	Shutterstock Inc	20200227	40.2	40.99	39.03	39.09	242736	38.1932	down	down	correct
ST.US	Sensata Technologies Holding plc	20200227	42.25	42.765	40.94	40.95	1800839	40.95	down	down	correct
STAG.US	STAG Industrial Inc	20200227	30.63	30.81	28.85	28.86	1984549	26.7177	down	up	incorrect
STAR.US	PI	20200227	24.98	25.35	24.98	25.1817	17569	21.6351	up	up	correct
STC.US	Stewart Information Services Corporation	20200227	37.83	38.29	36.81	36.93	202074	34.9469	down	down	correct
STE.US	STERIS plc	20200227	163.79	168.545	162.865	163.62	1159043	161.1646	down	down	correct
STG.US	Sunlands Technology Group	20200227	2.7	2.7	2.57	2.68	14231	33.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200227	21.8	21.85	20.66	21.2	189218	18.8448	down	down	correct
STL.US	Sterling Bancorp	20200227	17.18	17.74	16.7	16.7	2961342	16.2008	down	down	correct
STLA.US	Stellantis N.V	20200227	11.8278	12.1294	11.6487	11.6487	10290420	9.821	down	down	correct
STM.US	STMicroelectronics N.V	20200227	27.22	27.69	26.683	26.76	7411972	26.4324	down	down	correct
STN.US	Stantec Inc	20200227	28.57	30.43	28.56	30.35	215495	29.5915	up	up	correct
STNG.US	Scorpio Tankers Inc	20200227	17.21	19.3052	16.61	19	2012749	18.0241	up	up	correct
STON.US	StoneMor Inc	20200227	1.09	1.09	1.02	1.0245	100200	1.0245	down	down	correct
STOR.US	STORE Capital Corporation	20200227	36.18	36.2	33.48	33.48	4519749	30.6216	down	down	correct
STT.US	State Street Corporation	20200227	68.26	72.47	67.5	69.38	5523012	65.7656	up	up	correct
STWD.US	Starwood Property Trust Inc	20200227	23.82	23.82	22.53	22.82	5304900	19.0244	down	down	correct
STZ.US	Constellation Brands Inc	20200227	188.09	188.41	175.55	175.66	2282582	171.0552	down	down	correct
SU.US	Suncor Energy Inc	20200227	27.79	28.2	27.31	27.64	7519552	25.5279	down	down	correct
SUI.US	Sun Communities Inc	20200227	164.39	165.59	156.78	156.78	579954	150.9809	down	down	correct
SUM.US	Summit Materials Inc	20200227	19.91	20.445	19.48	19.76	1153908	19.76	down	down	correct
SUN.US	Sunoco LP	20200227	29.18	29.2	27.02	27.33	1005721	22.6894	down	down	correct
SUP.US	Superior Industries International Inc	20200227	2.62	2.6328	2.3363	2.55	177335	2.55	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200227	2.82	2.85	2.6	2.68	1056513	2.5935	down	down	correct
SUZ.US	Suzano S.A	20200227	8.52	8.675	8.4	8.48	350967	8.48	down	down	correct
SWCH.US	Switch Inc	20200227	16.55	16.76	15.85	16.07	1516412	15.7506	down	up	incorrect
SWI.US	SolarWinds Corporation	20200227	17.29	17.96	17.18	17.36	825891	16.9554	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200227	138.74	142.59	136.13	136.13	1998457	131.6083	down	down	correct
SWM.US	Schweitzer	20200227	34.97	36.28	34.51	35.69	658694	32.4027	up	up	correct
SWN.US	Southwestern Energy Company	20200227	1.26	1.36	1.15	1.3	28679206	1.3	up	up	correct
SWT.US	Stanley Black Decker Inc	20200227	93.66	95.7	92.495	92.495	42600	84.6502	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200227	72.2	73.16	68.741	69.06	806585	65.125	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200227	8.14	8.14	7.92	7.96	46999	6.9705	down	down	correct
SXC.US	SunCoke Energy Inc	20200227	4.91	4.95	4.67	4.7	1879588	4.3134	down	down	correct
SXI.US	Standex International Corporation	20200227	66.89	68.07	64.74	64.74	37961	63.308	down	down	correct
SXT.US	Sensient Technologies Corporation	20200227	51.06	52.23	50.37	50.37	399845	48.3391	down	up	incorrect
SYF.US	Synchrony Financial	20200227	29.86	30.79	29.39	29.68	10894900	28.2398	down	down	correct
SYK.US	Stryker Corporation	20200227	198.42	202.16	194.85	194.85	2091094	191.0463	down	up	incorrect
SYY.US	Sysco Corporation	20200227	72.25	72.435	69.66	69.68	4305055	66.2945	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200227	11.45	11.65	10.84	11.08	156492	37.6763	down	up	incorrect
T.US	PC	20200227	24.9	25.6	24.5	24.72	1986910	22.8101	down	down	correct
TAC.US	TransAlta Corporation	20200227	7.83	7.93	7.59	7.77	719129	7.5332	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200227	17.92	17.97	17.62	17.63	1572200	17.63	down	down	correct
TAL.US	TAL Education Group	20200227	55	56.46	55	55.16	4598168	55.16	up	down	incorrect
