CollectAI

close-nyse_stocks

2020/02/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200213	85.1	85.68	84.66	85.47	1596270	84.4394	up	up	correct
AA.US	Alcoa Corporation	20200213	15.56	15.775	15.45	15.75	2810355	15.7157	up	down	incorrect
AAIC.US	PC	20200213	22.465	22.545	22.465	22.545	2136	18.2518	up	up	correct
AAP.US	Advance Auto Parts Inc	20200213	133.78	136.17	133.17	134.67	949735	131.5698	up	up	correct
AAT.US	American Assets Trust Inc	20200213	46.1	46.705	45.82	46	333000	43.1957	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200213	35.25	35.25	34.45	34.55	460892	29.0118	down	up	incorrect
ABB.US	ABB Ltd	20200213	24.51	24.54	24.305	24.32	1652334	22.6424	down	down	correct
ABBV.US	AbbVie Inc	20200213	96.85	97.36	95.23	95.35	10613000	87.3779	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20200213	94.92	95.48	94.42	94.52	1155568	91.8696	down	down	correct
ABEV.US	Ambev S.A	20200213	3.78	3.805	3.71	3.71	15930510	3.4634	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200213	96.26	97.95	95.39	96.89	187297	96.89	up	up	correct
ABM.US	ABM Industries Incorporated	20200213	38.97	39.295	38.51	39.12	171679	37.7821	up	down	incorrect
ABT.US	Abbott Laboratories	20200213	88.5	89.04	87.7	88.68	4448862	86.3398	up	up	correct
AC.US	Associated Capital Group Inc	20200213	43.02	44	42.31	42.71	16132	42.0521	down	down	correct
ACA.US	Arcosa Inc	20200213	46.92	47.85	46.78	47.67	252840	47.3368	up	up	correct
ACC.US	American Campus Communities Inc	20200213	47.05	47.69	47.05	47.49	597467	43.8183	up	up	correct
ACCO.US	ACCO Brands Corporation	20200213	10.25	10.62	9.96	10.14	1185763	9.4316	down	up	incorrect
ACEL.US	WS	20200213	13.07	13.3284	12.91	13	170019	11.795	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200213	7.29	7.33	7.26	7.33	35398	7.33	up	up	correct
ACM.US	AECOM	20200213	47.72	48.06	47.43	47.84	1317994	47.84	up	up	correct
ACN.US	Accenture plc	20200213	209.87	213.54	209.3363	212.4	1721214	207.2901	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200213	16.73	16.94	16.73	16.88	193930	13.7208	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200213	26.14	26.26	26.11	26.11	18001	19.1116	down	down	correct
ADM.US	Archer	20200213	45.42	45.63	45.02	45.27	2317471	43.0895	down	down	correct
ADNT.US	Adient plc	20200213	27.91	28.261	27.34	27.83	1288200	27.83	down	down	correct
ADT.US	ADT Inc	20200213	6.97	6.98	6.81	6.95	926764	6.7026	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200213	16.48	16.6	16.435	16.55	309410	13.4578	up	up	correct
AEE.US	Ameren Corporation	20200213	84.57	85.85	84.37	85.75	1069670	81.3877	up	down	incorrect
AEFC.US	AEFC	20200213	26.38	26.42	26.31	26.33	81400	24.4301	down	down	correct
AEG.US	Aegon N.V	20200213	4.05	4.1	4.04	4.07	2838245	3.8279	up	up	correct
AEL.US	PA	20200213	26.18	26.23	26.13	26.15	61221	23.9325	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200213	59.7	60	58.91	59.11	1329873	56.8524	down	down	correct
AENZ.US	Aenza S.A.A	20200213	2.58	2.71	2.45	2.71	71343	2.71	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200213	14.83	14.945	14.62	14.76	2210402	14.0059	down	down	correct
AER.US	AerCap Holdings N.V	20200213	63.44	64.86	62.045	62.45	1884151	62.45	down	down	correct
AES.US	The AES Corporation	20200213	20.91	20.955	20.74	20.83	3407659	19.7949	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200213	14.18	14.183	14.14	14.15	42676	13.4454	down	down	correct
AFG.US	American Financial Group Inc	20200213	113.07	113.6	112.7	112.81	330238	87.324	down	down	correct
AFGB.US	American Financial Group Inc	20200213	28.08	28.09	27.9	27.9	16323	25.7267	down	down	correct
AFGC.US	American Financial Group Inc	20200213	26.4	26.48	26.4	26.48	3051	23.9848	up	up	correct
AFI.US	Armstrong Flooring Inc	20200213	3.53	3.6468	3.49	3.62	94014	3.62	up	up	correct
AFL.US	Aflac Incorporated	20200213	52.41	52.655	52.12	52.46	2568456	49.8101	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200213	15.36	15.48	15.36	15.47	109529	13.624	up	up	correct
AG.US	First Majestic Silver Corp	20200213	9.75	9.8515	9.58	9.63	3253301	9.6192	down	down	correct
AGCO.US	AGCO Corporation	20200213	67.91	67.91	66.51	66.75	538726	64.204	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200213	10.65	10.75	10.62	10.71	95828	9.3173	up	up	correct
AGI.US	Alamos Gold Inc	20200213	6.08	6.16	6.02	6.04	1020798	5.9074	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200213	46.95	47.295	46.94	47.24	376942	45.1142	up	up	correct
AGR.US	Avangrid Inc	20200213	52.69	53.6	52.69	53.58	421263	49.8701	up	up	correct
AGRO.US	Adecoagro S.A	20200213	8.08	8.1154	7.86	8	127619	8	down	up	incorrect
AGS.US	PlayAGS Inc	20200213	9.47	10	9.24	9.38	175368	9.38	down	down	correct
AGX.US	Argan Inc	20200213	46.16	46.24	45.1957	45.76	91253	42.1469	down	down	correct
AHH.US	PA	20200213	27.22	27.22	27.22	27.22	0	24.1342
AHL.US	PE	20200213	26.25	26.3393	26.14	26.3	82089	23.5539	up	down	incorrect
AHT.US	PI	20200213	22.43	22.68	22.43	22.68	19453	21.3257	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200213	24.44	24.62	24.44	24.535	1603	21.3501	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200213	15.6	15.6344	15.52	15.52	53803	13.5865	down	up	incorrect
AIG.US	PA	20200213	27.71	27.77	27.67	27.6991	22014	24.8759	down	down	correct
AIN.US	Albany International Corp	20200213	73.4	74.08	73.4	73.75	204396	71.9411	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200213	20.53	20.68	20.37	20.395	140900	15.3156	down	up	incorrect
AIR.US	AAR Corp	20200213	44.57	45.33	44.54	44.81	182115	44.6415	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200213	69.65	70.13	69.5	70.07	245256	67.9865	up	up	correct
AIV.US	Apartment Investment and Management Company	20200213	5.7741	5.8413	5.7515	5.8236	692795	5.4275	up	up	correct
AIZ.US	Assurant Inc	20200213	136.69	140.82	136.69	140.34	384666	135.629	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200213	106.6	108.25	106.4412	108.2	424503	104.9566	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200213	54.8	55.86	54.8	55.5	419427	50.0115	up	up	correct
AJX.US	Great Ajax Corp	20200213	15.26	15.4	15.26	15.29	81807	13.1685	up	up	correct
AKO.US	B	20200213	15.24	15.27	14.9887	15.27	1580	13.8515	up	up	correct
AKR.US	Acadia Realty Trust	20200213	25	25.52	25	25.21	698351	24.1378	up	up	correct
AL.US	PA	20200213	27.9152	28.09	27.9152	27.94	19763	24.7337	up	up	correct
ALB.US	Albemarle Corporation	20200213	85.94	88.67	85.1	87.93	1725472	85.7711	up	up	correct
ALC.US	Alcon AG	20200213	62.24	62.68	62.23	62.4	844375	62.2191	up	up	correct
ALE.US	ALLETE Inc	20200213	81.39	81.95	78.49	81.24	494386	75.6814	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200213	23	23.095	22.68	22.8	537740	21.6389	down	down	correct
ALG.US	Alamo Group Inc	20200213	128.43	129.91	127.06	129.82	22861	128.8456	up	up	correct
ALIN.US	PE	20200213	23.3	23.3	22.87	22.9	38290	19.8826	down	down	correct
ALK.US	Alaska Air Group Inc	20200213	65.17	66.77	65.14	66.5	1538579	66.125	up	up	correct
ALL.US	The Allstate Corporation	20200213	123.65	124.92	123.2	124.89	1367476	119.0721	up	up	correct
ALLE.US	Allegion plc	20200213	136.52	137.64	136.22	136.83	808790	133.7014	up	up	correct
ALLY.US	PA	20200213	26.26	26.34	26.26	26.31	351196	26.31	up	up	correct
ALN.US	American Lorain Corporation	20200213	0.18	0.18	0.18	0.18	1000	0.18
ALP.US	PQ	20200213	27.83	27.84	27.72	27.72	4832	25.2359	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200213	44.56	44.86	44.15	44.35	993800	42.7114	down	down	correct
ALV.US	Autoliv Inc	20200213	77.61	79.25	77.47	79	581158	76.5124	up	up	correct
ALX.US	Alexander's Inc	20200213	325.33	326.79	324.65	324.65	6974	288.1572	down	down	correct
AM.US	Antero Midstream Corporation	20200213	4.5	4.87	4.45	4.6	8382787	3.4833	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200213	22.06	22.195	21.91	22.05	92143	22.05	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200213	6.75	7.08	6.72	7	1553432	6.9573	up	down	incorrect
AMCR.US	Amcor plc	20200213	10.33	10.35	10.14	10.16	5677800	9.3474	down	down	correct
AME.US	AMETEK Inc	20200213	101.18	101.83	100.95	101.44	1025925	100.0546	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200213	83.01	83.62	81.71	82.53	302215	82.4746	down	down	correct
AMH.US	PH	20200213	27.87	27.87	27.8	27.85	4103	24.7947	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200213	32.02	33.595	32.02	33.13	56600	33.13	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200213	71.26	73.35	70.94	71.98	597131	71.98	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200213	17.8	17.8	17.61	17.8	7872	16.9181
AMP.US	Ameriprise Financial Inc	20200213	176.53	178.62	175.86	178.4	514128	171.6763	up	up	correct
AMPY.US	Amplify Energy Corp	20200213	5.71	5.89	5.65	5.79	174791	5.79	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200213	6.02	6.52	5.94	6.14	130210	6.14	up	up	correct
AMRC.US	Ameresco Inc	20200213	21.7	22.24	21.57	22	210419	22	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200213	5.07	5.13	4.955	4.98	821830	4.98	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200213	255.62	257.43	254.43	256.9	1146565	247.2011	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200213	17.81	17.955	17.715	17.89	3028804	17.0102	up	up	correct
AN.US	AutoNation Inc	20200213	47.31	48.01	47.04	47.86	823275	47.86	up	up	correct
ANET.US	Arista Networks Inc	20200213	232.5	241.35	232.4	237.62	6124932	59.405	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200213	17.16	17.295	16.84	17.16	891578	16.9118
ANH.US	PC	20200213	25.43	25.46	25.41	25.41	9928	23.055	down	down	correct
ANTM.US	Anthem Inc	20200213	294.73	299.52	294.555	298.87	1931282	291.3583	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200213	9.21	9.24	9.2	9.21	189813	7.9789
AON.US	Aon plc	20200213	230.91	234.59	230.76	234.58	790272	231.0738	up	up	correct
AOS.US	A. O. Smith Corporation	20200213	43.88	44.2	43.72	44	884963	42.6115	up	up	correct
AP.US	Ampco	20200213	2.9116	2.936	2.89	2.928	4647	2.928	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200213	36.8	36.918	36.1406	36.22	305862	31.4527	down	down	correct
APD.US	Air Products and Chemicals Inc	20200213	253.89	256.32	253.26	254.88	666187	245.3797	up	up	correct
APG.US	APi Group Corporation	20200213	12.341	12.38	12.295	12.3	180113	12.3	down	down	correct
APH.US	Amphenol Corporation	20200213	102.74	104.64	102.57	104.37	1924038	51.1932	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200213	15.25	15.32	15.15	15.19	1075887	15.0453	down	down	correct
APO.US	PB	20200213	27.61	27.8367	27.61	27.71	9458	24.5993	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200213	3.8	3.91	3.75	3.84	197803	3.84	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200213	11.3	11.84	11.3	11.8	368296	10.0238	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200213	16.1	16.34	16.06	16.28	823433	15.0828	up	down	incorrect
AQNA.US	AQNA	20200213	28.45	28.616	28.2201	28.31	14057	25.3092	down	down	correct
AQNB.US	AQNB	20200213	28.71	28.75	28.56	28.7	19900	25.622	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200213	23.38	23.7	23.2	23.48	540600	23.48	up	up	correct
AR.US	Antero Resources Corporation	20200213	1.78	1.88	1.705	1.76	14550630	1.76	down	down	correct
ARC.US	ARC Document Solutions Inc	20200213	1.26	1.29	1.25	1.26	31891	1.2046
ARCH.US	Arch Resources Inc	20200213	55.91	57.06	55.23	56.92	271632	56.1775	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200213	7.26	7.45	7.26	7.32	365209	6.9202	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200213	15.82	15.83	15.76	15.83	80687	13.429	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200213	173.4	174.8	173.3	173.58	630296	165.9368	up	down	incorrect
ARES.US	Ares Management Corporation	20200213	40.64	41.88	40.505	41.1	708720	38.3284	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200213	26.06	26.131	26.06	26.126	1592	23.0168	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20200213	65.38	66.01	61.67	64.14	471230	60.783	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200213	18.5	18.74	18.46	18.67	1433006	14.9845	up	up	correct
ARL.US	American Realty Investors Inc	20200213	14.3	14.8	14.3	14.8	496	14.8	up	up	correct
ARLO.US	Arlo Technologies Inc	20200213	3.47	3.52	3.36	3.39	597924	3.39	down	down	correct
ARMK.US	Aramark	20200213	41.37	41.96	41.27	41.67	2115956	40.6576	up	up	correct
AROC.US	Archrock Inc	20200213	8.48	8.49	8.325	8.4	521598	7.3131	down	up	incorrect
ARR.US	PC	20200213	25.15	25.18	25.1	25.18	136222	22.0289	up	up	correct
ARW.US	Arrow Electronics Inc	20200213	79.77	79.93	78.41	79.21	440678	79.21	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200213	13.61	13.72	13.6	13.69	30602	13.6617	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200213	6.35	6.35	6.03	6.11	269288	6.06	down	down	correct
ASG.US	Liberty All	20200213	6.5	6.59	6.47	6.57	351695	5.4756	up	up	correct
ASGN.US	ASGN Incorporated	20200213	66.53	67.84	64.28	64.71	615200	64.71	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200213	80.66	81.49	80.18	81.31	569076	79.093	up	up	correct
ASIX.US	AdvanSix Inc	20200213	19.07	19.44	18.59	18.84	164665	18.791	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200213	8.9	9.7001	8.9	9.6	327487	9.6	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200213	200.2	200.2	193.71	197.06	26864	192.7279	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200213	5.16	5.19	5.15	5.17	3352091	4.8583	up	up	correct
ATCO.US	PI	20200213	26.7639	26.81	26.67	26.67	3112	23.0803	down	down	correct
ATEN.US	A10 Networks Inc	20200213	7.19	7.43	7.16	7.27	403744	7.248	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20200213	34.06	34.66	33.92	34.62	322494	34.62	up	up	correct
ATHM.US	Autohome Inc	20200213	81.83	81.83	79.12	80	599158	78.5814	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200213	19.97	20.1	19.87	20.03	1707041	20.03	up	down	incorrect
ATKR.US	Atkore Inc	20200213	42.4	43.42	42.13	43.22	230800	43.22	up	up	correct
ATO.US	Atmos Energy Corporation	20200213	117.93	119.56	117.82	119.5	618903	114.5694	up	up	correct
ATR.US	AptarGroup Inc	20200213	114.58	116.55	113.69	116.2	200392	113.8658	up	up	correct
ATTO.US	Atento S.A	20200213	2.82	2.87	2.7698	2.8	40928	14.0759	down	down	correct
ATUS.US	Altice USA Inc	20200213	28.92	29.41	27.97	27.97	15860416	27.97	down	down	correct
AU.US	AngloGold Ashanti Limited	20200213	19.54	19.78	19.36	19.5	2546740	18.8926	down	up	incorrect
AUD.US	Audacy Inc	20200213	4.41	4.58	4.4037	4.56	416918	4.5217	up	up	correct
AUST.US	Austin Gold Corp.	20200213	17.57	17.57	17.56	17.56	2261	17.56	down	down	correct
AUY.US	Yamana Gold Inc	20200213	3.91	4.05	3.88	4	28453968	3.8644	up	up	correct
AVA.US	Avista Corporation	20200213	51.17	51.68	51.11	51.66	248376	47.6342	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200213	8.6	8.69	8.59	8.69	523163	7.8249	up	up	correct
AVB.US	AvalonBay Communities Inc	20200213	224	226.32	224	225.59	730546	213.03	up	up	correct
AVD.US	American Vanguard Corporation	20200213	17.49	17.59	17.25	17.46	111029	17.3262	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200213	15.9	15.97	15.9	15.95	105190	12.702	up	up	correct
AVLR.US	Avalara Inc	20200213	91.73	94.64	87.07	91.25	1913900	91.25	down	up	incorrect
AVNS.US	Avanos Medical Inc	20200213	29.55	29.86	29.3	29.58	267892	29.58	up	up	correct
AVNT.US	Avient Corporation	20200213	31.78	32.15	31.59	31.82	385897	30.3194	up	up	correct
AVTR.US	PA	20200213	17.69	17.995	17.57	17.67	1805670	13.7748	down	down	correct
AVY.US	Avery Dennison Corporation	20200213	139.3	139.51	137.1	138.16	356248	133.8227	down	down	correct
AVYA.US	Avaya Holdings Corp	20200213	13.21	13.56	13.115	13.53	2271362	13.53	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200213	12.46	12.5	12.45	12.47	305551	10.9812	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200213	101.62	103.1	101.19	102.13	313000	100.1711	up	up	correct
AWK.US	American Water Works Company Inc	20200213	135.7	137.23	135.55	136.95	814155	133.4261	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200213	6.84	6.93	6.84	6.9	523760	5.8515	up	up	correct
AWR.US	American States Water Company	20200213	91.05	92.965	90.71	92.53	276525	89.8818	up	down	incorrect
AX.US	Axos Financial Inc	20200213	28.75	29.27	28.7	29.27	199370	29.27	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200213	10.14	10.31	10.01	10.22	1276251	10.22	up	up	correct
AXP.US	American Express Company	20200213	133.15	134.67	133.06	134.46	3178514	131.032	up	up	correct
AXR.US	AMREP Corporation	20200213	5.74	5.9	5.74	5.9	2511	5.9	up	up	correct
AXS.US	PE	20200213	26.19	26.27	26.14	26.27	19513	23.832	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200213	29.43	29.95	29.36	29.75	3096600	29.75	up	up	correct
AYI.US	Acuity Brands Inc	20200213	118.56	119.24	117.49	118.28	302660	117.3936	down	down	correct
AYX.US	Alteryx Inc	20200213	145.61	147.95	143.62	144.3	2565300	144.3	down	up	incorrect
AZO.US	AutoZone Inc	20200213	1057.69	1071.85	1057.69	1066.55	240228	1066.55	up	up	correct
AZRE.US	Azure Power Global Limited	20200213	13.352	13.77	13.18	13.7	11800	13.7	up	up	correct
AZUL.US	Azul S.A	20200213	40.39	40.87	40.22	40.46	180422	40.46	up	up	correct
AZZ.US	AZZ Inc	20200213	43.39	44.01	43.07	43.58	130341	42.3171	up	up	correct
B.US	Barnes Group Inc	20200213	65.77	66.57	65.77	66.1	140250	64.2867	up	up	correct
BA.US	The Boeing Company	20200213	344.32	347.89	342.63	342.82	3783073	342.82	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200213	220	225	218.99	220.36	28069670	220.36	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200213	14.8	14.82	14.73	14.79	32482	13.9985	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200213	75.55	76.61	75.55	76.22	757715	74.0685	up	up	correct
BAK.US	Braskem S.A	20200213	14.51	14.58	14.17	14.17	63654	12.4139	down	down	correct
BALY.US	Bally's Corporation	20200213	29.94	29.94	29.35	29.6	80114	29.6	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200213	64.4081	66.3142	63.7827	66.1454	2357287	43.0867	up	up	correct
BANC.US	PE	20200213	26.6457	26.6457	26.6457	26.6457	204	23.2259
BAP.US	Credicorp Ltd	20200213	208.57	209.01	206.69	206.83	221309	184.4675	down	down	correct
BAX.US	Baxter International Inc	20200213	91.36	92.89	90.99	92.57	2146496	90.2651	up	up	correct
BB.US	BlackBerry Limited	20200213	6.04	6.05	5.95	6	3319459	6	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200213	4.61	4.61	4.295	4.34	1679982	4.34	down	down	correct
BBD.US	Banco Bradesco S.A	20200213	6.3306	6.3719	6.2479	6.2893	13441877	5.8525	down	down	correct
BBDC.US	Barings BDC Inc	20200213	10.41	10.47	10.36	10.45	148790	8.9667	up	up	correct
BBDO.US	Banco Bradesco S.A	20200213	7.178	7.2022	7.15	7.2022	495	6.7227	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200213	16.09	16.09	16.0388	16.078	6489	15.1655	down	down	correct
BBL.US	BHP Group	20200213	44.22	44.36	43.985	44.07	1374957	37.725	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200213	25.26	25.37	25.26	25.36	117236	22.9266	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200213	44	44.63	44	44.54	11729	43.9746	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200213	5.71	5.73	5.69	5.71	16934490	5.2499
BBW.US	Build	20200213	4.41	4.4725	4.37	4.4	85536	4.1435	down	down	correct
BBWI.US	Bath Body Works Inc	20200213	19.7197	19.8975	19.2671	19.6227	6896084	19.2253	down	down	correct
BBY.US	Best Buy Co. Inc	20200213	90.48	91.31	90.2	90.4	1725449	85.8183	down	up	incorrect
BC.US	PC	20200213	27.4	27.6586	27.39	27.42	18182	25.6068	up	up	correct
BCC.US	Boise Cascade Company	20200213	38.68	38.81	38.255	38.63	206566	33.9173	down	down	correct
BCE.US	BCE Inc	20200213	48.49	48.53	48.28	48.37	921808	43.0623	down	down	correct
BCH.US	Banco de Chile	20200213	20.4	20.4	20.05	20.26	98692	18.6914	down	down	correct
BCO.US	The Brink's Company	20200213	83.81	83.83	82.55	83.65	465278	81.8627	down	down	correct
BCS.US	Barclays PLC	20200213	9.08	9.19	9.05	9.15	3792331	8.6655	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200213	7.75	7.78	7.65	7.68	175886	6.7808	down	down	correct
BDC.US	Belden Inc	20200213	51.09	51.755	50.81	51.59	224200	51.1151	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200213	9.58	9.6374	9.5498	9.56	616065	8.2522	down	up	incorrect
BDN.US	Brandywine Realty Trust	20200213	15.88	16.02	15.88	15.95	854711	14.2218	up	up	correct
BDX.US	Becton Dickinson and Company	20200213	252.06	256.44	250.86	254.35	1897088	247.5669	up	up	correct
BE.US	Bloom Energy Corporation	20200213	9.02	9.69	8.9	9.65	8642934	9.65	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200213	8.87	9.19	8.84	9.06	34616	6.2979	up	up	correct
BEN.US	Franklin Resources Inc	20200213	24.49	24.64	24.01	24.21	4308648	22.3393	down	up	incorrect
BERY.US	Berry Global Group Inc	20200213	42.83	42.83	41.78	42.28	1196843	42.28	down	up	incorrect
BEST.US	BEST Inc	20200213	5.54	5.57	5.43	5.56	863600	5.56	up	down	incorrect
BF.US	B	20200213	70.63	71.42	70.18	71.21	602644	70.5067	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200213	171.4	175	170.42	173.74	330000	173.74	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200213	14.79	14.83	14.76	14.83	63423	13.5882	up	up	correct
BFS.US	Saul Centers Inc	20200213	47.62	48.95	47.62	48.85	38270	43.9816	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200213	14.2	14.23	14.17	14.17	62889	13.2305	down	down	correct
BG.US	Bunge Limited	20200213	55.15	56.79	54.66	55.77	2246300	52.6305	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200213	17.96	17.98	17.88	17.88	45115	15.046	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200213	9.85	9.9336	9.84	9.9	79054	2.5519	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200213	11.5	11.56	11.43	11.53	153158	10.1906	up	up	correct
BGS.US	B&G Foods Inc	20200213	13.94	14.13	13.615	13.63	1245619	12.0174	down	down	correct
BGSF.US	BGSF Inc	20200213	19.16	19.55	19.16	19.52	38747	18.5472	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200213	13.11	13.1396	13	13.02	82144	11.4502	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200213	5.87	5.87	5.77	5.82	479291	5.1053	down	down	correct
BH.US	Biglari Holdings Inc	20200213	115.16	115.16	113.54	114.14	758	114.14	down	down	correct
BHC.US	Bausch Health Companies Inc	20200213	28.3	28.43	27.36	27.43	4603576	27.43	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20200213	27.99	28.71	27.85	28.58	371867	27.2555	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200213	15.22	15.2263	15.12	15.12	112431	13.6732	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200213	28.34	28.79	28.34	28.73	100849	27.078	up	up	correct
BHP.US	BHP Group	20200213	52.05	52.25	51.79	52	1887188	45.3426	down	up	incorrect
BHR.US	PD	20200213	8.25	8.37	8.21	8.23	69014	2.5642	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200213	16.77	16.78	16.7321	16.78	1332	15.7964	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200213	44.89	46.08	44.35	45.63	812424	45.63	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200213	11.77	11.83	11.7442	11.76	292129	11.0388	down	down	correct
BIG.US	Big Lots Inc	20200213	26.78	27.06	25.76	25.79	1022625	24.0192	down	down	correct
BILL.US	Bill.com Holdings Inc	20200213	62.12	64.12	61.91	62.13	511200	62.13	up	up	correct
BIO.US	Bio	20200213	373.1	381.37	373.1	379.34	137554	379.34	up	up	correct
BIT.US	BlackRock Multi	20200213	16.72	16.77	16.616	16.69	171449	14.1677	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200213	21.62	22.2	21.59	22.01	1064900	22.01	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20200213	46.44	46.6	45.955	46.03	2699350	43.6811	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20200213	7.01	7.2	6.99	7.1	892246	7.1	up	up	correct
BKE.US	The Buckle Inc	20200213	26.5	26.69	26.34	26.6	558389	20.8029	up	down	incorrect
BKH.US	Black Hills Corporation	20200213	83.33	84.98	83.19	84.86	231486	79.7539	up	up	correct
BKI.US	Black Knight Inc	20200213	68.65	70.34	68.65	70	1230059	70	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200213	16.08	16.08	16.008	16.04	30214	14.7305	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200213	6.13	6.13	6.1	6.11	157702	5.4012	down	down	correct
BKU.US	BankUnited Inc	20200213	33.01	33.45	33.01	33.34	470689	31.5044	up	down	incorrect
BLD.US	TopBuild Corp	20200213	117.18	120.71	117.18	118.7	268900	118.7	up	up	correct
BLDR.US	Builders FirstSource Inc	20200213	26.64	27.82	26.5725	27.7	1807900	27.7	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200213	15.66	15.66	15.56	15.58	28027	14.2537	down	down	correct
BLK.US	BlackRock Inc	20200213	568.69	572.75	567.37	568.55	479675	543.6479	down	down	correct
BLL.US	Ball Corporation	20200213	76.53	77.52	75.85	77.17	1122334	75.9905	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200213	16.39	16.4197	16.335	16.39	96776	14.2568
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200213	19.77	20.18	19.75	20.15	68908	17.4243	up	up	correct
BMA.US	Banco Macro S.A	20200213	32.07	32.4	30.83	31.12	515705	31.12	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200213	43.14	43.99	42.89	43.99	59757	39.8237	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200213	21.38	21.69	21.33	21.44	318200	19.3509	up	up	correct
BMI.US	Badger Meter Inc	20200213	68.02	68.75	67.43	68.72	112697	67.5222	up	up	correct
BML.US	PL	20200213	24.76	24.85	24.76	24.79	15515	23.0409	up	up	correct
BMO.US	Bank of Montreal	20200213	76.79	77.05	76.53	76.73	265028	70.9809	down	down	correct
BMY.US	Bristol	20200213	66.72	66.95	66.04	66.08	9149461	62.5734	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200213	3.64	3.73	3.53	3.71	256900	3.71	up	up	correct
BNS.US	The Bank of Nova Scotia	20200213	56.14	56.36	56.12	56.27	534540	51.0941	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200213	14.58	14.63	14.58	14.589	15886	13.3793	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200213	11.09	11.09	11.01	11.06	158904	9.7058	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200213	34.13	34.55	33.25	33.6	1121619	33.6	down	down	correct
BORR.US	Borr Drilling Limited	20200213	8.56	8.56	8.26	8.36	20100	8.36	down	down	correct
BOX.US	Box Inc	20200213	15.44	15.81	15.416	15.61	774114	15.61	up	up	correct
BP.US	BP p.l.c	20200213	36.13	36.33	36.04	36.18	8125833	32.4458	up	up	correct
BPMP.US	BP Midstream Partners LP	20200213	14.28	14.45	14.05	14.2	234934	11.6423	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200213	7.24	7.3496	7.24	7.3	74303	7.1312	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200213	122.73	123.81	122.19	122.37	701446	118.3926	down	up	incorrect
BRBR.US	BellRing Brands Inc	20200213	22.28	22.74	21.85	22.43	307900	22.43	up	up	correct
BRC.US	Brady Corporation	20200213	53.43	53.7045	52.91	53.04	339252	51.3938	down	down	correct
BRFS.US	BRF S.A	20200213	7.13	7.225	7.08	7.19	1163815	7.19	up	up	correct
BRK.US	B	20200213	226.53	227.4	226.1	226.47	2838500	226.47	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200213	12.63	12.71	12.55	12.71	724100	10.9556	up	up	correct
BRO.US	Brown & Brown Inc	20200213	46.77	47.555	46.72	47.49	1132275	46.8562	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20200213	13.34	13.34	13.15	13.27	315600	12.3718	down	down	correct
BRT.US	BRT Apartments Corp	20200213	17.22	17.33	17.09	17.3	58471	15.2341	up	up	correct
BRW.US	Voya Prime Rate Trust	20200213	5.16	5.17	5.16	5.16	215653	4.9142
BRX.US	Brixmor Property Group Inc	20200213	20.38	20.54	20.33	20.51	3411700	18.9371	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200213	25.34	25.37	25.2811	25.3319	3260	23.0117	down	down	correct
BSAC.US	Banco Santander	20200213	20.26	20.26	20	20.16	345643	18.3881	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200213	9.3998	9.4192	9.2343	9.3122	1008727	8.4196	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200213	10.18	10.43	10.02	10.3	270860	10.1043	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200213	9.88	10.0939	9.87	9.98	473210	8.7425	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200213	7.79	7.79	7.61	7.64	236771	7.4295	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200213	35.3	35.62	35.17	35.17	90649	31.2239	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200213	21.96	21.985	21.7	21.75	195100	19.1558	down	up	incorrect
BTA.US	BlackRock Long	20200213	13.16	13.17	13.115	13.12	22866	11.9999	down	down	correct
BTCM.US	BIT Mining Limited	20200213	6.55	6.66	6.37	6.47	18293	6.47	down	down	correct
BTI.US	British American Tobacco p.l.c	20200213	43.95	44.26	43.56	44.03	1132868	37.7203	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200213	35.09	35.2987	34.9228	35.17	27114	30.6365	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200213	24.4	24.45	24.35	24.45	75063	23.1442	up	up	correct
BTU.US	Peabody Energy Corporation	20200213	7.67	7.77	7.45	7.77	1287351	7.77	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200213	14.54	14.59	14.42	14.51	332382	12.7569	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200213	22.99	23.08	22.88	23.04	44171	20.5316	up	up	correct
BUR.US	Burford Capital Limited	20200213	8	8	7.6	7.8	3850	7.675	down	up	incorrect
BURL.US	Burlington Stores Inc	20200213	240.41	244.2	240	244.14	524300	244.14	up	up	correct
BV.US	BrightView Holdings Inc	20200213	16.19	16.35	15.98	16.08	142600	16.08	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200213	19.5	19.95	19.4	19.95	16200	19.9069	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200213	12.63	12.79	12.31	12.63	1324952	12.63
BWA.US	BorgWarner Inc	20200213	34.31	35.36	33.56	35.08	5660491	33.9019	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200213	13.1	13.1	13.04	13.08	35538	11.3251	down	down	correct
BWXT.US	BWX Technologies Inc	20200213	67.6	68.75	67.6	68.55	359400	66.6236	up	up	correct
BX.US	The Blackstone Group Inc	20200213	62.8	63.56	62.51	62.94	3845908	59.25	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200213	13.59	13.9188	13.59	13.76	48926	13.76	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200213	39.9	40.22	39.785	40.01	1869200	33.966	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200213	13.71	13.78	13.68	13.77	171655	12.0083	up	up	correct
BXP.US	Boston Properties Inc	20200213	144.72	146.035	144.72	145.58	492518	135.6059	up	up	correct
BXS.US	PA	20200213	26.15	26.22	26.02	26.1965	20034	24.1994	up	up	correct
BY.US	Byline Bancorp Inc	20200213	19.67	19.83	19.61	19.79	26898	19.3397	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20200213	33.1	33.81	32.75	33.44	1327808	33.44	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200213	14.62	14.63	14.57	14.6	39841	13.4572	down	down	correct
BZH.US	Beazer Homes USA Inc	20200213	14.26	14.46	14.1	14.27	256185	14.27	up	up	correct
C.US	PN	20200213	28.78	28.82	28.76	28.82	68534	28.82	up	up	correct
CAAP.US	Corporación América Airports S.A	20200213	5.25	5.26	5.01	5.08	144344	5.08	down	down	correct
CABO.US	Cable One Inc	20200213	1783	1830.5	1783	1800	31032	1781.2195	up	up	correct
CACI.US	CACI International Inc	20200213	271.95	279.2	271.75	278.03	142533	278.03	up	up	correct
CAE.US	CAE Inc	20200213	30.59	30.59	30.2	30.3	316927	30.1899	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200213	20.85	20.9	20.66	20.66	71374	17.5305	down	down	correct
CAG.US	Conagra Brands Inc	20200213	32.54	32.61	32.12	32.58	4355250	30.8748	up	up	correct
CAH.US	Cardinal Health Inc	20200213	59.54	60.32	59.37	59.4	1953266	55.6676	down	up	incorrect
CAI.US	PB	20200213	27.24	27.24	26.77	27.1168	4682	23.5568	down	down	correct
CAJ.US	Canon Inc	20200213	25.99	26.01	25.9	25.93	171947	24.5386	down	down	correct