TALO.US	Talos Energy Inc	20200227	14.47	15	13.51	13.83	595942	13.83	down	down	correct
TAP.US	Molson Coors Beverage Company	20200227	50.8	51.77	49	50.01	3142070	48.7054	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200227	72.64	72.66	69.74	69.91	71100	69.91	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200227	26.04	26.1	25.89	25.98	140520	23.7786	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200227	26.7	26.8	26.515	26.67	109634	24.3604	down	down	correct
TBI.US	TrueBlue Inc	20200227	14.41	14.91	14.21	14.7	743513	14.7	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200227	33.349	33.349	31.9	32.45	3185	32.45	down	down	correct
TCN.US	Tricon Capital Group Inc	20200227	8.6983	8.6983	8.6983	8.6983	1945	8.2003
TCS.US	The Container Store Group Inc	20200227	3.87	4.02	3.845	3.89	303359	3.6363	up	down	incorrect
TD.US	The Toronto	20200227	53.13	53.24	51.8947	52	3429791	48.1206	down	down	correct
TDC.US	Teradata Corporation	20200227	19.87	20.43	19.45	19.46	1483895	19.46	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200227	19.02	19.09	18.37	18.77	92468	13.0812	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20200227	553.56	566.94	548.125	549.47	670404	549.47	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200227	25.57	25.6305	25.25	25.35	46908	23.2389	down	down	correct
TDOC.US	Teladoc Health Inc	20200227	138.9	148	129.04	135.15	8996500	135.15	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200227	20.73	20.91	19.88	19.91	1739935	18.6052	down	up	incorrect
TDW.US	Tidewater Inc	20200227	13.06	13.54	12.92	12.93	285281	12.9153	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200227	350.14	351.9	339.12	339.17	243162	339.17	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200227	15.78	15.91	15.33	15.6	123400	13.5501	down	down	correct
TECK.US	Teck Resources Limited	20200227	9.93	10.43	9.69	10.26	7747508	10.0594	up	up	correct
TEF.US	Telefónica S.A	20200227	6.23	6.3	6.14	6.15	4185632	5.133	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200227	8.91	8.94	8.72	8.76	641272	7.4838	down	down	correct
TEL.US	TE Connectivity Ltd	20200227	84.19	86.26	83.12	83.19	2269600	80.7743	down	up	incorrect
TEN.US	Tenneco Inc	20200227	8.92	9.56	8.33	9.01	1496703	9.01	up	up	correct
TEO.US	Telecom Argentina S.A	20200227	11.65	12.18	11.33	11.89	332402	11.2955	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200227	12.68	12.9	12.0381	12.21	25942039	12.21	down	down	correct
TEX.US	Terex Corporation	20200227	22.13	23.22	21.72	22.14	1376882	21.7982	up	up	correct
TFC.US	Truist Financial Corporation	20200227	49.79	50.23	47.54	47.55	7471655	44.5016	down	down	correct
TFII.US	TFI International Inc	20200227	32.07	32.5	31.58	31.79	78669	30.8227	down	down	correct
TFX.US	Teleflex Incorporated	20200227	339.85	347.22	336.12	337.1	231759	334.5794	down	down	correct
TG.US	Tredegar Corporation	20200227	17.55	17.91	17.01	17.02	131715	11.3701	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200227	8.55	8.82	8.35	8.36	265676	8.2955	down	down	correct
TGI.US	Triumph Group Inc	20200227	19.66	19.67	18.68	18.68	793197	18.64	down	down	correct
TGNA.US	TEGNA Inc	20200227	14.63	15.145	14.17	14.59	2722522	14.0205	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200227	11.6	13.6306	11.22	13.25	1226137	11.4777	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200227	5.61	5.725	5.42	5.51	1014315	5.51	down	down	correct
TGT.US	Target Corporation	20200227	108.38	109.38	105.54	105.62	6713420	102.7057	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20200227	26.94	28.76	26.02	26.74	2296176	26.74	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200227	129.01	129.69	124.95	124.95	233123	119.331	down	up	incorrect
THO.US	Thor Industries Inc	20200227	78.42	80	75.53	75.54	983756	73.1077	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200227	17.88	17.88	16.78	17.35	486388	15.4301	down	down	correct
THR.US	Thermon Group Holdings Inc	20200227	19.01	19.71	18.67	18.86	296215	18.86	down	down	correct
THS.US	TreeHouse Foods Inc	20200227	38.43	39.04	37.09	37.2	877230	37.2	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20200227	13.25	13.25	12.64	12.92	427238	10.9886	down	down	correct