CAL.US	Caleres Inc	20200213	18.05	18.19	17.75	17.94	220194	17.1038	down	down	correct
CALX.US	Calix Inc	20200213	9.97	10.26	9.88	10.05	587713	10.05	up	up	correct
CANG.US	Cango Inc	20200213	8.01	8.155	7.8	8.05	24277	6.9077	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200213	19	19.3	18.78	19.16	25010	15.5134	up	up	correct
CARS.US	Cars.com Inc	20200213	12.3	12.38	11.44	11.49	1199313	11.49	down	down	correct
CAT.US	Caterpillar Inc	20200213	140	140.5	138.43	139.72	3318815	134.5293	down	down	correct
CATO.US	The Cato Corporation	20200213	17.13	17.37	16.99	17.36	103294	16.4756	up	up	correct
CB.US	Chubb Limited	20200213	163.74	165.23	163.24	164.83	1612687	157.8829	up	down	incorrect
CBB.US	P	20200213	1.72	1.72	1.72	1.72	800	0.6572
CBD.US	Companhia Brasileira de Distribuição	20200213	19.96	19.99	19.65	19.89	384589	18.6388	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200213	9.83	9.926	9.81	9.9008	22610	8.5755	up	down	incorrect
CBL.US	PE	20200213	3.6252	3.74	3.355	3.375	12984	3.375	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200213	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200213	63.39	64.14	63.18	64.12	920519	64.12	up	up	correct
CBT.US	Cabot Corporation	20200213	43.5	43.78	43.055	43.14	283506	40.611	down	down	correct
CBU.US	Community Bank System Inc	20200213	68.56	69.57	68.56	69.56	110446	66.0579	up	up	correct
CBX.US	NYSE LISTED TEST	20200213	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200213	27.98	28.23	27.88	28.1	137785	28.1	up	up	correct
CC.US	The Chemours Company	20200213	15.47	15.91	15.03	15.68	3687349	14.2816	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200213	163.06	164.215	162.33	163.92	1202852	154.2948	up	down	incorrect
CCJ.US	Cameco Corporation	20200213	9.44	9.4458	9.25	9.31	1418640	9.2295	down	up	incorrect
CCK.US	Crown Holdings Inc	20200213	78.86	80.45	78.09	79.97	768404	79.3537	up	up	correct
CCL.US	Carnival Corporation & plc	20200213	43.26	43.6	42.76	43.2	6670587	42.7016	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200213	2.6109	2.6109	2.5784	2.5784	1058	2.5784	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200213	2.7	2.76	2.69	2.7	459100	2.7
CCS.US	Century Communities Inc	20200213	37.06	37.64	36.91	37.37	501192	37.1451	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200213	18.72	18.7282	18.485	18.61	429486	15.9929	down	down	correct
CCX.US	WS	20200213	3.16	3.18	3.1	3.12	81064	2.1274	down	down	correct
CCZ.US	Comcast Holdings Corp	20200213	56.976	56.976	56.976	56.976	109	54.5794
CDAY.US	Ceridian HCM Holding Inc	20200213	69.55	72.61	69.425	72.37	1123100	72.37	up	up	correct
CDE.US	Coeur Mining Inc	20200213	6	6.18	5.98	6.11	2865290	6.11	up	up	correct
CDR.US	PC	20200213	24.42	24.43	24.42	24.43	3644	21.2372	up	up	correct
CE.US	Celanese Corporation	20200213	110.5	111.43	110.26	110.5	801100	105.7583
CEA.US	China Eastern Airlines Corporation Limited	20200213	24.36	24.36	24	24.11	39337	23.6934	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200213	27.59	27.74	26.68	26.68	5656	25.7156	down	down	correct
CEIX.US	CONSOL Energy Inc	20200213	6.94	7.63	6.87	7.6	1017126	7.6	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200213	8.5	8.7839	8.3993	8.5	26996	8.2149
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200213	54.5	54.95	54.2	54.7	42220	45.379	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200213	5.98	6.04	5.94	5.96	472620	47.1334	down	down	correct
CEPU.US	Central Puerto S.A	20200213	3.71	3.74	3.52	3.67	143607	3.67	down	down	correct
CEQP.US	P	20200213	9.15	9.19	9.15	9.17	79625	7.5543	up	up	correct
CF.US	CF Industries Holdings Inc	20200213	41.3	41.4116	39.18	39.34	4897008	37.257	down	down	correct
CFG.US	PE	20200213	25.45	25.59	25.41	25.54	64919	22.8991	up	up	correct
CFX.US	Colfax Corporation	20200213	37	37.39	36.81	37.02	657010	37.02	up	up	correct
CFXA.US	Colfax Corporation	20200213	159.77	159.77	158.266	158.98	58100	148.5457	down	down	correct
CGA.US	China Green Agriculture Inc	20200213	2.9	3.0191	2.8958	2.97	10064	2.97	up	down	incorrect
CGAU.US	Centerra Gold Inc	20200213	7.3	7.46	7.25	7.39	46700	7.1144	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200213	48.82	50.2	48.82	49.94	63317	46.2741	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200213	75.49	76.43	75.425	75.72	948119	74.1984	up	up	correct
CHE.US	Chemed Corporation	20200213	489.39	493.67	489.39	491.64	42956	488.832	up	up	correct
CHGG.US	Chegg Inc	20200213	39.74	40.2	39.4	39.9	5401560	39.9	up	up	correct
CHH.US	Choice Hotels International Inc	20200213	104	105.68	103.79	104.83	341850	104.0652	up	up	correct
CHK.US	PD	20200213	19.2	19.2948	18.6	18.73	10087	17.4006	down	down	correct
CHMI.US	PB	20200213	26.6546	26.6546	26.6546	26.6546	360	22.7043
CHN.US	The China Fund Inc	20200213	21.66	21.6936	21.52	21.52	11196	13.2193	down	down	correct
CHPT.US	WS	20200213	10.08	10.08	10.08	10.08	2796	10.08
CHRA.US	Charah Solutions Inc	20200213	2.03	2.13	2.03	2.12	9398	2.12	up	up	correct
CHS.US	Chico's FAS Inc	20200213	4.3	4.3	3.99	4.01	1770858	3.8467	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200213	36.07	36.35	36.07	36.35	68326	33.7477	up	up	correct
CHWY.US	Chewy Inc	20200213	28	29.05	27.8	28.87	1575600	28.87	up	up	correct
CI.US	Cigna Corporation	20200213	220.33	224.25	220.33	221.89	2115889	217.9177	up	up	correct
CIA.US	Citizens Inc	20200213	6.3	6.4	6.27	6.32	27409	6.32	up	down	incorrect
CIB.US	Bancolombia S.A	20200213	54.87	55.07	54.56	54.95	125655	52.0611	up	down	incorrect
CIEN.US	Ciena Corporation	20200213	42.89	43.33	42.48	43.31	1330405	43.31	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200213	2.93	2.94	2.93	2.94	40088	2.5313	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200213	3.42	3.43	3.35	3.38	2216308	2.9639	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200213	17.66	17.75	17.53	17.64	179483	15.7396	down	down	correct
CIM.US	PD	20200213	26.62	26.69	26.62	26.68	4134	22.2728	up	up	correct
CINR.US	Ciner Resources LP	20200213	17.62	17.65	17.45	17.48	33637	16.6302	down	down	correct
CIO.US	PA	20200213	26.6	26.6	26.215	26.2986	1588	23.3183	down	down	correct
CIR.US	CIRCOR International Inc	20200213	44.33	44.94	44.28	44.86	66514	44.86	up	up	correct
CIT.US	PB	20200213	26.236	26.29	26.17	26.28	24932	23.3574	up	up	correct
CIXX.US	CI Financial Corp	20200213	18.3	18.3	18.3	18.3	920	17.6563
CL.US	Colgate	20200213	75.72	76.61	75.625	76.37	2907812	73.3729	up	up	correct
CLB.US	Core Laboratories N.V	20200213	33.68	33.96	32.54	33.32	740753	33.2195	down	down	correct
CLF.US	Cleveland	20200213	7.52	7.745	7.52	7.64	7164870	7.1309	up	up	correct
CLH.US	Clean Harbors Inc	20200213	85.1	86.71	85.1	86.39	245910	86.39	up	up	correct
CLI.US	Mack	20200213	21.75	22.1	21.71	22.09	533093	21.4946	up	up	correct
CLPR.US	Clipper Realty Inc	20200213	11.23	11.4	11.15	11.37	4856	10.233	up	up	correct
CLR.US	Continental Resources Inc	20200213	26.42	27.0003	26.3	26.79	5808130	26.4637	up	down	incorrect
CLS.US	Celestica Inc	20200213	8.35	8.35	8.1934	8.21	242340	8.21	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200213	26.88	27.32	26.67	27.09	96395	27.09	up	up	correct
CLX.US	The Clorox Company	20200213	164.58	165.13	163.81	164.77	787800	158.2916	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200213	83.05	83.54	83.05	83.43	205401	76.0087	up	up	correct
CMA.US	Comerica Incorporated	20200213	62.44	63.07	62.195	62.97	1357756	56.8049	up	up	correct
CMC.US	Commercial Metals Company	20200213	21.11	21.275	20.96	21.13	847488	20.3579	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200213	3.6	3.63	3.51	3.53	112564	2.0941	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200213	898.3	914.98	898.01	912.95	422876	912.95	up	down	incorrect
CMI.US	Cummins Inc	20200213	168.7	170.11	165.79	166.1	1266742	157.7905	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200213	8.29	8.34	8.29	8.31	462258	7.0093	up	up	correct
CMP.US	Compass Minerals International Inc	20200213	63.89	64.18	62.81	63.38	337938	58.1307	down	down	correct
CMRE.US	PE	20200213	25.78	25.8986	25.72	25.78	16258	22.0453
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200213	27.59	27.64	27.41	27.4239	5212	24.6763	down	down	correct
CMSC.US	CMS Energy Corp	20200213	27.8	27.83	27.58	27.63	33517	25.1014	down	down	correct
CMSD.US	CMS Energy Corp	20200213	27.81	27.81	27.46	27.52	41400	25.3836	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200213	4.86	4.905	4.86	4.88	66608	4.4561	up	down	incorrect
CNA.US	CNA Financial Corporation	20200213	49.84	50.3532	49.72	50.2	200615	43.878	up	up	correct
CNC.US	Centene Corporation	20200213	65.79	66.85	65.72	65.89	3112427	65.89	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200213	4.65	4.83	4.65	4.83	1500	4.83	up	up	correct
CNHI.US	CNH Industrial N.V	20200213	9.49	9.62	9.47	9.52	1526400	9.1643	up	up	correct
CNI.US	Canadian National Railway Company	20200213	94.27	94.35	93.45	93.88	556688	89.7763	down	down	correct
CNK.US	Cinemark Holdings Inc	20200213	31.19	31.59	30.89	31.02	1486436	30.5584	down	down	correct
CNMD.US	CONMED Corporation	20200213	103.12	104.78	103.12	104.31	163440	102.6337	up	up	correct
CNNE.US	Cannae Holdings Inc	20200213	40.42	41.34	40.399	41.19	327800	41.19	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20200213	27.01	27.25	27	27.18	2565670	25.6145	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200213	29.59	29.615	29.26	29.37	1288733	24.7166	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200213	9.03	9.3	8.96	9.04	283697	6.5597	up	up	correct
CNS.US	Cohen & Steers Inc	20200213	75.02	75.74	74.56	75.18	111567	69.5959	up	up	correct
CNX.US	CNX Resources Corporation	20200213	6.12	6.36	6.05	6.17	3848011	6.17	up	up	correct
CO.US	Global Cord Blood Corporation	20200213	4.86	4.9	4.75	4.87	77127	4.87	up	down	incorrect
CODI.US	PC	20200213	25.65	25.72	25.575	25.65	23610	22.2589
COE.US	China Online Education Group	20200213	18.5	18.5873	17.7376	18.04	16377	18.04	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200213	14.92	15.165	14.82	15.07	6466011	14.5539	up	up	correct
COLD.US	Americold Realty Trust	20200213	36.52	37.5685	36.43	37.3	1424921	35.7504	up	up	correct
COO.US	The Cooper Companies Inc	20200213	350.91	354.75	349.96	352.97	171352	352.8803	up	up	correct
COP.US	ConocoPhillips	20200213	59.09	59.45	58.6	58.82	5995649	55.2385	down	down	correct
COR.US	CoreSite Realty Corporation	20200213	112.23	114.125	112.23	113.14	344479	104.6959	up	up	correct
CORR.US	PA	20200213	25.83	25.83	25.77	25.785	8901	21.8965	down	down	correct
COTY.US	Coty Inc	20200213	11.66	11.79	11.53	11.54	4028113	11.415	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200213	272.31	274.77	271.87	273.53	1349195	51.2856	up	up	correct
CPA.US	Copa Holdings S.A	20200213	111.31	114	108.69	109.28	594300	108.3065	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200213	9.2	9.2	9.1	9.1	4253	7.5767	down	down	correct
CPB.US	Campbell Soup Company	20200213	48.1	48.37	47.82	48.36	1342741	45.8247	up	down	incorrect
CPE.US	Callon Petroleum Company	20200213	2.89	3	2.87	2.91	732946	29.1	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20200213	28.47	28.7	28.415	28.66	54984	26.2911	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20200213	3.19	3.26	3.1718	3.2	1547498	3.1487	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200213	97.61	101.29	97.61	100.41	59847	96.9973	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20200213	9.88	10.05	9.83	9.97	289791	9.4311	up	up	correct
CPRI.US	Capri Holdings Limited	20200213	30.55	30.64	29.53	29.7	3218400	29.7	down	down	correct
CPS.US	Cooper	20200213	24.76	25.22	24.475	25.19	85195	25.19	up	up	correct
CPT.US	Camden Property Trust	20200213	115.74	117.6	115.74	117.57	677866	110.6104	up	up	correct
CR.US	Crane Co	20200213	88.33	88.555	87.62	87.92	160243	84.1093	down	down	correct
CRD.US	B	20200213	8.3015	8.3015	8.3015	8.3015	956	7.8994
CRH.US	CRH plc	20200213	39.08	39.19	38.99	39.11	469500	37.0442	up	up	correct
CRI.US	Carter's Inc	20200213	109.51	110.5	109.16	109.77	266568	107.6056	up	up	correct
CRK.US	Comstock Resources Inc	20200213	5.82	5.98	5.7992	5.86	107851	5.86	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200213	170.13	173.01	169.63	172.3	421599	172.3	up	down	incorrect
CRM.US	salesforce.com inc	20200213	188.5	191.05	188.42	188.64	3132057	188.64	up	up	correct
CRS.US	Carpenter Technology Corporation	20200213	43.47	43.92	43.22	43.66	201270	41.3716	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200213	8.12	8.21	8.07	8.21	13664	6.831	up	up	correct
CRY.US	CryoLife Inc	20200213	29.91	30.6	29.91	30.3	226927	30.3	up	down	incorrect
CS.US	Credit Suisse Group AG	20200213	13.69	13.72	13.61	13.65	2362895	13.1184	down	down	correct
CSAN.US	W	20200213	83.18	83.66	82.28	83.27	2212000	82.5257	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200213	161.61	162.5	160.42	161.75	356387	157.4543	up	up	correct
CSLT.US	Castlight Health Inc	20200213	1.31	1.36	1.24	1.26	386300	1.26	down	down	correct
CSPR.US	Casper Sleep Inc	20200213	10.45	10.85	10.21	10.64	844900	10.64	up	up	correct
CSTM.US	Constellium SE	20200213	12.78	13.08	12.75	13	534484	13	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20200213	2.9301	2.97	2.76	2.79	4668	39.2958	down	up	incorrect
CSV.US	Carriage Services Inc	20200213	24.52	24.76	24.38	24.75	38514	24.1898	up	up	correct
CTA.US	PB	20200213	109.75	110.2333	109.073	110.22	3111	102.4151	up	up	correct
CTBB.US	Qwest Corp. NT	20200213	25.95	26.01	25.8294	25.93	133677	22.7882	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200213	26.47	26.48	26.35	26.46	21947	23.2313	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200213	6.14	6.22	6.05	6.15	15600	6.15	up	up	correct
CTLT.US	Catalent Inc	20200213	59.03	59.83	59.03	59.6	629675	59.6	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200213	4.01	4.0747	3.87	4.02	3435	4.02	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200213	8.33	8.4232	8.33	8.38	22082	34.7495	up	down	incorrect
CTRA.US	Coterra Energy Inc	20200213	14.92	15.17	14.82	15.07	6466000	14.0101	up	up	correct
CTS.US	CTS Corporation	20200213	29.91	30.3204	29.85	30.18	39977	29.8354	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20200213	11	11.07	10.95	11	155728	9.9429
CTVA.US	Corteva Inc	20200213	30.68	31.04	30.455	30.6	4543000	29.6767	down	down	correct
CTZ.US	Qwest Corp. NT	20200213	25.69	25.84	25.65	25.82	51503	24.5477	up	up	correct
CUBB.US	Customers Bancorp Inc	20200213	25.67	25.75	25.55	25.61	28100	22.7552	down	down	correct
CUBE.US	CubeSmart	20200213	32.14	32.685	32.06	32.48	2203190	30.346	up	up	correct
CUBI.US	PF	20200213	25.851	26.01	25.85	25.9445	7875	22.9346	up	up	correct
CUK.US	Carnival Corporation & plc	20200213	41.07	41.33	40.66	40.92	500604	40.4187	down	down	correct
CULP.US	Culp Inc	20200213	12.13	12.23	11.7	12	30539	11.2647	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200213	13.74	14.04	13.71	14.03	282948	13.3468	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200213	41.91	42.38	41.91	42.29	400254	39.6089	up	down	incorrect
CVA.US	Covanta Holding Corporation	20200213	15.7	15.83	15.63	15.75	428845	14.7129	up	up	correct
CVEO.US	Civeo Corporation	20200213	1.38	1.38	1.32	1.34	240232	16.08	down	down	correct
CVI.US	CVR Energy Inc	20200213	27.2962	27.692	26.9084	27.0272	438174	22.1269	down	down	correct
CVNA.US	Carvana Co	20200213	86	88.06	85.58	87.4	801952	87.4	up	up	correct
CVS.US	CVS Health Corporation	20200213	73.45	74.1	71.94	72	8553932	68.5159	down	down	correct
CVX.US	Chevron Corporation	20200213	111.37	112.33	111.23	111.66	5991856	100.4095	up	up	correct
CW.US	Curtiss	20200213	147.98	148.465	147.67	148.1	281304	146.2212	up	up	correct
CWEN.US	Clearway Energy Inc	20200213	22	22.16	21.89	21.99	670876	20.1774	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200213	21.38	21.5	21.34	21.45	106484	19.5804	up	down	incorrect
CWH.US	Camping World Holdings Inc	20200213	15.38	15.94	15.3	15.89	322147	14.1528	up	up	correct
CWK.US	Cushman & Wakefield plc	20200213	19.28	19.55	19.26	19.44	218400	19.44	up	down	incorrect
CWT.US	California Water Service Group	20200213	54.89	56	54.8	55.91	141609	54.3032	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200213	4.12	4.14	3.88	3.95	15467750	3.95	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200213	5.51	5.53	5.5	5.52	63921	5.028	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200213	10.13	10.14	10.1237	10.14	2174	9.2235	up	up	correct
CXP.US	Columbia Property Trust Inc	20200213	22.18	22.51	22.16	22.47	334790	18.0804	up	up	correct
CXW.US	CoreCivic Inc	20200213	17.25	17.32	16.48	16.9	1770053	16.2783	down	down	correct
CYD.US	China Yuchai International Limited	20200213	12.97	13.03	12.74	12.83	38148	11.0334	down	down	correct
CYH.US	Community Health Systems Inc	20200213	4.76	4.85	4.73	4.78	2344753	4.78	up	up	correct
CZZ.US	Cosan Limited	20200213	22.64	22.81	22.05	22.41	622738	21.0279	down	down	correct
D.US	Dominion Energy Inc	20200213	85.75	86.91	85.75	86.24	3571435	79.9369	up	up	correct
DAC.US	Danaos Corporation	20200213	7	7.01	6.52	6.91	177760	6.7595	down	down	correct
DAL.US	Delta Air Lines Inc	20200213	58.75	59.21	58.35	59.13	4353149	58.7247	up	up	correct
DAN.US	Dana Incorporated	20200213	16.9	17.95	16.9	17.91	1956196	17.5009	up	down	incorrect
DAO.US	Youdao Inc	20200213	23	23.86	22.52	23.11	177700	23.11	up	up	correct
DAR.US	Darling Ingredients Inc	20200213	28.7	28.95	28.47	28.88	692337	28.88	up	up	correct
DAVA.US	Endava plc	20200213	50.06	55.5	48.41	54.98	520100	54.98	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200213	10.99	11.13	10.9523	11.02	8443364	11.02	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200213	8.67	8.985	8.44	8.74	1784355	8.74	up	down	incorrect
DBI.US	Designer Brands Inc	20200213	15.42	15.66	15.2	15.63	777279	15.3917	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200213	20.86	20.893	20.8002	20.89	59145	18.0525	up	up	correct
DBRG.US	PJ	20200213	24.3512	24.3512	24.19	24.25	21627	20.9525	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200213	9.59	9.79	9.541	9.72	48714	8.5375	up	down	incorrect
DCI.US	Donaldson Company Inc	20200213	52.86	53.17	52.49	52.68	211175	51.2967	down	down	correct
DCM.US	NTT DOCOMO INC	20200213	6040	6080	6030	6080	227040	6080	up	up	correct
DCO.US	Ducommun Incorporated	20200213	42.22	42.49	41.2	41.38	164974	41.38	down	up	incorrect
DCP.US	PC	20200213	25.02	25.02	24.82	24.85	35593	20.5559	down	down	correct
DCUE.US	Dominion Energy Inc	20200213	110.21	110.658	109.79	110.08	95300	97.0427	down	down	correct
DD.US	DuPont de Nemours Inc	20200213	53.16	53.65	52.73	53.27	4241895	51.265	up	up	correct
DDD.US	3D Systems Corporation	20200213	11.8	12.188	11.6112	12.13	1953583	12.13	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200213	15.42	15.63	15.182	15.55	13793	12.95	up	up	correct
DDS.US	Dillard's Inc	20200213	68.91	68.91	63.25	63.4	706075	62.1062	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200213	26.3	26.3795	26.3	26.32	6093	22.9511	up	up	correct
DE.US	Deere & Company	20200213	170.86	171.905	169.86	170.76	831113	166.5359	down	down	correct
DEA.US	Easterly Government Properties Inc	20200213	24.76	25.06	24.73	25.04	269621	22.8185	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200213	198.8	201.13	198.14	200.55	379243	200.55	up	up	correct
DEI.US	Douglas Emmett Inc	20200213	43.6	44.47	43.6	44.42	718741	41.6296	up	up	correct
DELL.US	Dell Technologies Inc	20200213	51.95	52.83	51.43	52.55	3426537	26.6346	up	up	correct
DEO.US	Diageo plc	20200213	159.67	161.02	159.34	160.46	346991	152.9787	up	up	correct
DESP.US	Despegar.com Corp	20200213	14.05	14.35	14.05	14.16	188600	14.16	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200213	10.71	10.78	10.69	10.705	75972	9.1783	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200213	9.87	9.94	9.67	9.93	154293	9.93	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200213	28.18	28.18	28.05	28.1	21859	24.5626	down	up	incorrect
DFS.US	Discover Financial Services	20200213	75.91	76.59	75.45	76.2	2038763	72.6333	up	up	correct
DG.US	Dollar General Corporation	20200213	158.43	160.24	157.77	159.85	984143	157.706	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200213	110.83	112.74	110.62	112.16	953509	108.2349	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200213	3.14	3.16	3.14	3.15	428476	2.6811	up	down	incorrect
DHI.US	D.R. Horton Inc	20200213	61.59	62.05	61.48	61.67	5426404	60.5797	up	down	incorrect
DHT.US	DHT Holdings Inc	20200213	5.89	6.01	5.78	5.9	3113575	4.5884	up	down	incorrect
DHX.US	DHI Group Inc	20200213	2.84	2.9	2.8	2.85	67597	2.85	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200213	17.98	17.99	17.92	17.95	74831	15.5468	down	down	correct
DIN.US	Dine Brands Global Inc	20200213	89.4	91	88.575	90.99	161587	86.4416	up	up	correct
DIS.US	The Walt Disney Company	20200213	141.17	141.9	140.82	140.9	7543117	140.9	down	down	correct
DK.US	Delek US Holdings Inc	20200213	28.57	29.49	28.56	28.77	709413	27.3351	up	up	correct
DKL.US	Delek Logistics Partners LP	20200213	30.5	30.8434	30.5	30.5	17218	25.1442
DKS.US	DICK'S Sporting Goods Inc	20200213	44.95	45.09	44.14	44.77	1259500	40.8459	down	down	correct
DLB.US	Dolby Laboratories Inc	20200213	70.55	72.29	70.51	72.03	364100	70.6305	up	up	correct
DLNG.US	PB	20200213	20.49	20.49	20.11	20.2105	27083	16.8797	down	down	correct
DLR.US	PL	20200213	26.47	26.47	26.41	26.47	24533	23.9849
DLX.US	Deluxe Corporation	20200213	40.64	41.03	39.86	40.83	409216	37.9126	up	up	correct
DM.US	Desktop Metal Inc	20200213	10.08	10.08	10.08	10.08	70117	10.08
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200213	14.98	15.11	14.95	15.11	44325	13.8593	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200213	20.95	21.35	20.944	21.17	97611	17.5611	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200213	13.42	13.7	13.42	13.5	12400	13.5	up	up	correct
DNOW.US	NOW Inc	20200213	10.24	10.27	10.09	10.14	1187116	10.14	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200213	12.96	13.078	12.93	13.07	392245	11.4248	up	up	correct
DOC.US	Physicians Realty Trust	20200213	20.2	20.475	20.2	20.41	972003	18.5724	up	up	correct
DOOR.US	Masonite International Corporation	20200213	79.18	79.8	78.8	79.6	167769	79.6	up	down	incorrect
DOV.US	Dover Corporation	20200213	119	119.88	118.36	119.56	581740	115.8985	up	up	correct
DOW.US	Dow Inc	20200213	48.9	48.99	48.02	48.3	3302628	43.4401	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200213	15.57	15.7	15.57	15.69	63223	12.5435	up	up	correct
DPZ.US	Domino's Pizza Inc	20200213	279.37	287.21	279.37	286.03	520670	281.2936	up	up	correct
DQ.US	Daqo New Energy Corp	20200213	74	74.39	69.13	71.48	2021765	14.296	down	down	correct
DRD.US	DRDGOLD Limited	20200213	6.07	6.14	6.01	6.1	95195	5.4378	up	up	correct
DRE.US	Duke Realty Corporation	20200213	37.63	38	37.6	37.94	1841007	36.398	up	up	correct
DRI.US	Darden Restaurants Inc	20200213	122.12	122.43	121.27	122.27	1081069	119.0702	up	down	incorrect
DRQ.US	Dril	20200213	42.28	42.695	41.34	41.55	223993	41.55	down	up	incorrect
DS.US	PD	20200213	23.59	24.07	23.5046	23.835	5900	22.3647	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200213	20.95	20.95	20.65	20.66	322597	17.0317	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200213	8.19	8.2068	8.1885	8.2	113502	7.5342	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200213	11.43	11.43	11.36	11.39	94773	9.9216	down	up	incorrect
DSX.US	PB	20200213	25.59	25.7421	25.55	25.69	5204	22.3524	up	up	correct
DT.US	Dynatrace Inc	20200213	36	36.49	35.52	35.98	2527600	35.98	down	down	correct
DTE.US	DTE Energy Company	20200213	133.67	134.11	133.07	133.55	1733326	106.8093	down	up	incorrect
DTF.US	DTF Tax	20200213	15.1604	15.2	15.12	15.15	16292	14.238	down	down	correct
DTLA.US	P	20200213	21.0401	21.0401	21.0401	21.0401	525	21.0401
DTP.US	DTE Energy Co	20200213	51.85	51.85	51.45	51.53	11400	45.9008	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200213	26.96	26.96	26.73	26.85	8230	24.5963	down	down	correct
DTY.US	DTE Energy Company	20200213	27.5087	27.52	27.39	27.52	8278	24.5305	up	up	correct
DUK.US	PA	20200213	28.23	28.36	28.15	28.18	55021	25.7581	down	down	correct
DUKB.US	Duke Energy Corp	20200213	28.03	28.07	27.8501	28.05	19100	25.2987	up	up	correct
DVA.US	DaVita Inc	20200213	86.65	87.24	86	86.24	1025222	86.24	down	down	correct
DVD.US	Dover Motorsports Inc	20200213	1.79	1.7901	1.77	1.79	10531	1.6603
DVN.US	Devon Energy Corporation	20200213	22.97	23.365	22.79	23.3	5176490	21.007	up	up	correct
DXC.US	DXC Technology Company	20200213	31.42	31.54	30.56	30.64	6754586	30.0464	down	down	correct
DY.US	Dycom Industries Inc	20200213	44.25	45.14	43.45	43.75	369906	43.75	down	up	incorrect
E.US	Eni S.p.A	20200213	28.05	28.29	28.04	28.21	370787	24.7028	up	up	correct
EAF.US	GrafTech International Ltd	20200213	10	10.205	9.9066	10.07	3307218	9.8946	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200213	26.2626	26.31	26.2	26.225	8464	25.6089	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200213	11.41	11.5	11.39	11.47	23943	9.2858	up	down	incorrect
EAT.US	Brinker International Inc	20200213	42.8	43.05	41.95	42.03	575928	41.5777	down	down	correct
EB.US	Eventbrite Inc	20200213	21.74	22.23	21.41	21.42	623300	21.42	down	down	correct
EBF.US	Ennis Inc	20200213	21.3	21.4295	21.27	21.37	55093	19.6088	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200213	8.07	8.2	8.05	8.07	342189	7.2085
EBS.US	Emergent BioSolutions Inc	20200213	62.77	63.39	62.3	63	279271	63	up	down	incorrect
EC.US	Ecopetrol S.A	20200213	19.83	19.93	19.675	19.81	693334	18.0053	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200213	15.06	15.17	15.0368	15.12	100309	12.0939	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200213	26.58	26.6411	26.494	26.494	3476	22.9729	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200213	25.9	25.93	25.8	25.8516	2350	22.5602	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200213	25.63	25.7	25.55	25.6658	10404	23.9245	up	up	correct
ECL.US	Ecolab Inc	20200213	206.36	208.65	205.305	207.06	1088348	203.3238	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200213	11.72	11.88	11.14	11.35	143654	11.35	down	down	correct
ECVT.US	Ecovyst Inc	20200213	15.24	15.26	15.03	15.09	78971	10.7222	down	down	correct
ED.US	Consolidated Edison Inc	20200213	92.8	93.74	92.23	93.64	1244306	86.522	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200213	6.94	6.96	6.9	6.9	154840	5.9884	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200213	13.48	13.58	13.13	13.13	239392	10.3241	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200213	12.05	12.16	12.05	12.08	67991	9.6543	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200213	5.15	5.15	5.05	5.12	31056	5.12	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20200213	137.66	139.44	136.28	138.85	7122560	13.885	up	up	correct
EEA.US	The European Equity Fund Inc	20200213	9.59	9.61	9.59	9.61	1628	9.3576	up	up	correct
EEX.US	Emerald Holding Inc	20200213	9.15	10.2	8.965	10.12	117354	10.0388	up	up	correct
EFC.US	PA	20200213	26.1314	26.19	26.05	26.19	9604	22.9792	up	up	correct
EFL.US	Eaton Vance Floating	20200213	9.5	9.57	9.48	9.57	103529	8.7665	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200213	13.54	13.5687	13.47	13.47	92696	11.9038	down	down	correct
EFT.US	Eaton Vance Floating	20200213	14.02	14.04	13.97	14.03	190413	12.5049	up	up	correct
EFX.US	Equifax Inc	20200213	155.86	164.77	153.52	162.26	1751954	159.5946	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200213	13.12	13.12	13	13.0598	19767	12.18	down	down	correct
EGHT.US	8x8 Inc	20200213	20.36	20.7	20.31	20.64	609349	20.64	up	up	correct
EGO.US	Eldorado Gold Corporation	20200213	6.98	7.05	6.9088	6.97	2109129	6.97	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200213	140.09	141.97	140.09	141.63	99075	135.9202	up	up	correct
EGY.US	VAALCO Energy Inc	20200213	2.13	2.14	2.11	2.11	59878	2.11	down	down	correct
EHC.US	Encompass Health Corporation	20200213	81.5	82.75	81.5	82.41	360742	80.1676	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200213	10.19	10.21	10.17	10.17	109771	8.6793	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200213	10	10.03	9.98	10.02	114655	9.6034	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200213	19.15	19.15	19.06	19.06	1300	19.06	down	down	correct
EIG.US	Employers Holdings Inc	20200213	44.31	44.455	44.08	44.41	48255	42.0026	up	up	correct
EIX.US	Edison International	20200213	77.67	77.95	76.6	77.37	1534798	71.3899	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20200213	213.74	216.18	212.97	214.89	1818690	211.9453	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200213	31.19	31.73	31.07	31.12	2917725	31.12	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200213	56.25	56.25	55.27	55.34	63300	50.3972	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200213	26.38	26.41	26.2606	26.34	5690	23.9587	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200213	18.87	19.92	18.6	19.84	1796900	19.84	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200213	17.81	18.1	17.67	17.92	1076780	7.9275	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200213	73.82	74.57	73.82	74.3	500080	71.4848	up	down	incorrect
ELVT.US	Elevate Credit Inc	20200213	4.25	4.29	4.17	4.17	261600	4.17	down	up	incorrect
ELY.US	Callaway Golf Company	20200213	19.58	19.75	19.34	19.54	1791005	19.5272	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200213	15.03	15.06	14.98	15	196263	12.6967	down	down	correct
EME.US	EMCOR Group Inc	20200213	87	87.97	86.68	87.71	262605	86.9825	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200213	15.73	15.75	15.7	15.7	22374	14.1397	down	down	correct
EMN.US	Eastman Chemical Company	20200213	75.09	75.72	74.445	75.03	654889	70.3081	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200213	8.23	8.25	8.16	8.24	150393	34.4697	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200213	27.2	27.35	27.2	27.2	7868	25.9306
EMR.US	Emerson Electric Co	20200213	74.35	74.49	72.39	73.14	3549835	69.9397	down	down	correct
ENB.US	Enbridge Inc	20200213	42.31	42.5	41.96	42.02	3550525	37.0597	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200213	27.47	27.4792	27.32	27.34	35641	25.553	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200213	9.2	9.29	9	9.06	956484	7.2112	down	up	incorrect
ENIA.US	Enel Américas S.A	20200213	9.4	9.41	9.28	9.34	2659355	8.5552	down	down	correct
ENIC.US	Enel Chile S.A	20200213	4.82	4.855	4.775	4.84	322669	4.2263	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200213	26.0003	26.0003	26.0003	26.0003	1000	23.5617
ENLC.US	EnLink Midstream LLC	20200213	4.66	4.75	4.49	4.55	4213743	3.7715	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200213	26.59	26.6762	26.53	26.6304	6258	25.2488	up	down	incorrect
ENR.US	PA	20200213	108.2	108.2	107.51	107.9	3716	92.9987	down	down	correct
ENS.US	EnerSys	20200213	77.49	77.87	75.88	76.34	202636	74.9194	down	down	correct
ENV.US	Envestnet Inc	20200213	82.99	85.83	82.99	85.49	346635	85.49	up	up	correct
ENVA.US	Enova International Inc	20200213	21.47	22.29	21.405	22.19	186852	22.19	up	up	correct
ENZ.US	Enzo Biochem Inc	20200213	2.19	2.33	2.19	2.27	83417	2.27	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200213	5.69	5.75	5.68	5.7	391445	4.6098	up	up	correct
EOG.US	EOG Resources Inc	20200213	75	76.04	74.7515	75.68	2197890	70.4709	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200213	16.2	16.31	16.2	16.31	99500	14.2736	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200213	18.74	18.91	18.74	18.82	87399	16.6669	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200213	22.36	22.44	22.3565	22.38	23673	20.8797	up	up	correct