TIMB.US	W	20200227	17.97	18.54	17.97	18.14	1550038	17.279	up	up	correct
TISI.US	Team Inc	20200227	12.98	13.23	12.6707	12.79	347505	12.79	down	down	correct
TJX.US	The TJX Companies Inc	20200227	61.76	63.7	60.06	60.12	12640130	59.2388	down	down	correct
TK.US	Teekay Corporation	20200227	3.19	3.6486	2.9	3.22	2372971	3.22	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200227	5.68	5.72	5.54	5.56	426509	5.0272	down	down	correct
TKR.US	The Timken Company	20200227	45.04	46.83	43.88	44.67	1057994	43.284	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200227	25	25	24.46	24.5	301941	22.2401	down	down	correct
TLYS.US	Tilly's Inc	20200227	6.32	6.69	6.13	6.41	564022	5.655	up	up	correct
TM.US	Toyota Motor Corporation	20200227	133.16	133.73	131.225	131.4	305003	125.1779	down	down	correct
TME.US	Tencent Music Entertainment Group	20200227	12.25	12.6	12.031	12.29	6885600	12.29	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200227	23.57	24.45	23.08	23.52	4151282	23.52	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200227	304	311.706	297.01	297.08	2231952	295.7729	down	down	correct
TMST.US	TimkenSteel Corporation	20200227	5.1	5.45	5	5.08	391944	5.08	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200227	36.78	39.21	36.71	37.43	6579766	37.43	up	up	correct
TNC.US	Tennant Company	20200227	79.25	80.61	76.67	76.89	104666	75.0123	down	down	correct
TNET.US	TriNet Group Inc	20200227	51.71	53.34	51.26	51.5	461486	51.5	down	down	correct
TNK.US	Teekay Tankers Ltd	20200227	13.16	15.25	11.94	14.7	1887851	14.7	up	up	correct
TNL.US	Travel + Leisure Co	20200227	40.23	42.535	39.56	40.18	958822	37.3178	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200227	2.35	2.57	2.29	2.43	516801	11.4941	up	up	correct
TOL.US	Toll Brothers Inc	20200227	37.22	39.56	36.1728	38.01	5333750	37.1725	up	up	correct
TPB.US	Turning Point Brands Inc	20200227	24.73	26.04	24.08	25.41	232300	25.0788	up	up	correct
TPC.US	Tutor Perini Corporation	20200227	10.05	13.03	9.46	12.07	4372118	11.6506	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200227	16.12	16.63	15.83	15.9	4003930	15.9	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200227	700.13	709.99	675	678.2	27035	646.3606	down	down	correct
TPR.US	Tapestry Inc	20200227	22.77	24.39	22.29	22.95	6576811	22.3477	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200227	13	13	12.17	12.39	437678	9.8342	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200227	77.76	80.52	74.89	77.48	6792092	19.2154	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200227	15.49	15.69	14.9169	15.18	94429	13.2597	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200227	32.8544	33.4369	32.6213	32.9126	170618	31.2415	up	up	correct
TRC.US	Tejon Ranch Co	20200227	15.78	15.86	15.49	15.49	115834	15.49	down	up	incorrect
TREC.US	Trecora Resources	20200227	6.06	6.105	5.81	5.84	48791	5.84	down	up	incorrect
TREX.US	Trex Company Inc	20200227	95.84	103.47	95.84	98.62	1601830	49.31	up	up	correct
TRGP.US	Targa Resources Corp	20200227	33.74	34.1	31.76	32.27	4687010	31.302	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200227	76.73	77.8	75.5	76.32	889192	73.62	down	down	correct
TRN.US	Trinity Industries Inc	20200227	20.52	21.29	19.64	20.47	1713640	19.2846	down	down	correct
TRNO.US	Terreno Realty Corporation	20200227	58	58.3	54.73	54.73	444271	52.5645	down	down	correct
TROX.US	Tronox Holdings plc	20200227	7.32	7.68	7.1	7.15	2237919	6.7862	down	down	correct
TRP.US	TC Energy Corporation	20200227	55.27	55.86	53.35	53.46	3551217	47.6957	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200227	0.55	0.55	0.52	0.5328	2281062	5.328	down	down	correct
TRTN.US	Triton International Limited	20200227	34.44	35.86	33.92	34.57	684560	31.1565	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200227	19.94	19.94	19.43	19.45	751209	14.4606	down	down	correct
TRU.US	TransUnion	20200227	92.49	92.77	90.1	90.1	1981700	89.4874	down	down	correct
TRV.US	The Travelers Companies Inc	20200227	127.35	129.06	124.04	124.08	2689759	118.0954	down	down	correct