EP.US	PC	20200213	51.11	51.2509	51.03	51.2509	1136	51.2509	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200213	24.77	24.94	24.65	24.94	204296	24.841	up	up	correct
EPAM.US	EPAM Systems Inc	20200213	231.23	234.68	231.1	232.95	286341	232.95	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20200213	34.44	34.62	33.29	34.22	1194794	33.5464	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200213	26.39	26.76	26.03	26.09	8486378	22.3019	down	down	correct
EPR.US	PG	20200213	26.6	26.69	26.588	26.68	6216	23.6447	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200213	28.41	28.82	28.33	28.44	1276888	26.1624	up	up	correct
EQC.US	PD	20200213	28.55	29.07	28.55	28.77	3812	26.1602	up	up	correct
EQNR.US	Equinor ASA	20200213	17.3	17.56	17.28	17.48	2702340	16.2556	up	up	correct
EQR.US	Equity Residential	20200213	84.62	85.42	84.62	85.22	1202459	79.8314	up	up	correct
EQS.US	Equus Total Return Inc	20200213	1.81	1.81	1.81	1.81	0	1.81
EQT.US	EQT Corporation	20200213	5.27	5.51	5.18	5.41	6544784	5.41	up	up	correct
ERF.US	Enerplus Corporation	20200213	5.2	5.355	5.16	5.34	1060927	5.0545	up	up	correct
ERJ.US	Embraer S.A	20200213	17.44	17.67	17.255	17.61	662377	17.61	up	up	correct
ES.US	Eversource Energy	20200213	91.36	92.55	91	92.48	1426387	87.5317	up	up	correct
ESE.US	ESCO Technologies Inc	20200213	103.78	104.62	103.58	104.1	100971	103.4379	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20200213	2.87	2.93	2.75	2.86	1663994	2.86	down	down	correct
ESI.US	Element Solutions Inc	20200213	12.23	12.3	12.15	12.19	1278700	12.0073	down	down	correct
ESNT.US	Essent Group Ltd	20200213	51.31	52.28	51.14	52.02	614250	50.3761	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200213	13.58	13.73	13.56	13.68	1427742	13.193	up	up	correct
ESS.US	Essex Property Trust Inc	20200213	318.61	322.06	318.61	321.51	328798	303.3397	up	up	correct
ESTC.US	Elastic N.V	20200213	71.42	72.36	70.86	72.14	432500	72.14	up	up	correct
ESTE.US	Earthstone Energy Inc	20200213	4.59	4.65	4.483	4.53	103249	4.53	down	down	correct
ETB.US	Eaton Vance Tax	20200213	16.93	16.9532	16.9	16.9205	44748	14.3126	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200213	14.6	14.76	14.45	14.66	252100	12.7474	up	up	correct
ETG.US	Eaton Vance Tax	20200213	18.9	18.98	18.81	18.83	111840	16.3041	down	down	correct
ETI.US	P	20200213	6.75	6.75	6.75	6.75	294875	3.9852
ETJ.US	Eaton Vance Risk	20200213	9.73	9.78	9.715	9.73	219032	8.2085
ETN.US	Eaton Corporation plc	20200213	103.41	103.98	102.82	102.89	2059513	97.69	down	up	incorrect
ETO.US	Eaton Vance Tax	20200213	26.68	26.75	26.53	26.72	78588	23.1211	up	down	incorrect
ETP.US	P	20200213	19.49	19.49	19.49	19.49	1105	18.5158
ETR.US	Entergy Corporation	20200213	131.67	133.5	131.18	133.24	738461	124.8759	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200213	8.86	9.1	8.58	8.7	3973327	7.6426	down	down	correct
ETV.US	Eaton Vance Tax	20200213	15.3	15.33	15.22	15.27	314342	12.8683	down	down	correct
ETW.US	Eaton Vance Tax	20200213	10.51	10.54	10.44	10.46	166098	8.7825	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200213	21.65	21.77	21.63	21.67	12718	20.1051	up	up	correct
ETY.US	Eaton Vance Tax	20200213	12.92	12.95	12.8856	12.93	211066	10.9991	up	up	correct
EURN.US	Euronav NV	20200213	10.23	10.31	10.085	10.12	1483268	8.4202	down	up	incorrect
EVA.US	Enviva Partners LP	20200213	37.65	38.34	37.65	38.32	241214	34.1339	up	up	correct
EVC.US	Entravision Communications Corporation	20200213	2.02	2.07	2	2.03	103694	1.8647	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200213	6.49	6.5029	6.47	6.48	66058	5.7755	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200213	13.63	13.66	13.6263	13.6449	13617	11.6498	up	up	correct
EVH.US	Evolent Health Inc	20200213	11.03	11.45	11	11.4	504841	11.4	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200213	13.43	13.46	13.38	13.4	74875	12.3946	down	down	correct
EVR.US	Evercore Inc	20200213	81.78	82.14	80.485	80.73	569376	76.585	down	down	correct
EVRG.US	Evergy Inc	20200213	70.89	71.68	70.69	71.55	2091535	66.7104	up	up	correct
EVRI.US	Everi Holdings Inc	20200213	13.23	13.54	13.1	13.32	556121	13.32	up	up	correct
EVT.US	Eaton Vance Tax	20200213	26.06	26.2	26.06	26.17	112144	22.6873	up	up	correct
EVTC.US	EVERTEC Inc	20200213	34.49	34.76	34.48	34.61	269454	34.2168	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200213	225.17	229.425	225.17	226.54	4168155	75.5133	up	down	incorrect
EXD.US	Eaton Vance Tax	20200213	10.54	10.55	10.41	10.42	41746	8.8709	down	down	correct
EXG.US	Eaton Vance Tax	20200213	9.14	9.18	9.12	9.12	650729	7.6994	down	down	correct
EXK.US	Endeavour Silver Corp	20200213	2	2.01	1.97	2.01	1065958	2.01	up	down	incorrect
EXP.US	Eagle Materials Inc	20200213	87.02	87.79	86.53	87.65	276444	87.0646	up	down	incorrect
EXPR.US	Express Inc	20200213	4.42	4.45	4.28	4.33	801553	4.33	down	down	correct
EXR.US	Extra Space Storage Inc	20200213	112.32	113.3	112.175	113.04	596053	106.2463	up	up	correct
EXTN.US	Exterran Corporation	20200213	4.64	6.22	4.64	5.52	1249400	5.52	up	up	correct
F.US	PC	20200213	25.78	26.04	25.732	25.93	417109	24.6021	up	up	correct
FAF.US	First American Financial Corporation	20200213	65.45	65.45	63.66	65.33	1491396	61.3433	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200213	35.72	36.377	35.72	36.34	111681	35.8858	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200213	72.1	73	71.86	72.64	1129743	70.9492	up	down	incorrect
FBK.US	FB Financial Corporation	20200213	36.74	37.26	36.74	37.24	79879	36.4637	up	up	correct
FBP.US	First BanCorp	20200213	9.18	9.27	9.17	9.2	1449374	8.722	up	up	correct
FC.US	Franklin Covey Co	20200213	32.89	33.06	32.72	33.03	35340	33.03	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200213	13.91	14.07	13.91	14.07	161021	13.0677	up	up	correct
FCN.US	FTI Consulting Inc	20200213	123.74	124.83	123.02	124.66	173675	124.66	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200213	31.13	32	31.13	31.9	652238	29.2765	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200213	26.34	26.34	26.15	26.22	1800	23.1999	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200213	12.51	12.59	12.48	12.51	119994	10.4257
FCX.US	Freeport	20200213	12.64	12.69	12.465	12.61	21059471	12.5293	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200213	15.07	15.31	15.07	15.26	73244	13.4482	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200213	34.29	34.48	33.87	34.24	92006	33.2882	down	down	correct
FDS.US	FactSet Research Systems Inc	20200213	292.36	297.79	292	296.83	289735	291.3517	up	down	incorrect
FDX.US	FedEx Corporation	20200213	157.79	161.83	156.48	161.47	2624570	157.3487	up	up	correct
FE.US	FirstEnergy Corp	20200213	51.58	52.04	51.39	51.98	2374389	48.0205	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200213	1.4754	1.49	1.45	1.49	20742	1.49	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200213	11.36	11.42	11.29	11.41	233900	9.42	up	down	incorrect
FENG.US	Phoenix New Media Limited	20200213	1.97	1.97	1.9323	1.95	85107	0.3897	down	down	correct
FERG.US	Ferguson plc	20200213	98.79	99.51	98.79	99.51	2600	94.4217	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20200213	1.07	1.25	1.07	1.14	753565	22.8	up	up	correct
FF.US	FutureFuel Corp	20200213	11.46	11.74	11.42	11.71	110141	7.1953	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200213	17.52	17.62	17.48	17.58	17840	15.2149	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200213	22.9	22.95	22.86	22.92	92342	20.0602	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200213	6.12	6.22	6.12	6.22	47617	5.13	up	up	correct
FHI.US	Federated Hermes Inc	20200213	36.12	36.71	36.09	36.38	441115	32.609	up	up	correct
FICO.US	Fair Isaac Corporation	20200213	409	420.54	409	418.09	205490	418.09	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200213	17	17.15	16.9944	17.11	46983	15.0199	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200213	21.12	21.2464	20.935	21.016	29617	18.3626	down	up	incorrect
FINV.US	FinVolution Group	20200213	2.1	2.12	2.01	2.02	558100	1.8302	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200213	148.85	156.82	147.48	154.32	7114813	150.969	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200213	9.35	9.36	9.3	9.36	33125	9.0347	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20200213	49.29	50.24	49.14	50.1	136434	49.3004	up	up	correct
FL.US	Foot Locker Inc	20200213	40.77	41.08	40.2555	40.96	1876768	39.4201	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200213	23.68	23.68	23.37	23.4	30726	20.4899	down	down	correct
FLNG.US	FLEX LNG Ltd	20200213	7.46	7.57	7.43	7.5	12900	6.4571	up	up	correct
FLO.US	Flowers Foods Inc	20200213	22.17	22.445	22.08	22.39	1048984	20.9035	up	up	correct
FLOW.US	SPX FLOW Inc	20200213	42.27	43.12	42.23	42.81	151755	42.6378	up	up	correct
FLR.US	Fluor Corporation	20200213	19.79	20.08	19.56	19.97	2285875	19.7689	up	up	correct
FLS.US	Flowserve Corporation	20200213	47.8	48.115	46.865	46.96	1534413	44.9327	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200213	314.63	320.205	314.01	317.58	655725	317.58	up	up	correct
FMC.US	FMC Corporation	20200213	105.77	106.09	104.01	105.43	813407	102.058	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200213	14.6	14.6	14.54	14.54	16888	13.37	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200213	39.92	40.06	39.76	39.95	166230	38.4873	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200213	95.02	95.64	95.02	95.31	210644	91.6059	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200213	14.08	14.1337	14.06	14.06	1774	12.7706	down	down	correct
FN.US	Fabrinet	20200213	67.33	68.2725	66.73	67.7	399535	67.7	up	up	correct
FNB.US	PE	20200213	30.79	31.4	30.79	30.9	5169	27.5942	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200213	52.61	53.85	52.3	52.91	878400	52.91	up	up	correct
FNF.US	Fidelity National Financial Inc	20200213	44.48	45.49	44.32	45.2	5044737	42.0197	up	up	correct
FNV.US	Franco	20200213	114.36	115.252	113.61	114.61	479761	112.7056	up	up	correct
FOA.US	Finance Of America Companies Inc	20200213	10.12	10.12	10.08	10.08	89160	10.08	down	down	correct
FOE.US	Ferro Corporation	20200213	14.8	14.97	14.565	14.73	218233	14.73	down	down	correct
FOF.US	Cohen & Steers Closed	20200213	13.85	13.8899	13.7909	13.8	40316	11.8216	down	down	correct
FOR.US	Forestar Group Inc	20200213	20.81	21.41	20.8026	21.01	63819	21.01	up	up	correct
FPAC.US	U	20200213	10.77	10.8	10.7	10.71	1064294	9.8205	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200213	24.67	24.7	24.4061	24.56	329138	21.69	down	down	correct
FPH.US	Five Point Holdings LLC	20200213	9.16	9.31	8.87	9.09	221358	9.09	down	down	correct
FPI.US	Farmland Partners Inc	20200213	6.55	6.67	6.52	6.65	46947	6.3782	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200213	9.08	9.1	9.03	9.05	82333	7.504	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200213	45.02	46.03	44.93	45.85	1295757	43.9298	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200213	13.55	13.56	13.52	13.56	95098	11.9091	up	up	correct
FRO.US	Frontline Ltd	20200213	8.26	8.37	8.18	8.2	1071551	6.7765	down	down	correct
FRT.US	PC	20200213	26.65	26.65	26.436	26.436	2814	24.2459	down	down	correct
FSK.US	FS KKR Capital Corp	20200213	6.21	6.24	6.17	6.21	868549	19.3064
FSLY.US	Fastly Inc	20200213	22.43	22.75	22.01	22.46	1500402	22.46	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20200213	3.76	3.77	3.61	3.66	1791998	3.66	down	down	correct
FSR.US	Fisker Inc	20200213	10.21	10.21	10.2	10.2	945000	10.2	down	down	correct
FSS.US	Federal Signal Corporation	20200213	32.96	34.03	32.94	33.57	253997	32.9159	up	up	correct
FT.US	Franklin Universal Trust	20200213	8.12	8.12	8.06	8.09	95912	7.2887	down	down	correct
FTAI.US	PB	20200213	26.09	26.2	26.0776	26.2	4085	21.9234	up	up	correct
FTCH.US	Farfetch Limited	20200213	12.57	12.7	12.39	12.6	1355500	12.6	up	up	correct
FTI.US	TechnipFMC plc	20200213	16.8269	16.9234	16.6725	16.7497	4694857	12.196	down	up	incorrect
FTK.US	Flotek Industries Inc	20200213	1.88	1.91	1.83	1.84	307000	1.84	down	down	correct
FTS.US	Fortis Inc	20200213	43.7	44.19	43.3	44.02	374098	40.9184	up	up	correct
FTV.US	Fortive Corporation	20200213	78.46	78.68	77.05	77.24	2093500	64.1288	down	up	incorrect
FUBO.US	fuboTV Inc	20200213	9	9.4599	8	8.5	7054	8.5	down	down	correct
FUL.US	H.B. Fuller Company	20200213	48.58	48.94	48.32	48.72	255292	47.616	up	up	correct
FUN.US	Cedar Fair L.P	20200213	54.11	54.67	53.62	53.94	590891	52.7864	down	down	correct
FVRR.US	Fiverr International Ltd	20200213	26.99	27.74	26.34	27.35	217700	27.35	up	up	correct
G.US	Genpact Limited	20200213	43.03	43.71	43.03	43.52	1142400	42.7786	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200213	6.18	6.2	6.16	6.19	448712	5.0984	up	up	correct
GAM.US	PB	20200213	28	28.1093	27.97	28.087	5113	24.8048	up	up	correct
GATX.US	GATX Corporation	20200213	78.94	79.4	78.01	78.35	143138	74.6339	down	down	correct
GB.US	Global Blue Group Holding AG	20200213	10.77	10.8	10.7	10.71	1064294	10.71	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200213	24.54	24.6112	24.52	24.52	33066	21.8466	down	down	correct
GBL.US	GAMCO Investors Inc	20200213	17.82	17.82	17.5	17.81	7051	15.5209	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200213	27.4	27.7	27.11	27.45	326157	25.6259	up	up	correct
GCI.US	Gannett Co Inc	20200213	6.41	6.48	6.3495	6.38	1039856	6.38	down	up	incorrect
GCO.US	Genesco Inc	20200213	40.35	40.425	39.13	39.16	198368	39.16	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200213	23.48	23.56	23.25	23.48	152300	23.48
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200213	5.9	5.96	5.9	5.96	19627	5.0803	up	up	correct
GD.US	General Dynamics Corporation	20200213	187.82	190.08	187.5822	189.43	1546010	180.3268	up	up	correct
GDDY.US	GoDaddy Inc	20200213	70.23	71.37	69.55	70.87	1387026	70.87	up	up	correct
GDL.US	The GDL Fund	20200213	9.32	9.3707	9.32	9.33	30535	8.3751	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200213	18.17	18.2	18.07	18.12	44014	15.8297	down	down	correct
GDOT.US	Green Dot Corporation	20200213	33.79	34.155	33.19	33.52	659551	33.52	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200213	22.13	22.2	22.05	22.07	195803	19.7211	down	down	correct
GE.US	General Electric Company	20200213	13.08	13.16	12.9	12.94	6376543	102.6734	down	down	correct
GEF.US	Greif Inc	20200213	41.8	42.2	41.65	42.14	95242	38.8927	up	up	correct
GEL.US	Genesis Energy L.P	20200213	18.66	18.91	18.46	18.75	585460	16.127	up	up	correct
GEO.US	The GEO Group Inc	20200213	17.26	17.6	16.7283	17.44	1410055	15.2543	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200213	3.92	3.97	3.88	3.89	572113	29.7383	down	down	correct
GES.US	Guess' Inc	20200213	22.74	22.84	22.48	22.63	431722	21.8058	down	up	incorrect
GF.US	The New Germany Fund Inc	20200213	15.72	15.8317	15.72	15.79	4409	13.2094	up	up	correct
GFF.US	Griffon Corporation	20200213	20.44	20.67	20.25	20.33	142738	19.8172	down	down	correct
GFI.US	Gold Fields Limited	20200213	6.43	6.44	6.14	6.24	7196465	5.8993	down	down	correct
GGB.US	Gerdau S.A	20200213	4.81	4.905	4.765	4.84	6508049	4.247	up	up	correct
GGG.US	Graco Inc	20200213	55.96	56.55	55.81	56.35	491509	55.2376	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200213	20.35	20.48	20.2026	20.31	41233	16.8327	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200213	8.21	8.26	8.19	8.26	57128	6.6869	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200213	11.78	11.91	11.78	11.869	11379	10.6518	up	up	correct
GHC.US	Graham Holdings Company	20200213	545.54	554.75	545.54	546.33	26602	534.6642	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200213	11.84	12.38	11.84	12.03	82047	12.03	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200213	19.3	19.5	18.19	18.2	172823	17.6768	down	up	incorrect
GHM.US	Graham Corporation	20200213	18.14	18.2	18.005	18.17	26986	17.1766	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200213	15.27	15.28	15.2	15.25	169021	12.9602	down	down	correct
GIB.US	CGI Inc	20200213	76.95	77.53	76.58	76.98	142649	76.98	up	down	incorrect
GIC.US	Global Industrial Company	20200213	23.13	23.325	23.05	23.18	28664	20.5457	up	up	correct
GIL.US	Gildan Activewear Inc	20200213	28.25	28.44	27.99	28.06	421350	27.4401	down	down	correct
GIM.US	Templeton Global Income Fund	20200213	6.14	6.1601	6.13	6.14	815825	5.5354
GIS.US	General Mills Inc	20200213	52.9	53.03	52.52	52.99	2405862	49.9737	up	up	correct
GIX.US	WS	20200213	194.4	203	190.5	197.1	97902	195.9512	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200213	10.2128	10.2128	10.2128	10.2128	1	9.0366
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200213	23.98	23.98	23.98	23.98	252	23.5806
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200213	23.0002	23.0002	22.9675	23	1160	22.5191	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200213	21.62	21.62	21.6	21.6	401	21.1064	down	up	incorrect
GKOS.US	Glaukos Corporation	20200213	69.58	70.96	68.08	70.14	530322	70.14	up	down	incorrect
GLOB.US	Globant S.A	20200213	124.44	126.8	123.9631	126.08	180412	126.08	up	up	correct
GLOG.US	PA	20200213	25	25.17	24.95	24.95	28844	21.3154	down	up	incorrect
GLOP.US	PC	20200213	23.21	23.45	23.21	23.31	28695	18.9201	up	up	correct
GLT.US	Glatfelter Corporation	20200213	17.23	17.39	17.09	17.29	102327	16.1976	up	up	correct
GLW.US	Corning Incorporated	20200213	28.6	28.92	28.3269	28.71	3920963	27.173	up	down	incorrect
GM.US	General Motors Company	20200213	35.21	35.53	35.16	35.29	7578400	34.8647	up	up	correct
GME.US	GameStop Corp	20200213	4.12	4.26	4.07	4.11	2081693	4.11	down	up	incorrect
GMED.US	Globus Medical Inc	20200213	55.37	56.69	55.27	56.5	690791	56.5	up	up	correct
GMRE.US	PA	20200213	26.95	26.95	26.84	26.8598	4700	23.6616	down	down	correct
GMS.US	GMS Inc	20200213	27.9	28.44	27.842	28.31	158300	28.31	up	down	incorrect
GNE.US	PA	20200213	9.12	9.12	8.7902	8.845	5689	7.7881	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200213	8.18	8.24	7.73	7.81	294284	7.3909	down	up	incorrect
GNL.US	PB	20200213	26	26	25.986	25.986	2210	23.29	down	up	incorrect
GNRC.US	Generac Holdings Inc	20200213	112.58	117.44	112.29	115.75	2358573	115.75	up	up	correct
GNT.US	PA	20200213	25.9012	25.92	25.9012	25.92	451	24.0172	up	up	correct
GNW.US	Genworth Financial Inc	20200213	4.1	4.34	4.1	4.28	6085900	4.28	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200213	18.73	18.8	18.69	18.75	215341	15.1882	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200213	16.51	16.62	16.31	16.36	495719	16.36	down	down	correct
GOLD.US	Barrick Gold Corporation	20200213	18.58	19.17	18.5531	18.93	15270180	17.9989	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200213	30.91	31.02	30.6	30.86	169118	29.8737	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200213	31.76	32.2	31	31	2974800	31	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200213	34.77	37.49	34.71	36.96	2483700	36.96	up	up	correct
GPC.US	Genuine Parts Company	20200213	96.01	96.97	95.69	96.96	464731	91.2452	up	up	correct
GPI.US	Group 1 Automotive Inc	20200213	95.46	98.1	95.3	97.9	131923	96.5472	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200213	26.6065	26.62	26.5073	26.5268	5249	24.4122	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200213	16.3	16.47	16.2	16.42	1673647	15.8191	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200213	8.27	8.35	8.26	8.32	194218	7.0576	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200213	18.25	18.35	18.215	18.3	231034	16.0916	up	up	correct
GPN.US	Global Payments Inc	20200213	200.79	204.42	199.25	202.73	1884202	200.7707	up	down	incorrect
GPRK.US	GeoPark Limited	20200213	19.8207	19.8207	19.1633	19.5518	240705	19.1487	down	down	correct
GPS.US	The Gap Inc	20200213	18.29	18.36	17.875	18.33	6381575	18.0268	up	up	correct
GPX.US	GP Strategies Corporation	20200213	14.01	14.07	13.73	13.85	14452	13.85	down	down	correct
GRC.US	The Gorman	20200213	35.9	36.18	35.84	36.03	17965	34.9207	up	down	incorrect
GRP.US	UN	20200213	54.94	55.44	54.94	55.36	5356	50.4998	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200213	11.77	11.88	11.77	11.88	11662	10.7195	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200213	237.85	238.97	236.57	238.35	1461372	228.7291	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200213	21.72	22.01	21.57	22.01	96899	18.1931	up	up	correct
GSK.US	GlaxoSmithKline plc	20200213	43.6	44.025	43.48	43.78	2885260	39.3749	up	up	correct
GSL.US	PB	20200213	25	25.05	24.99	25	21381	20.5886
GSLD.US	GSLD	20200213	24.89	25.05	24.88	25.05	81800	24.5791	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20200213	13.32	13.8	13.175	13.25	371581	13.25	down	up	incorrect
GTLS.US	Chart Industries Inc	20200213	65	70.71	64.61	69.43	1122086	69.43	up	up	correct
GTN.US	Gray Television Inc	20200213	22.09	22.45	21.99	22.33	419501	21.9975	up	down	incorrect
GTNA.US	Gray Television Inc	20200213	20.35	20.4	19.06	19.2	7088	19.1175	down	down	correct
GTS.US	Triple	20200213	17.83	18.13	17.71	18	97671	18	up	up	correct
GTY.US	Getty Realty Corp	20200213	32.28	32.77	32.28	32.68	57417	29.3097	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200213	8.1	8.1	7.75	7.75	242398	6.7325	down	down	correct
GVA.US	Granite Construction Incorporated	20200213	28.27	28.68	28	28.34	587685	27.2677	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20200213	30.64	30.91	30.57	30.81	317059	30.2726	up	down	incorrect
GWRE.US	Guidewire Software Inc	20200213	120.45	122	120.31	121.26	390090	121.26	up	up	correct
GWW.US	W.W. Grainger Inc	20200213	308.95	309.98	305.24	305.36	245187	296.8274	down	down	correct
GYC.US	Cabco Series 2004	20200213	23.14	23.24	23.02	23.24	155972	22.3272	up	up	correct
H.US	Hyatt Hotels Corporation	20200213	88.11	88.72	87.54	87.75	406300	87.5454	down	down	correct
HAE.US	Haemonetics Corporation	20200213	117.72	120.33	117.34	119.71	548474	119.71	up	down	incorrect
HAL.US	Halliburton Company	20200213	22.14	22.4	21.9	22.19	10072330	21.5833	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200213	37.42	37.8	37.3	37.64	224219	35.1756	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200213	14.95	15.135	14.755	14.8	15551	14.1221	down	down	correct
HBI.US	Hanesbrands Inc	20200213	14.59	14.69	14.27	14.39	7753757	13.2549	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20200213	3.19	3.24	3.115	3.2	689076	3.1766	up	up	correct
HCA.US	HCA Healthcare Inc	20200213	149.96	151.97	149.33	150.88	1544773	148.746	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20200213	20.46	21.1	20.46	20.84	548109	20.3469	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200213	940	940	940	940	0	939.3162
HCHC.US	HC2 Holdings Inc	20200213	4.29	4.29	3.915	3.96	456665	3.96	down	down	correct
HCI.US	HCI Group Inc	20200213	45.81	46.62	45.63	46.43	35329	44.0799	up	up	correct
HCXY.US	Hercules Capital Inc	20200213	27.06	27.06	27.06	27.06	100	24.3372
HD.US	The Home Depot Inc	20200213	240.97	243.6	240.4	242.36	2468189	231.9287	up	up	correct
HDB.US	HDFC Bank Limited	20200213	59.65	60.06	59.2	59.73	1210489	59.2939	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200213	48.73	49.9	48.28	49.74	666143	46.5087	up	up	correct
HEI.US	HEICO Corporation	20200213	127	128.4	126.75	128.23	289421	127.9672	up	up	correct
HEP.US	Holly Energy Partners L.P	20200213	23.79	23.88	23.3	23.47	653396	20.0727	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200213	14.98	15.04	14.98	15.04	41742	12.5745	up	up	correct
HES.US	Hess Corporation	20200213	58.2	60.0425	57.91	59.99	3838322	57.8643	up	up	correct
HESM.US	Hess Midstream LP	20200213	21.97	22.06	21.58	21.58	57786	18.4856	down	up	incorrect
HFC.US	HollyFrontier Corporation	20200213	44.71	44.84	43.44	43.58	3226560	41.1249	down	down	correct
HFRO.US	PA	20200213	25.34	25.39	25.3	25.3692	32614	22.758	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200213	25.43	25.43	25.43	25.43	2000	25.43
HGLB.US	Highland Global Allocation Fund	20200213	8.9	8.9261	8.86	8.91	71768	6.9479	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200213	32.26	32.82	32.04	32.81	950500	32.81	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20200213	124.82	125.94	123.54	124.4	130202	124.4	down	down	correct
HI.US	Hillenbrand Inc	20200213	29.14	29.43	28.275	28.37	636246	26.947	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200213	58.93	59.325	58.61	59.24	1457409	56.2079	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200213	260.07	264.65	249.08	250.36	635785	239.0153	down	up	incorrect
HIL.US	Hill International Inc	20200213	3.45	3.54	3.39	3.44	69807	3.44	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200213	5.15	5.17	5.13	5.17	1361386	4.4596	up	down	incorrect
HIW.US	Highwoods Properties Inc	20200213	51.91	52.535	51.91	52.31	652217	47.5621	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200213	6.99	7	6.96	7	573614	5.8975	up	down	incorrect
HKIB.US	AMTD International Inc	20200213	7.79	8.45	7.79	8.45	1900	8.45	up	up	correct
HL.US	PB	20200213	54.95	54.95	54.95	54.95	0	49.2306
HLF.US	Herbalife Nutrition Ltd	20200213	38.42	40.52	38.3	39.66	1161330	39.66	up	up	correct
HLI.US	Houlihan Lokey Inc	20200213	56.83	57.4	56.73	57.15	189048	54.823	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20200213	46.09	46.26	45.02	45.11	28089	44.5433	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200213	112.66	113.54	111.17	112.96	1396047	112.7869	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200213	8.66	8.84	8.66	8.71	626310	8.71	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200213	27.07	27.13	27.03	27.08	438687	25.8258	up	up	correct
HMLP.US	PA	20200213	25.96	26.05	25.947	26.05	7604	22.1881	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200213	43.7	44.915	43.7	44.8	338200	42.0784	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200213	2.98	3.09	2.93	3.07	9933349	3.0009	up	up	correct
HNGR.US	Hanger Inc	20200213	24.56	24.79	24.09	24.22	115776	24.22	down	down	correct
HNI.US	HNI Corporation	20200213	37.84	38.48	37.68	37.97	163305	35.3637	up	up	correct
HNP.US	Huaneng Power International Inc	20200213	17.88	18.07	17.88	17.92	16779	15.7936	up	up	correct
HOG.US	Harley	20200213	34.36	34.6	33.99	34.56	1002568	33.5199	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200213	19.6	19.93	19.6	19.92	321480	19.0855	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200213	28.96	29.92	28.2494	28.69	76973	28.69	down	down	correct
HP.US	Helmerich & Payne Inc	20200213	45.17	45.71	44.57	45.4	1857357	40.6895	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200213	14.8	14.82	14.55	14.7	9028524	13.6272	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200213	22.72	22.77	22.67	22.7	16612	19.7578	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20200213	23.78	23.8456	23.63	23.69	38030	20.7099	down	up	incorrect
HPQ.US	HP Inc	20200213	22.35	22.39	22.14	22.22	9202786	20.8677	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200213	19.71	19.8	19.64	19.64	48422	17.0923	down	down	correct
HQH.US	Tekla Healthcare Investors	20200213	21.41	21.48	21.35	21.4	171277	18.0662	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200213	17.81	17.85	17.73	17.73	56571	14.9909	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200213	36.99	37.28	36.26	36.5	1107691	33.745	down	up	incorrect
HRB.US	H&R Block Inc	20200213	22.15	22.51	22.01	22.48	1853225	20.149	up	up	correct
HRC.US	Hill	20200213	108.79	109.33	108.14	108.63	319718	106.9425	down	down	correct
HRI.US	Herc Holdings Inc	20200213	43.12	44.12	43.12	43.85	95382	43.7321	up	up	correct
HRL.US	Hormel Foods Corporation	20200213	47.74	48.48	47.495	48.45	1818149	46.7394	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200213	12.52	12.62	12.47	12.62	55542	11.9555	up	up	correct
HSBC.US	HSBC Holdings plc	20200213	38.25	38.53	38.19	38.21	4016909	35.7344	down	down	correct
HSC.US	Harsco Corporation	20200213	15.74	15.92	15.37	15.81	831377	15.81	up	down	incorrect
HSY.US	The Hershey Company	20200213	157.66	159.48	157.37	159.33	774114	152.8348	up	up	correct
HT.US	PE	20200213	25.8369	26.03	25.77	25.8	5182	21.3541	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200213	32.42	33.01	32.36	32.67	1405746	30.3903	up	down	incorrect
HTD.US	John Hancock Tax	20200213	27.62	27.8	27.59	27.76	67111	24.2132	up	up	correct
HTGC.US	Hercules Capital Inc	20200213	15.1	15.255	15.05	15.25	509759	12.4535	up	up	correct
HTH.US	Hilltop Holdings Inc	20200213	22.26	22.64	22.26	22.42	397550	21.7882	up	up	correct
HTY.US	John Hancock Investments	20200213	7.27	7.29	7.21	7.29	15552	5.9045	up	up	correct
HUBB.US	Hubbell Incorporated	20200213	148.49	150.43	148.19	149.52	326874	142.6812	up	down	incorrect
HUBS.US	HubSpot Inc	20200213	180	201.49	180	197.34	1818964	197.34	up	up	correct
HUM.US	Humana Inc	20200213	370.09	381.04	370.09	380.2	1344332	375.7144	up	up	correct
HUN.US	Huntsman Corporation	20200213	21.91	22.69	20.56	21.54	3403114	20.3238	down	down	correct
HUYA.US	HUYA Inc	20200213	20.25	20.81	19.92	20.54	2428200	20.54	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200213	20.39	20.53	20.2	20.38	48322	16.8108	down	down	correct
HWM.US	Howmet Aerospace Inc	20200213	32.71	33.45	32.5	32.95	3670945	32.9069	up	up	correct
HXL.US	Hexcel Corporation	20200213	73.92	75.21	73.92	75.11	1121254	75.11	up	up	correct
HY.US	Hyster	20200213	56.34	56.6299	55.7176	56.17	25455	53.4429	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20200213	9.25	9.25	9.21	9.25	194995	8.1076
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200213	16.18	16.2	15.94	16	135526	13.8048	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200213	11.62	11.64	11.52	11.54	800652	9.9015	down	down	correct
HZN.US	Horizon Global Corporation	20200213	3.49	3.49	3.44	3.45	10400	3.45	down	down	correct
HZO.US	MarineMax Inc	20200213	20.75	20.91	20.33	20.81	131718	20.81	up	up	correct
IAA.US	IAA Inc	20200213	47.26	48.73	47.18	48.73	352600	48.73	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200213	8.66	8.66	8.63	8.64	22842	7.1812	down	down	correct
IAG.US	IAMGOLD Corporation	20200213	3.07	3.09	2.97	2.99	3661658	2.99	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200213	46.94	46.98	45.12	45.32	8989	43.6326	down	down	correct
IBM.US	International Business Machines Corporation	20200213	154.2313	154.6909	153.2722	154.1714	3820697	134.7304	down	down	correct
IBN.US	ICICI Bank Limited	20200213	15.14	15.22	15.085	15.09	5310619	15.0454	down	down	correct
IBP.US	Installed Building Products Inc	20200213	74.46	76.24	74.46	74.72	141489	73.9882	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200213	0.6	0.6	0.5898	0.5932	2998	11.864	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200213	94.61	94.67	93.89	94.19	5791323	91.9937	down	down	correct
ICL.US	ICL Group Ltd	20200213	4.1	4.18	4.03	4.12	286174	3.6276	up	up	correct
IDA.US	IDACORP Inc	20200213	109.82	111.315	109.72	111.15	250239	105.5554	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200213	11.56	11.63	11.55	11.61	78748	9.9379	up	up	correct
IDT.US	IDT Corporation	20200213	8.1	8.17	8.005	8.13	49623	8.13	up	down	incorrect
IEX.US	IDEX Corporation	20200213	175.64	176.5	174.41	174.69	289654	171.3884	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200213	130.96	136.98	128.53	136.74	3177645	130.1589	up	up	correct