TS.US	Tenaris S.A	20200227	18.38	18.72	18.065	18.13	4306354	16.7455	down	up	incorrect
TSE.US	Trinseo S.A	20200227	22.18	22.78	21.41	21.41	706463	20.1239	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200227	5.89	5.89	5.81	5.84	293106	5.3927	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200227	21.55	21.96	21.15	21.59	923039	16.2419	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200227	54.2	54.6	53.27	53.29	11878851	51.5505	down	down	correct
TSN.US	Tyson Foods Inc	20200227	69.81	71.7	69.05	69.19	4438581	66.2329	down	down	correct
TSQ.US	Townsquare Media Inc	20200227	8.77	9.0065	8.2355	8.83	34933	8.6863	up	up	correct
TT.US	Trane Technologies plc	20200227	136.64	138.36	132.2	132.51	2811322	99.5893	down	down	correct
TTC.US	The Toro Company	20200227	75.94	76.5	74.62	74.67	381991	72.8814	down	down	correct
TTE.US	TotalEnergies SE	20200227	43.38	44.01	42.75	42.75	3756626	37.4674	down	down	correct
TTI.US	TETRA Technologies Inc	20200227	1.48	1.48	1.29	1.39	885100	1.39	down	down	correct
TTM.US	Tata Motors Limited	20200227	9.87	9.99	9.605	9.72	3254633	9.72	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200227	10.45	10.45	9.5125	10.06	153282	37.1968	down	up	incorrect
TU.US	TELUS Corporation	20200227	9.375	9.4375	9.2475	9.35	3020262	16.5809	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200227	11.82	12.61	11.61	11.94	262900	11.94	up	up	correct
TUP.US	Tupperware Brands Corporation	20200227	3.07	3.36	2.89	3.04	3960215	3.04	down	down	correct
TV.US	Grupo Televisa S.A.B	20200227	10.06	10.2	9.66	9.81	1793960	9.7427	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200227	27.14	27.14	26	26	25217	24.9878	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200227	26.1588	26.1588	25.75	25.75	10098	24.7324	down	down	correct
TWI.US	Titan International Inc	20200227	1.95	2.4	1.875	2.28	734723	2.2734	up	down	incorrect
TWLO.US	Twilio Inc	20200227	107.52	114.9	105.27	110.91	3419934	110.91	up	up	correct
TWN.US	The Taiwan Fund Inc	20200227	19.93	19.93	19.55	19.67	11316	16.1375	down	down	correct
TWO.US	Two Harbors Investment Corp	20200227	14.54	14.56	13.96	14.13	5423073	11.9952	down	up	incorrect
TWTR.US	Twitter Inc	20200227	33.73	34.2	32.47	33.01	27234090	33.01	down	down	correct
TX.US	Ternium S.A	20200227	18.33	18.89	17.98	18.23	247556	16.9428	down	down	correct
TXT.US	Textron Inc	20200227	40.91	42.115	39.45	40.88	3015778	40.7421	down	down	correct
TY.US	Tri	20200227	26.85	26.875	25.84	26.13	152298	24.2313	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200227	13.41	13.4299	12.6201	13	1007839	47.5592	down	down	correct
TYL.US	Tyler Technologies Inc	20200227	319.33	326.77	315.4	315.65	279734	315.65	down	down	correct
UA.US	Under Armour Inc	20200227	12.72	13.23	12.37	12.55	5848158	12.55	down	down	correct
UAA.US	Under Armour Inc	20200227	14.03	14.72	13.695	13.99	10802020	13.99	down	down	correct
UAN.US	CVR Partners LP	20200227	2.15	2.15	1.95	1.98	221952	18.4852	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200227	21.41	21.78	21	21	136987	19.2842	down	down	correct
UBER.US	Uber Technologies Inc	20200227	32.03	34.16	30.67	32.45	66557200	32.45	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200227	17.5	17.72	17.2926	17.3719	4997	15.9282	down	down	correct
UBS.US	UBS Group AG	20200227	11.36	11.585	11.26	11.28	4551120	10.3588	down	up	incorrect
UDR.US	UDR Inc	20200227	48.87	49.29	46.95	47.01	3211623	44.1866	down	down	correct
UE.US	Urban Edge Properties	20200227	17.04	17.53	16.84	16.91	1249644	15.5488	down	down	correct
UFI.US	Unifi Inc	20200227	21.24	21.92	20.82	21.38	85286	21.38	up	up	correct
UFS.US	Domtar Corporation	20200227	29.14	29.78	28.29	28.34	1422026	27.7441	down	down	correct
UGI.US	UGI Corporation	20200227	38	38.4929	37.14	37.19	2838099	34.6188	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200227	178.89	180.58	172.15	172.15	368056	172.15	down	down	correct
UGP.US	Ultrapar Participações S.A	20200227	4.3	4.46	4.195	4.24	2983257	4.0371	down	down	correct
UHS.US	Universal Health Services Inc	20200227	134.13	134.13	126.28	128.24	1681674	127.3141	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200227	117.21	119.18	112.1	112.1	55229	103.5504	down	up	incorrect