IFN.US	The India Fund Inc	20200213	20.58	20.63	20.51	20.52	56178	16.1443	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200213	42	42.48	41.36	41.41	56568	36.5323	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200213	10.69	10.74	10.66	10.67	48086	9.1121	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200213	6.29	6.32	6.27	6.27	806350	5.3207	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200213	22.09	22.1799	21.93	22.04	18804	20.4775	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200213	8.37	8.46	8.32	8.46	451623	7.1777	up	up	correct
IGT.US	International Game Technology PLC	20200213	14.3	14.5	14.16	14.43	988584	13.8784	up	down	incorrect
IHC.US	Independence Holding Company	20200213	42.54	42.85	42.12	42.85	5920	41.9214	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200213	7.73	7.82	7.7221	7.81	58352	6.5133	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200213	62.68	63.0675	62.57	62.76	264355	61.3364	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200213	10.63	10.74	10.6	10.62	49041	9.4087	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200213	10.7301	10.75	10.63	10.63	19284	9.4613	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200213	21.01	21.08	20.9421	20.99	11419	20.1864	down	down	correct
IIIN.US	Insteel Industries Inc	20200213	22.05	22.21	21.61	21.85	32702	19.3895	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200213	15.88	15.9	15.83	15.83	73970	14.513	down	down	correct
IIPR.US	PA	20200213	30.9362	30.9362	30.9362	30.9362	0	27.4124
IMAX.US	IMAX Corporation	20200213	17.63	17.715	17.48	17.61	395879	17.61	down	down	correct
INFO.US	IHS Markit Ltd	20200213	80.2	81.07	80	80.27	1657465	79.1288	up	up	correct
INFY.US	Infosys Limited	20200213	11.22	11.255	11.09	11.1	9416956	10.6266	down	up	incorrect
ING.US	ING Groep N.V	20200213	11.67	11.69	11.61	11.66	2225611	11.0631	down	down	correct
INGR.US	Ingredion Incorporated	20200213	97.44	98.03	97.1	97.35	407605	92.221	down	down	correct
INN.US	Summit Hotel Properties Inc	20200213	11.77	11.8	11.525	11.57	486899	11.57	down	down	correct
INS.US	Intelligent Systems Corporation	20200213	40.44	42.8741	40.44	41.51	62429	41.51	up	down	incorrect
INSI.US	Insight Select Income Fund	20200213	20.68	20.7	20.5919	20.63	20935	18.3521	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200213	79.13	81.3	79.13	80.38	146169	80.38	up	up	correct
INT.US	World Fuel Services Corporation	20200213	38.5	38.995	38.44	38.65	425433	37.4629	up	up	correct
INVH.US	Invitation Homes Inc	20200213	31.78	32.42	31.78	32.35	2742784	31.2345	up	up	correct
IO.US	ION Geophysical Corporation	20200213	4.27	4.29	3.8	3.99	293019	3.99	down	up	incorrect
IP.US	International Paper Company	20200213	44.25	44.25	43.22	43.45	2210320	37.6565	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200213	24.96	25.095	24.81	25.06	4346588	23.0098	up	up	correct
IPI.US	Intrepid Potash Inc	20200213	2.23	2.23	2.17	2.19	37659	21.9	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200213	12.92	12.96	12.92	12.94	116341	11.8538	up	up	correct
IQV.US	IQVIA Holdings Inc	20200213	164.8	166.03	162.64	165.79	1439956	165.79	up	up	correct
IR.US	Ingersoll Rand Inc	20200213	38.28	38.57	37.46	37.55	1065239	36.0585	down	down	correct
IRL.US	The New Ireland Fund Inc	20200213	9.64	9.6437	9.5	9.599	1517	7.6757	down	down	correct
IRM.US	Iron Mountain Incorporated	20200213	32	33.53	31.9001	33.36	6984014	28.8919	up	up	correct
IRT.US	Independence Realty Trust Inc	20200213	15.88	16.85	15.8	16.5	1101427	15.3198	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200213	15.63	15.6793	15.61	15.64	78590	13.3822	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200213	26.19	26.19	26.05	26.05	54600	26.05	down	down	correct
IT.US	Gartner Inc	20200213	150.97	152.67	150.69	150.88	699822	150.88	down	down	correct
ITCB.US	Itaú Corpbanca	20200213	7.121	7.1744	7	7	3596	6.1834	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200213	87.46	89.81	87.46	89.59	140994	89.59	up	up	correct
ITT.US	ITT Inc	20200213	69.44	69.99	68.86	69.27	609808	67.7914	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200213	7.9142	7.9542	7.8193	7.8843	18836641	6.0265	down	down	correct
ITW.US	Illinois Tool Works Inc	20200213	188.63	189.61	187.88	189.07	659189	181.4229	up	up	correct
IVC.US	Invacare Corporation	20200213	9.12	9.36	8.56	8.93	706070	8.9129	down	down	correct
IVH.US	Ivy Funds	20200213	13.98	14.12	13.91	13.93	165731	12.0082	down	down	correct
IVR.US	PC	20200213	27.3	27.3	27.1568	27.2156	9581	23.1453	down	down	correct
IVZ.US	Invesco Ltd	20200213	18.43	18.5	18.01	18.01	3750922	16.7805	down	up	incorrect
IX.US	ORIX Corporation	20200213	88.15	88.37	87.895	88.08	14713	83.6529	down	down	correct
J.US	Jacobs Engineering Group Inc	20200213	99.04	99.65	97.835	99.23	1046569	97.934	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200213	10	10.08	9.815	9.96	41855	9.96	down	down	correct
JBGS.US	JBG SMITH Properties	20200213	41.57	41.96	41.57	41.88	244164	39.7664	up	up	correct
JBL.US	Jabil Inc	20200213	39.38	39.54	38.75	39.12	1137075	38.5963	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200213	113.22	113.75	112.55	113.21	162430	112.4166	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200213	15.26	15.37	15.1	15.19	37858	12.6805	down	down	correct
JCI.US	Johnson Controls International plc	20200213	41.55	41.56	40.78	41.13	3835676	39.339	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200213	9.96	9.97	9.92	9.92	59226	8.8475	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200213	11.07	11.15	11.07	11.13	30954	9.529	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200213	23.22	23.51	23.2	23.36	1518119	22.1452	up	up	correct
JELD.US	JELD	20200213	25.21	25.59	24.94	25	668373	25	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200213	9.24	9.36	9.2139	9.34	51268	8.4752	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200213	7.83	7.8633	7.83	7.8633	1107	7.5194	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200213	10.3	10.3	10.22	10.22	307320	8.9612	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200213	16.66	16.75	16.65	16.75	91244	14.4306	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200213	10.81	10.9	10.78	10.9	13541	9.9765	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200213	9.98	10	9.96	9.99	123196	9.5078	up	down	incorrect
JHG.US	Janus Henderson Group plc	20200213	26.85	26.99	26.38	26.41	1594771	23.7978	down	down	correct
JHI.US	John Hancock Investors Trust	20200213	18.34	18.34	18.265	18.275	7897	15.5295	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20200213	14.99	15	14.91	14.92	12601	13.4142	down	down	correct
JHX.US	James Hardie Industries plc	20200213	20.63	20.66	20.5	20.56	19650	19.9103	down	down	correct
JILL.US	J.Jill Inc	20200213	1.107	1.12	1.09	1.1	121362	5.5	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200213	26.91	27.15	25.2	25.73	2816598	25.73	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200213	170	170.75	167.43	170.11	292042	170.11	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200213	22.7	22.75	22.62	22.7	15118	20.8295
JMIA.US	Jumia Technologies AG	20200213	5.5	5.58	5.29	5.33	2219461	5.33	down	down	correct
JMM.US	Nuveen Multi	20200213	7.3734	7.38	7.37	7.3728	34946	6.7682	down	down	correct
JMP.US	JMP Group LLC	20200213	3.03	3.0334	3.03	3.03	1131	2.9324
JNJ.US	Johnson & Johnson	20200213	150.16	151.045	149.88	150.09	5480225	142.5258	down	down	correct
JNPR.US	Juniper Networks Inc	20200213	24.16	24.97	24.01	24.94	5018151	23.3875	up	up	correct
JOE.US	The St. Joe Company	20200213	22.7	22.99	21.94	22.06	210284	21.8621	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200213	8.8371	8.8371	8.7	8.73	20747	7.808	down	down	correct
JP.US	Jupai Holdings Limited	20200213	1.39	1.42	1.35	1.35	9929	1.35	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200213	10.66	10.66	10.51	10.53	498406	9.2503	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200213	26.26	26.31	26.15	26.28	49514	23.2443	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200213	10.35	10.3693	10.31	10.33	467529	9.1473	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200213	25.7	26.14	25.68	25.68	21635	23.0033	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200213	7.6	7.62	7.58	7.58	1332237	5.9761	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20200213	18.98	18.985	18.84	18.86	66514	16.1373	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200213	9.98	10	9.96	9.97	385960	8.7462	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200213	10.94	11	10.9393	10.99	91176	9.3274	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200213	15.25	15.2824	15.2	15.227	25969	13.3275	down	down	correct
JT.US	Jianpu Technology Inc	20200213	1.17	1.24	1.1	1.2	82503	9.6	up	up	correct
JTA.US	Nuveen Tax	20200213	12.15	12.24	12.1	12.17	34193	10.5192	up	up	correct
JTD.US	Nuveen Tax	20200213	18.2	18.22	17.98	17.98	48141	15.551	down	up	incorrect
JW.US	B	20200213	43.89	44.27	43.88	44.27	333	42.6934	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200213	43.89	44.27	43.88	44.27	333	41.9034	up	down	incorrect
JWN.US	Nordstrom Inc	20200213	39.45	39.45	38.3	39.4	2244982	38.898	down	up	incorrect
K.US	Kellogg Company	20200213	66.22	67.22	66.05	67.14	2275021	62.4435	up	up	correct
KAI.US	Kadant Inc	20200213	106	108	94.93	95.82	424387	94.527	down	down	correct
KAMN.US	Kaman Corporation	20200213	65.17	65.6525	64.83	64.96	65932	62.6594	down	down	correct
KAR.US	KAR Auction Services Inc	20200213	22.32	22.6375	22.23	22.41	1830183	22.1101	up	up	correct
KB.US	KB Financial Group Inc	20200213	36.55	36.65	36.19	36.42	160099	35.0235	down	down	correct
KBH.US	KB Home	20200213	38.4	39.55	38.36	39.47	1473488	38.5022	up	up	correct
KBR.US	KBR Inc	20200213	30.25	31.01	30.25	30.98	1457879	30.1064	up	up	correct
KEN.US	Kenon Holdings Ltd	20200213	18.8	18.9	18.58	18.86	1858	15.4577	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20200213	10.94	10.95	10.8667	10.93	51575	10.4332	down	up	incorrect
KEX.US	Kirby Corporation	20200213	74.5	76.19	74.25	75.66	324259	75.66	up	down	incorrect
KEY.US	PK	20200213	27.43	27.59	27.39	27.53	26780	24.7935	up	up	correct
KEYS.US	Keysight Technologies Inc	20200213	97.83	98.343	96.38	96.61	1844707	96.61	down	down	correct
KF.US	The Korea Fund Inc	20200213	30.3	30.3274	30.06	30.06	5119	23.2934	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200213	1.74	1.74	1.74	1.74	0	1.74
KFY.US	Korn Ferry	20200213	41.9	42.26	41.58	41.98	163038	41.1391	up	up	correct
KGC.US	Kinross Gold Corporation	20200213	5.14	5.21	5.06	5.14	18675954	5.0069
KIM.US	PM	20200213	26.94	27.06	26.84	26.98	15706	24.663	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200213	16.16	16.22	16.08	16.13	94343	13.5723	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200213	36.43	37.12	36.42	36.69	2107192	35.6445	up	up	correct
KLR.US	Kaleyra Inc	20200213	8.26	8.45	8.26	8.45	29700	8.45	up	down	incorrect
KMB.US	Kimberly	20200213	144.49	145.5907	144.18	144.74	1100066	135.8439	up	down	incorrect
KMI.US	Kinder Morgan Inc	20200213	21.87	21.99	21.79	21.94	13643920	19.4122	up	up	correct
KMPR.US	Kemper Corporation	20200213	79.25	80.701	78.86	79.49	174391	76.7673	up	up	correct
KMT.US	Kennametal Inc	20200213	31.95	32.4	31.92	32.16	924093	30.8112	up	up	correct
KMX.US	CarMax Inc	20200213	97.47	99.585	97.33	98.89	749944	98.89	up	up	correct
KN.US	Knowles Corporation	20200213	17.38	17.62	17.31	17.62	908588	17.62	up	up	correct
KNL.US	Knoll Inc	20200213	25.84	26.04	25.69	25.77	207639	24.9175	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200213	19.18	19.2036	19	19.19	51618	15.3715	up	up	correct
KNX.US	Knight	20200213	39.17	39.97	39.03	39.6	1291601	38.983	up	up	correct
KO.US	The Coca	20200213	59.38	59.84	59.21	59.61	8173191	55.876	up	up	correct
KODK.US	Eastman Kodak Company	20200213	3.45	3.55	3.4	3.53	195136	3.53	up	up	correct
KOF.US	Coca	20200213	64.2	64.52	63.56	64.13	78407	57.8359	down	down	correct
KOP.US	Koppers Holdings Inc	20200213	34.95	35.23	34.41	34.57	96592	34.57	down	down	correct
KOS.US	Kosmos Energy Ltd	20200213	5.38	5.53	5.33	5.38	5583100	5.2886
KR.US	The Kroger Co	20200213	28.52	28.78	28.43	28.63	3682140	27.6254	up	up	correct
KRA.US	Kraton Corporation	20200213	16.96	17.08	16.7206	16.9	122546	16.9	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200213	86.89	87.89	86.89	87.77	424983	82.9325	up	down	incorrect
KRG.US	Kite Realty Group Trust	20200213	17.58	17.855	17.58	17.83	240698	16.5085	up	up	correct
KRO.US	Kronos Worldwide Inc	20200213	11.15	11.25	11.02	11.15	165443	9.9841
KRP.US	Kimbell Royalty Partners LP	20200213	14.05	14.08	13.91	13.95	129182	11.8269	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200213	12.3	12.3	12.24	12.3	18528	11.2482
KSS.US	Kohl's Corporation	20200213	45.01	45.13	44.2687	44.64	2574779	42.2757	down	up	incorrect
KSU.US	P	20200213	29.5	29.6098	29.4	29.4	400	27.8704	down	down	correct
KT.US	KT Corporation	20200213	10.62	10.65	10.54	10.62	444038	10.0526
KTB.US	Kontoor Brands Inc	20200213	39.32	40.99	38.54	40.91	798683	38.6825	up	up	correct
KTF.US	DWS Municipal Income Trust	20200213	11.78	11.83	11.7549	11.78	116913	10.8276
KTN.US	Credit	20200213	32.71	32.71	32.2	32.21	400	29.3318	down	down	correct
KW.US	Kennedy	20200213	22.3	22.47	22.24	22.39	263814	20.442	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20200213	182.71	182.71	178.67	182.11	122418	179.7165	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200213	13.39	13.46	13.29	13.29	534788	10.7347	down	down	correct
L.US	Loews Corporation	20200213	53.78	54.125	53.59	54.06	838098	53.48	up	up	correct
LAC.US	Lithium Americas Corp	20200213	5.7	5.88	5.27	5.67	1398207	5.67	down	down	correct
LAD.US	Lithia Motors Inc	20200213	126.74	132.5656	126.74	130.87	260753	129.3252	up	up	correct
LADR.US	Ladder Capital Corp	20200213	18.86	18.969	18.83	18.85	287121	16.3923	down	down	correct
LAIX.US	LAIX Inc	20200213	4.74	5.09	4.62	4.62	121900	4.62	down	down	correct
LAZ.US	Lazard Ltd	20200213	43.22	43.4	42.82	42.89	442500	38.8973	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200213	7.66	7.786	7.58	7.74	496200	7.6761	up	down	incorrect
LC.US	LendingClub Corporation	20200213	13.22	13.3	12.9	13.26	491256	13.26	up	up	correct
LCI.US	Lannett Company Inc	20200213	8.97	9.115	8.77	8.96	524029	8.96	down	down	correct
LCII.US	LCI Industries	20200213	112.07	114.83	111.63	114.62	116885	109.172	up	up	correct
LDOS.US	Leidos Holdings Inc	20200213	110.48	113.16	110.48	113.1	879150	109.8691	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200213	27.22	27.48	27.1751	27.47	76907	23.7771	up	up	correct
LEA.US	Lear Corporation	20200213	124.89	126.21	123.45	125.39	919621	123.0952	up	down	incorrect
LEAF.US	Leaf Group Ltd	20200213	3.36	3.45	3.28	3.31	26874	3.31	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200213	45.69	45.88	45.42	45.46	565514	42.0545	down	down	correct
LEJU.US	Leju Holdings Limited	20200213	1.9	1.94	1.78	1.8	101291	1.8	down	down	correct
LEN.US	Lennar Corporation	20200213	70.3	70.46	69.65	69.76	2681058	68.4917	down	down	correct
LENB.US	Lennar Corporation	20200213	55.23	55.63	55.08	55.19	78507	54.1064	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200213	8.86	8.89	8.83	8.85	78274	8.0872	down	down	correct
LEVI.US	Levi Strauss & Co	20200213	20.39	20.705	20.18	20.48	1074307	20.1462	up	up	correct
LFC.US	China Life Insurance Company Limited	20200213	12.56	12.58	12.45	12.45	237030	11.2694	down	down	correct
LGC.US	U	20200213	0.82	0.82	0.82	0.82	0	0.82
LGF.US	B	20200213	9.82	10.14	9.815	9.96	734141	9.96	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200213	10.5	10.785	10.46	10.55	784853	10.55	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200213	16.72	16.78	16.72	16.74	47824	14.1165	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20200213	188.49	196.36	188.26	194.73	1629608	194.73	up	up	correct