UI.US	Ubiquiti Inc	20200227	131.83	138.225	131.49	134.19	333001	132.5956	up	up	correct
UIS.US	Unisys Corporation	20200227	15.33	15.43	14.7	14.84	1372083	14.84	down	down	correct
UL.US	Unilever PLC	20200227	56.08	56.19	54.72	54.75	1934677	51.5213	down	down	correct
UMC.US	United Microelectronics Corporation	20200227	2.52	2.5369	2.48	2.49	924728	2.2959	down	down	correct
UMH.US	UMH Properties Inc	20200227	15.58	15.58	14.95	14.95	145212	13.8253	down	down	correct
UNF.US	UniFirst Corporation	20200227	194.44	195.71	187.85	187.85	128479	185.9687	down	up	incorrect
UNFI.US	United Natural Foods Inc	20200227	6.44	6.72	5.82	6.14	2401524	6.14	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200227	258.42	262.1542	252.07	253.92	7604285	246.3451	down	down	correct
UNM.US	Unum Group	20200227	24.52	24.97	23.55	23.92	3479190	21.7281	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200227	26.3	26.548	25.81	26.28	128405	23.7019	down	down	correct
UNP.US	Union Pacific Corporation	20200227	160.46	165.14	156.32	159.62	7914686	154.2393	down	down	correct
UNVR.US	Univar Solutions Inc	20200227	17.5	17.965	16.5	17.28	4125600	17.28	down	down	correct
UPH.US	UpHealth Inc	20200227	10.02	10.02	10.017	10.02	300013	10.02
UPS.US	United Parcel Service Inc	20200227	91.51	93.142	89.89	90.24	9143756	86.3363	down	up	incorrect
URI.US	United Rentals Inc	20200227	126.32	136.83	123.63	129.64	1918358	129.64	up	down	incorrect
USA.US	Liberty All	20200227	6.24	6.27	5.83	6.01	3016266	5.0447	down	up	incorrect
USAC.US	USA Compression Partners LP	20200227	14.27	14.45	13.61	13.85	685035	10.7998	down	up	incorrect
USB.US	U.S. Bancorp	20200227	48.7	49.58	47.51	47.52	13413940	44.4437	down	up	incorrect
USDP.US	USD Partners LP	20200227	9.17	9.19	8.44	8.99	138849	7.4797	down	down	correct
USFD.US	US Foods Holding Corp	20200227	35.88	35.92	34	34.24	4381100	34.24	down	up	incorrect
USM.US	United States Cellular Corporation	20200227	31.29	31.29	29.84	29.91	214785	29.91	down	down	correct
USNA.US	USANA Health Sciences Inc	20200227	64.66	66.66	63.39	65.07	217476	65.07	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200227	117.44	118.34	103.56	104.19	180116	102.4717	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200227	4.81	4.84	4.44	4.49	617900	4.49	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200227	25.31	25.35	23.87	23.99	961827	20.9363	down	down	correct
UTI.US	Universal Technical Institute Inc	20200227	7.41	7.64	7.15	7.45	312412	7.45	up	up	correct
UTL.US	Unitil Corporation	20200227	62.03	62.615	59	59	70138	55.5552	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200227	22.45	23.03	21.98	21.99	300085	20.3925	down	down	correct
UVV.US	Universal Corporation	20200227	49.72	51.12	49.6722	49.68	257570	44.5019	down	down	correct
V.US	Visa Inc	20200227	182.12	186.34	180	180.01	17536600	178.0748	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200227	100.51	108.01	92	97.29	1320237	96.616	down	up	incorrect
VALE.US	Vale S.A.	20200227	9.8	10.16	9.665	9.92	51569793	8.0742	up	up	correct
VAPO.US	Vapotherm Inc	20200227	9.42	9.81	8.95	9.16	353098	9.16	down	up	incorrect
VATE.US	Innovate Corp	20200227	3.77	3.77	3.48	3.72	574386	3.72	down	down	correct
VBF.US	Invesco Bond Fund	20200227	20.15	20.3372	19.94	20.02	33023	18.0957	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200227	10.66	10.7395	10.53	10.71	62609	9.2911	up	up	correct
VCRA.US	Vocera Communications Inc	20200227	26	26.41	25.61	25.86	512154	25.86	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200227	13.11	13.115	12.88	12.88	268019	11.8963	down	down	correct
VEC.US	Vectrus Inc	20200227	52.98	54.6	52.17	52.35	107128	52.35	down	down	correct
VEDL.US	Vedanta Limited	20200227	7.14	7.19	7.01	7.11	1217048	5.8804	down	down	correct
VEEV.US	Veeva Systems Inc	20200227	143.84	149	141.82	144.43	1921194	144.43	up	down	incorrect
VEL.US	Velocity Financial Inc	20200227	13.86	14.09	13.52	13.62	74200	13.62	down	up	incorrect
VER.US	VEREIT Inc	20200227	9.53	9.55	8.91	8.91	15181429	40.5697	down	down	correct
VET.US	Vermilion Energy Inc	20200227	10.69	10.69	9.96	10.28	3326307	9.9708	down	down	correct
VFC.US	V.F. Corporation	20200227	74.91	76.75	73.2	73.2	4158331	69.4843	down	down	correct
VGI.US	Virtus Global Multi	20200227	12.81	12.84	12.41	12.47	148499	10.3508	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200227	13.17	13.19	13	13.01	275461	11.9056	down	down	correct
VGR.US	Vector Group Ltd	20200227	12.25	12.5	11.88	11.94	2342089	10.5506	down	down	correct
VHC.US	VirnetX Holding Corp	20200227	5.71	5.719	5.3	5.3	735551	4.5461	down	down	correct
VHI.US	Valhi Inc	20200227	1.34	1.39	1.22	1.28	282472	14.6676	down	down	correct
VICI.US	VICI Properties Inc	20200227	25.26	25.595	24.23	24.8	12384458	22.2751	down	down	correct
VIIX.US	VelocityShares VIX Short	20200227	43.62	46.58	42.74	46.58	162112	46.58	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200227	12.68	12.75	12.25	12.25	6822857	12.25	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200227	6.2	6.39	5.935	6.16	207460	6.16	down	down	correct
VIV.US	Telefônica Brasil S.A	20200227	11.91	12.255	11.9	11.94	2951692	10.0686	up	up	correct
VKQ.US	Invesco Municipal Trust	20200227	12.89	12.89	12.74	12.83	303523	11.7448	down	up	incorrect
VLO.US	Valero Energy Corporation	20200227	69.37	69.81	65.76	66.19	7682400	59.5482	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200227	11.94	11.94	10.6	10.6	704292	10.6	down	down	correct
VLT.US	Invesco High Income Trust II	20200227	13.93	13.9496	13.7	13.7564	82091	11.7168	down	up	incorrect
VMC.US	Vulcan Materials Company	20200227	119.48	123.69	118.45	118.72	2282522	116.7819	down	down	correct
VMI.US	Valmont Industries Inc	20200227	116.76	123.15	116.76	118.27	188242	115.4526	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200227	12.8	12.8174	12.67	12.68	307216	11.6071	down	down	correct
VNCE.US	Vince Holding Corp	20200227	10.6	10.78	10.19	10.34	38764	10.34	down	down	correct
VNE.US	Veoneer Inc	20200227	11.49	12.26	11.25	11.68	623743	11.68	up	up	correct
VNO.US	Vornado Realty Trust	20200227	56.51	56.98	54.43	54.43	2189843	49.3108	down	down	correct
VNTR.US	Venator Materials PLC	20200227	2.83	2.83	2.56	2.69	424300	2.69	down	down	correct
VOC.US	VOC Energy Trust	20200227	3.87	3.965	3.42	3.83	221384	3.1837	down	down	correct
VOYA.US	Voya Financial Inc	20200227	55.63	57.16	54.9	55.2	3011445	54.3048	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200227	28.01	28.7	27.45	27.45	82428	27.45	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200227	13.43	13.43	13.32	13.32	32270	12.2247	down	down	correct
VRS.US	Verso Corporation	20200227	16.73	17.13	15.55	16.79	610217	12.6805	up	up	correct
VRT.US	Vertiv Holdings Co	20200227	12.2	12.57	11.65	11.84	3491200	11.8291	down	up	incorrect
VRTV.US	Veritiv Corporation	20200227	11.5	12.1	11.24	11.72	143570	11.72	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200227	18.55	19.31	18.37	18.38	1617190	17.6627	down	down	correct
VST.US	Vistra Corp	20200227	21.58	21.6	20.46	20.59	7335171	19.3519	down	down	correct
VSTO.US	Vista Outdoor Inc	20200227	7.68	7.955	7.33	7.59	1221406	7.59	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200227	11.25	11.26	11.01	11.17	573131	9.6362	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200227	13.84	13.9	13.65	13.7	80509	12.6559	down	down	correct
VTOL.US	Bristow Group Inc	20200227	9.93	10.26	9.76	9.76	76476	29.28	down	down	correct
VTR.US	Ventas Inc	20200227	58.97	59.14	55	55.01	4365776	50.5668	down	down	correct
VVI.US	Viad Corp	20200227	53.06	53.4	51.18	52.21	439146	52.0404	down	down	correct
VVNT.US	WS	20200227	19.97	19.97	17.35	19.15	187973	19.15	down	down	correct
VVR.US	Invesco Senior Income Trust	20200227	4.19	4.1974	4.12	4.16	1817869	3.643	down	down	correct
VVV.US	Valvoline Inc	20200227	19.99	20.245	19.75	19.76	4642925	19.1789	down	down	correct
VZ.US	Verizon Communications Inc	20200227	56.78	57.38	55.03	55.06	25907206	50.9923	down	up	incorrect
W.US	Wayfair Inc	20200227	69.04	74	67.41	70.35	3570027	70.35	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200227	69.45	72.27	68.67	68.7	2129719	67.9323	down	down	correct
WAL.US	Western Alliance Bancorporation	20200227	49.06	50.39	47.87	47.87	1230338	46.3691	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200227	25.91	26.1896	25.88	26.05	18631	23.385	up	up	correct
WAT.US	Waters Corporation	20200227	199.14	207.23	197.04	198.82	576881	198.82	down	down	correct
WBK.US	Westpac Banking Corporation	20200227	15.85	15.94	15.63	15.64	734930	14.6404	down	down	correct
WBS.US	Webster Financial Corporation	20200227	40.05	41.28	39.18	39.83	1121710	37.0144	down	down	correct
WBT.US	Welbilt Inc	20200227	13	13.555	12.83	12.97	2147319	12.97	down	up	incorrect
WCC.US	WESCO International Inc	20200227	42.43	43.62	41.59	41.62	1047937	41.62	down	up	incorrect
WCN.US	Waste Connections Inc	20200227	99.05	99.62	95.5	95.5	984555	94.2669	down	down	correct
WD.US	Walker & Dunlop Inc	20200227	67.67	68.945	66.27	66.38	334847	63.8442	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200227	14.04	14.13	13.63	13.77	171613	12.3752	down	down	correct
WEC.US	WEC Energy Group Inc	20200227	100.1	101.28	95.49	95.56	2306519	90.8906	down	down	correct
WEI.US	Weidai Ltd	20200227	2.2	2.3	2.0754	2.08	89147	2.08	down	down	correct
WELL.US	Welltower Inc	20200227	79.7	80.47	75.57	75.58	3598462	70.5746	down	down	correct
WES.US	Western Midstream Partners LP	20200227	13.08	13.281	12.48	12.61	2607279	10.6034	down	down	correct
WEX.US	WEX Inc	20200227	194.83	199.38	187.99	188.29	660704	188.29	down	up	incorrect
WF.US	Woori Financial Group Inc	20200227	24.25	24.96	24.17	24.17	73768	23.0435	down	down	correct
WFC.US	Wells Fargo & Company	20200227	43.32	44.3155	42.43	42.47	41180045	40.7094	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200227	39.75	39.75	39.75	39.75	1200	38.9727
WGO.US	Winnebago Industries Inc	20200227	55	56.47	51.82	53.43	768647	52.6328	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200227	50.49	53.51	49.47	50.69	2770900	49.4629	up	up	correct
WHD.US	Cactus Inc	20200227	24.99	26.46	24.5595	25.37	1319612	24.7775	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200227	25.69	26.34	25.17	25.46	67720	22.1495	down	up	incorrect
WHR.US	Whirlpool Corporation	20200227	133.6	139.2	131.27	131.45	1643861	125.1089	down	down	correct
WIA.US	Western Asset Inflation	20200227	12.38	12.55	12.3	12.49	187743	10.4335	up	down	incorrect
WIT.US	Wipro Limited	20200227	3.54	3.61	3.52	3.56	1550046	3.5526	up	up	correct
WIW.US	Western Asset Inflation	20200227	11.79	11.8195	11.7	11.74	164869	10.623	down	down	correct
WK.US	Workiva Inc	20200227	43.73	44.89	42.79	43.25	344258	43.25	down	down	correct
WLK.US	Westlake Chemical Corporation	20200227	54.82	54.99	52.37	52.39	1395491	50.9947	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200227	21.96	22.09	21.42	21.43	70957	18.5012	down	down	correct
WM.US	Waste Management Inc	20200227	120.21	121.26	113.52	113.62	4280291	109.7064	down	down	correct
WMB.US	The Williams Companies Inc	20200227	18.88	19.66	18.31	18.9	23786878	16.3349	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200227	10.51	10.52	10.03	10.17	1418291	9.1793	down	down	correct
WMK.US	Weis Markets Inc	20200227	35.86	36.7	35.111	35.24	102048	33.8267	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20200227	44.6	45.1	43.17	43.24	560350	42.785	down	down	correct
WMT.US	Walmart Inc	20200227	112.56	114.07	110.35	110.4	9492263	106.8875	down	down	correct
WNC.US	Wabash National Corporation	20200227	11	11.33	10.61	11.01	1476077	10.5261	up	up	correct
WNS.US	WNS (Holdings) Limited	20200227	67.31	68.37	66.33	66.5	329659	66.5	down	up	incorrect
WOLF.US	Wolfspeed Inc	20200227	43.82	45.87	43.09	43.41	1721408	43.41	down	down	correct
WOR.US	Worthington Industries Inc	20200227	33.8	34.56	32.91	32.95	295916	31.4491	down	down	correct
WOW.US	WideOpenWest Inc	20200227	6.57	6.77	6.43	6.49	398819	6.49	down	up	incorrect
WPC.US	W. P. Carey Inc	20200227	85.95	86.16	80.72	80.73	901048	72.5579	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200227	32.9	32.9899	30.93	30.96	4409051	30.2263	down	down	correct
WPP.US	WPP plc	20200227	48.86	49.91	47.92	47.92	659150	43.3754	down	down	correct
WRB.US	W. R. Berkley Corporation	20200227	73.18	73.72	69.89	69.99	1024684	67.6355	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200227	29.27	29.635	28.15	28.17	464906	25.7076	down	down	correct
WRI.US	Weingarten Realty Investors	20200227	28.23	28.3	27.27	27.29	1197308	24.7319	down	up	incorrect
WRK.US	WestRock Company	20200227	33.78	34.67	32.67	32.72	5574781	31.5028	down	down	correct
WSM.US	Williams	20200227	63.14	64.45	61.71	63.4	2062585	61.2105	up	up	correct
WSO.US	Watsco Inc	20200227	159.84	166.61	159.625	160.81	450035	151.913	up	up	correct
WSR.US	Whitestone REIT	20200227	12.85	13.2	12.3535	12.53	473471	11.2848	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200227	155.46	160.53	154.81	154.81	468135	154.1746	down	down	correct
WTI.US	W&T Offshore Inc	20200227	2.8	2.87	2.55	2.83	4278689	2.83	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200227	1095.74	1095.74	1071.94	1071.94	13330	1069.7238	down	down	correct
WTRG.US	Essential Utilities Inc	20200227	50.4	50.4	46.28	46.34	1457898	44.5743	down	down	correct
WTRU.US	Aqua America Inc	20200227	64.79	64.87	61.36	61.36	46100	56.0463	down	down	correct
WTS.US	Watts Water Technologies Inc	20200227	95.76	98.03	94.365	95.81	238048	94.4983	up	up	correct
WTTR.US	Select Energy Services Inc	20200227	6.4	6.49	6.22	6.24	823536	6.24	down	down	correct
WU.US	The Western Union Company	20200227	23.33	23.515	22.665	22.71	10540540	20.8987	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200227	46.91	47.18	45.73	45.86	2541408	44.9447	down	down	correct
WWW.US	Wolverine World Wide Inc	20200227	27.16	27.84	26.61	26.76	1435937	26.0618	down	up	incorrect
WY.US	Weyerhaeuser Company	20200227	26.87	27.48	26.305	26.37	6430685	25.0739	down	down	correct
X.US	United States Steel Corporation	20200227	8	8.12	7.55	7.77	23009119	7.7161	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200227	8.11	8.2	7.96	8.03	206176	6.5303	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200227	16.68	16.69	15.69	15.7	2279940	15.2853	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200227	3.12	3.12	2.995	3.01	153996	2.8093	down	up	incorrect
XL.US	XL Fleet Corp	20200227	10.05	10.05	10.05	10.05	0	10.05
XOM.US	Exxon Mobil Corporation	20200227	51.71	52.435	49.8	49.82	48141281	44.0869	down	down	correct
XPO.US	XPO Logistics Inc	20200227	80.3426	80.5725	74.4354	75.9746	2620778	44.2227	down	down	correct
XPRO.US	Frank’s International NV	20200227	21.12	22.14	20.88	21.66	228483	21.66	up	up	correct
XYF.US	X Financial	20200227	1.27	1.3	1.27	1.27	65462	3.81
XYL.US	Xylem Inc	20200227	82.47	84	80.66	80.66	1711580	79.0985	down	down	correct
Y.US	Alleghany Corporation	20200227	732.1	739.47	704.87	704.87	61297	689.8478	down	down	correct
YCBD.US	PA	20200227	6.68	6.85	6.25	6.8	4708	5.645	up	up	correct
YELP.US	Yelp Inc	20200227	32.11	32.28	30.94	31.4	1463335	31.4	down	down	correct
YETI.US	YETI Holdings Inc	20200227	29.55	30.66	28.3	29.44	3414400	29.44	down	down	correct
YEXT.US	Yext Inc	20200227	15.15	15.82	14.975	15.04	1351709	15.04	down	down	correct
YPF.US	YPF Sociedad Anónima	20200227	8.4	8.48	8.1399	8.2	2877520	8.2	down	down	correct
YRD.US	Yiren Digital Ltd	20200227	4.29	4.4827	4	4.31	366305	4.31	up	up	correct
YUM.US	Yum! Brands Inc	20200227	95.79	96.6904	92.65	92.67	3850397	89.8223	down	down	correct
YUMC.US	Yum China Holdings Inc	20200227	43	44.965	42.37	43.75	4660800	43.1926	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200227	143.15	145.71	139.89	139.95	2046383	137.9483	down	down	correct
ZEN.US	Zendesk Inc	20200227	80.36	82.89	79.21	79.91	1516907	79.91	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20200227	12.98	13.56	12.77	13.09	466974	13.09	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200227	27	27.14	26.58	26.63	65053	26.63	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200227	23.5	23.978	23.235	23.33	1618467	22.885	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200227	11	11.0166	10.38	10.4	436847	8.5192	down	down	correct
ZTS.US	Zoetis Inc	20200227	134.46	137.425	133.9	133.95	3075293	132.6486	down	down	correct
ZUO.US	Zuora Inc	20200227	13.25	13.66	12.87	13.15	1743500	13.15	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200227	30.76	31.64	29.87	30.07	994800	29.6637	down	down	correct
ZYME.US	Zymeworks Inc	20200227	39.6	41	37.8	39.7	436200	39.7	up	up	correct