LHX.US	L3Harris Technologies Inc	20200213	229.19	230.98	226.96	227.01	1187925	218.7825	down	down	correct
LII.US	Lennox International Inc	20200213	239.89	243.1	239.61	241.64	226382	236.5156	up	up	correct
LIN.US	Linde plc	20200213	222.3	227.85	221.14	221.26	2231949	214.4194	down	down	correct
LINX.US	Linx S.A	20200213	7.93	8.26	7.93	8.26	1030000	8.092	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200213	0.99	1.01	0.95	0.99	53900	0.99
LL.US	Lumber Liquidators Holdings Inc	20200213	7.3	7.9	7.3	7.69	1381074	7.69	up	up	correct
LLY.US	Eli Lilly and Company	20200213	142.86	143.74	141.79	141.8	3455635	137.6589	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20200213	435.8	439.29	434.3	434.7	800252	411.3647	down	down	correct
LNC.US	Lincoln National Corporation	20200213	60.5	61.31	60.48	61.17	1393807	57.4405	up	up	correct
LND.US	BrasilAgro	20200213	4.41	4.43	4.41	4.43	217	3.9465	up	up	correct
LNN.US	Lindsay Corporation	20200213	108.53	109.7	108.37	109.61	45435	107.7004	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200213	6.75	6.75	6.44	6.61	224981	6.2346	down	down	correct
LOW.US	Lowe's Companies Inc	20200213	124.24	125.27	123.97	124.77	2532130	121.4125	up	up	correct
LPG.US	Dorian LPG Ltd	20200213	12.96	13.085	12.8	12.9	509151	11.9153	down	down	correct
LPI.US	Laredo Petroleum Inc	20200213	1.49	1.58	1.43	1.56	420340	31.2	up	up	correct
LPL.US	LG Display Co. Ltd	20200213	6.8	6.83	6.77	6.77	277822	6.77	down	down	correct
LPX.US	Louisiana	20200213	33.88	34.1	33.49	33.73	1569156	32.631	down	down	correct
LRN.US	Stride Inc	20200213	16.73	17.29	16.49	17.12	206982	17.12	up	up	correct
LSI.US	Life Storage Inc	20200213	114.16	115.75	114.16	115	352030	71.9932	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20200213	29.7152	30.3599	29.7076	30.3599	1020	30.3599	up	up	correct
LTC.US	LTC Properties Inc	20200213	47.94	49.13	47.94	48.9	269532	43.4406	up	up	correct
LTHM.US	Livent Corporation	20200213	10.45	11.24	10.38	11.19	3473700	11.19	up	up	correct
LUB.US	Luby's Inc	20200213	2.4462	2.5	2.4462	2.4729	10216	1.505	up	up	correct
LUMN.US	Lumen Technologies Inc	20200213	14.49	14.5	13.43	13.88	29903619	11.9693	down	down	correct
LUV.US	Southwest Airlines Co	20200213	58.06	58.685	57.845	58.54	2401816	58.3156	up	up	correct
LVS.US	Las Vegas Sands Corp	20200213	70.41	70.55	69.17	69.31	3572233	67.9543	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200213	94.6	95.42	94.23	95.09	506357	92.7731	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200213	16.91	17.3	16.6718	17.07	46314	16.1923	up	down	incorrect
LXP.US	PC	20200213	57.59	57.8	57.55	57.571	3888	52.0595	down	down	correct
LXU.US	LSB Industries Inc	20200213	2.9	2.98	2.87	2.93	88759	2.2538	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200213	84.8	85.36	83.38	83.49	1517684	76.5181	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20200213	2.98	3.02	2.98	3.01	4208927	2.7109	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200213	73.52	74.125	73.12	73.15	853624	73.15	down	down	correct
LZB.US	La	20200213	31.9	32.435	31.59	31.95	252763	31.0917	up	up	correct
M.US	Macy's Inc	20200213	16.92	16.92	16.5	16.74	7337232	15.8638	down	down	correct
MA.US	Mastercard Incorporated	20200213	332.31	337.83	332.128	335.84	3001377	332.852	up	up	correct
MAA.US	PI	20200213	69.5	69.5	69.364	69.364	370	60.8266	down	up	incorrect
MAC.US	The Macerich Company	20200213	23.05	23.35	22.63	22.86	7347815	20.1597	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20200213	44.3	45	44.29	45	233265	39.4319	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200213	92.77	93.52	92.23	93	367704	88.3365	up	up	correct
MANU.US	Manchester United plc	20200213	19.1	19.13	18.93	18.93	29623	18.5012	down	down	correct
MAS.US	Masco Corporation	20200213	46.78	46.82	46.21	46.49	5014411	45.3147	down	down	correct
MATX.US	Matson Inc	20200213	36.47	36.64	36.1	36.3	128870	35.1342	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200213	11.24	11.27	11.21	11.24	90473	10.2648
MAXR.US	Maxar Technologies Inc	20200213	18.89	19.19	18.7	18.85	1324038	18.7842	down	down	correct
MBI.US	MBIA Inc	20200213	9.4	9.465	9.365	9.39	252344	9.39	down	down	correct
MBSC.US	UN	20200213	15.21	15.21	15.15	15.16	2100	15.16	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200213	10.62	10.7	10.595	10.65	2364411	8.6775	up	up	correct
MC.US	Moelis & Company	20200213	38.32	38.64	37.77	37.94	421728	30.6162	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200213	14.8	14.8	14.69	14.71	49778	13.601	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200213	49.62	49.88	49.3	49.88	8700	49.88	up	up	correct
MCD.US	McDonald's Corporation	20200213	216.71	218.385	216.19	217.42	2853360	207.3795	up	down	incorrect
MCI.US	Barings Corporate Investors	20200213	16.96	16.96	16.81	16.85	7475	14.9194	down	down	correct
MCK.US	McKesson Corporation	20200213	166.27	169.67	166.02	167.91	5000487	164.6581	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200213	6.71	6.74	6.7	6.73	97374	5.4371	up	up	correct
MCO.US	Moody's Corporation	20200213	273.13	274.41	268.035	272.77	910874	268.5331	down	down	correct
MCR.US	MFS Charter Income Trust	20200213	8.57	8.6	8.56	8.58	130778	7.3211	up	up	correct
MCS.US	The Marcus Corporation	20200213	29.56	30.95	29.525	30.67	180676	30.4674	up	up	correct
MCY.US	Mercury General Corporation	20200213	51.13	51.4	50.74	51.18	188000	46.2697	up	up	correct
MD.US	MEDNAX Inc	20200213	26.35	27.43	26.21	27.03	936346	27.03	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200213	43.74	44.99	43.46	44.87	302368	39.1863	up	up	correct
MDLA.US	Medallia Inc	20200213	29.62	30.36	29.21	29.49	1465600	29.49	down	down	correct
MDLQ.US	Medley LLC	20200213	18.3612	18.6799	18.2	18.65	4046	14.6018	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200213	17.77	17.77	17.44	17.47	1594	13.2348	down	up	incorrect
MDP.US	Meredith Corporation	20200213	32	32.77	31.88	32.58	601767	31.8771	up	up	correct
MDT.US	Medtronic plc	20200213	115	117.51	114	116.83	5639938	111.7217	up	up	correct
MDU.US	MDU Resources Group Inc	20200213	31.4	31.69	31.06	31.63	1016007	29.7484	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200213	7.76	7.85	7.64	7.83	14500	7.83	up	up	correct
MED.US	Medifast Inc	20200213	102.73	105.84	102.11	105.32	145293	98.8611	up	up	correct
MEI.US	Methode Electronics Inc	20200213	33.96	34.48	33.57	34.42	95473	33.6446	up	up	correct
MER.US	PK	20200213	26.86	26.86	26.73	26.82	40200	25.2351	down	down	correct
MET.US	PF	20200213	25.67	25.7	25.55	25.69	158141	23.533	up	up	correct
MFC.US	Manulife Financial Corporation	20200213	19.94	19.99	19.6	19.72	2395537	17.8014	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200213	2.93	2.94	2.91	2.93	340069	2.7095
MFGP.US	Micro Focus International plc	20200213	10.42	10.495	10.33	10.38	415798	8.9564	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200213	13.82	13.82	13.75	13.75	82785	12.7579	down	down	correct
MFM.US	MFS Municipal Income Trust	20200213	7.39	7.415	7.39	7.41	30720	6.7897	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200213	26.3212	26.41	26.295	26.37	4176	24.5926	up	up	correct
MFV.US	MFS Special Value Trust	20200213	6.96	7.0452	6.96	7.0296	11438	5.9205	up	up	correct
MG.US	Mistras Group Inc	20200213	10.35	10.43	9.8617	9.91	83894	9.91	down	down	correct
MGA.US	Magna International Inc	20200213	52.22	52.6	51.75	52.08	499035	49.4266	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20200213	4.6	4.61	4.6	4.61	50041	4.1428	up	up	correct
MGM.US	MGM Resorts International	20200213	32.25	33.01	31.6	31.8	15763482	31.5491	down	down	correct
MGP.US	MGM Growth Properties LLC	20200213	33.66	33.82	33.14	33.28	928437	29.6513	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20200213	28	28.03	27.9	28	22153	25.4363
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200213	26.5	26.71	26.4998	26.64	36948	23.7426	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200213	9.53	9.61	9.4	9.5	1035117	9.4473	down	down	correct
MH.US	PD	20200213	7	7.02	7	7.02	5420	7.02	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200213	17.59	17.59	17.46	17.49	6500	16.0725	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200213	7.9	7.96	7.9	7.96	13138	7.4605	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200213	12.4	12.44	12.4	12.42	63247	11.3856	up	up	correct
MHK.US	Mohawk Industries Inc	20200213	132.1	133.75	131.8	132.64	688763	132.64	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200213	21.73	21.73	21.65	21.65	26136	20.8065	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200213	14.28	14.28	14.1	14.15	87086	13.0209	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200213	23.14	23.18	23.14	23.14	2607	19.8751
MIC.US	Macquarie Infrastructure Corporation	20200213	43.84	44.07	43.69	44.02	411900	2.5457	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200213	3.85	3.86	3.83	3.86	721378	3.3446	up	up	correct
MITT.US	PC	20200213	27.01	27.01	26.95	26.9844	1602	22.6803	down	down	correct
MIXT.US	MiX Telematics Limited	20200213	13.71	14.11	13.71	14.11	56512	13.5125	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200213	14.65	14.69	14.64	14.64	45735	13.4888	down	down	correct
MKC.US	V	20200213	82.59	83.525	81.68	83.125	6200	80.9606	up	down	incorrect
MKL.US	Markel Corporation	20200213	1306.55	1321.41	1301.08	1319.73	21951	1319.73	up	down	incorrect
MLI.US	Mueller Industries Inc	20200213	32.72	33.255	32.57	32.8	102499	31.9415	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20200213	260	265.05	259.53	262.68	616080	258.4276	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200213	12.74	12.92	12.5285	12.9	9463	12.9	up	up	correct
MLR.US	Miller Industries Inc	20200213	34.23	35.08	34.1	34.99	14556	33.5509	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200213	118.69	119.88	118.66	119.37	1207289	116.0223	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200213	22	22.7	21.96	22.5	72610	20.6123	up	up	correct
MMI.US	Marcus & Millichap Inc	20200213	36.92	37.33	36.62	37.2	45239	37.2	up	up	correct
MMM.US	3M Company	20200213	161.76	161.87	159	159.76	3414117	150.6381	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200213	59.5	59.79	59.09	59.23	1425490	50.1242	down	down	correct
MMS.US	Maximus Inc	20200213	73.26	74.17	73.26	73.99	450007	72.1598	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200213	6.28	6.29	6.2439	6.25	230256	5.3803	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200213	13.9	13.9	13.86	13.87	38001	12.8693	down	up	incorrect
MN.US	Manning & Napier Inc	20200213	1.94	1.99	1.94	1.99	8158	1.9345	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200213	15.43	15.48	15.42	15.48	25305	14.3593	up	up	correct
MNR.US	PC	20200213	25.42	25.42	25.31	25.35	232533	22.4404	down	down	correct
MNRL.US	Brigham Minerals Inc	20200213	16.67	16.97	16.67	16.93	243800	14.2452	up	up	correct
MO.US	Altria Group Inc	20200213	45.42	45.9052	44.97	45.65	6111432	38.8732	up	up	correct
MOD.US	Modine Manufacturing Company	20200213	8.62	8.73	8.42	8.7	191898	8.7	up	up	correct
MODN.US	Model N Inc	20200213	33.41	34.82	33.39	34.6	506843	34.6	up	up	correct
MOG.US	A	20200213	93.99	94.92	93.95	94.56	80273	92.7136	up	up	correct
MOGU.US	MOGU Inc	20200213	2.09	2.09	1.975	1.98	42475	1.98	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200213	144.56	146.874	144.56	145.58	525494	145.58	up	up	correct
MOS.US	The Mosaic Company	20200213	20.13	20.21	19.41	19.48	5452545	19.094	down	down	correct
MOV.US	Movado Group Inc	20200213	16.44	17.07	16.21	16.99	307066	16.4784	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200213	14.73	14.779	14.73	14.77	28347	13.6283	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200213	58.69	60.07	58.31	59.5	6661113	54.0526	up	up	correct
MPLX.US	MPLX LP	20200213	23.78	24.215	23.75	23.81	4256711	18.8426	up	up	correct
MPV.US	Barings Participation Investors	20200213	16.95	17.019	16.9	16.9	3495	15.0928	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20200213	23.33	23.76	23.29	23.61	3527540	21.2248	up	up	correct
MPX.US	Marine Products Corporation	20200213	14.43	14.6232	14.23	14.5	10156	13.7847	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200213	13.4	13.44	13.37	13.4	48305	12.3292
MQY.US	BlackRock MuniYield Quality Fund Inc	20200213	15.69	15.7	15.6	15.65	74224	14.3605	down	up	incorrect
MRC.US	MRC Global Inc	20200213	11.34	11.45	11.16	11.44	979033	11.44	up	up	correct
MRK.US	Merck & Co. Inc	20200213	82.867	82.867	81.3881	81.9077	18500740	73.0962	down	down	correct
MRO.US	Marathon Oil Corporation	20200213	11.27	11.28	10.64	11.11	30411400	10.8389	down	down	correct
MS.US	PL	20200213	25.83	25.8499	25.69	25.765	48243	23.7282	down	down	correct
MSA.US	MSA Safety Incorporated	20200213	139.93	142.34	139.93	141.27	120213	138.3482	up	up	correct
MSB.US	Mesabi Trust	20200213	20.35	20.42	20.02	20.2	34907	17.3565	down	down	correct
MSC.US	Studio City International Holdings Limited	20200213	19.86	19.86	19.86	19.86	0	19.86
MSCI.US	MSCI Inc	20200213	307.17	314.21	306.89	313.4	377602	308.7131	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200213	9.87	9.92	9.8	9.8	77191	8.8602	down	down	correct
MSGS.US	W	20200213	306.88	308.64	305.815	307.11	121010	305.7154	up	up	correct
MSI.US	Motorola Solutions Inc	20200213	184	185.34	183.292	184.12	666656	178.613	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200213	71.69	72.04	71.38	71.66	347431	64.17	down	down	correct
MT.US	ArcelorMittal	20200213	17.68	17.715	17.5	17.56	1592133	17.3974	down	down	correct
MTB.US	M&T Bank Corporation	20200213	168.71	170.67	168.6819	170.59	375214	159.5355	up	up	correct
MTD.US	Mettler	20200213	767.64	775.03	759.15	769.48	172521	769.48	up	down	incorrect
MTDR.US	Matador Resources Company	20200213	13.3	13.59	12.93	13.01	3061690	12.9593	down	down	correct
MTG.US	MGIC Investment Corporation	20200213	13.8	13.91	13.75	13.81	2588148	13.2626	up	up	correct
MTH.US	Meritage Homes Corporation	20200213	71.81	73.15	71.81	72.89	226891	72.89	up	up	correct
MTL.US	P	20200213	0.8	0.816	0.8	0.8006	36581	0.8006	up	up	correct
MTN.US	Vail Resorts Inc	20200213	244.16	248.36	243.428	248.08	145636	243.7534	up	down	incorrect
MTOR.US	Meritor Inc	20200213	25.41	25.77	25.28	25.6	1135087	25.6	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200213	7.33	7.33	7.1	7.15	2642	6.5659	down	down	correct
MTRN.US	Materion Corporation	20200213	57.86	58.8858	54.33	55.04	154913	54.2455	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200213	21.31	21.42	21.3	21.351	18993	20.5758	up	up	correct
MTW.US	The Manitowoc Company Inc	20200213	12.9	13.11	12.77	12.95	513924	12.95	up	up	correct
MTX.US	Minerals Technologies Inc	20200213	56.47	56.72	55.9	56.41	78183	56.0998	down	down	correct
MTZ.US	MasTec Inc	20200213	60.09	60.99	59.5	60.75	687151	60.75	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200213	16.03	16.16	16.03	16.11	18692	14.7663	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200213	14.46	14.4601	14.37	14.37	86073	13.2849	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200213	12.99	13.03	12.96	13.03	80787	11.991	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200213	5.18	5.19	5.16	5.18	546587	4.8899
MUH.US	BlackRock MuniHoldings Fund II Inc	20200213	16.2	16.2	16.0801	16.15	12001	15.3242	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200213	14.89	14.89	14.78	14.82	55960	13.7025	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200213	14.85	14.91	14.85	14.9	45837	13.5908	up	up	correct
MUR.US	Murphy Oil Corporation	20200213	22.6	22.98	22.07	22.37	1914065	20.8315	down	down	correct
MUSA.US	Murphy USA Inc	20200213	104.72	106.25	104.44	105.47	264881	104.5292	up	up	correct
MUX.US	McEwen Mining Inc	20200213	1.15	1.17	1.13	1.16	1692306	1.16	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200213	9.46	9.46	9.4119	9.44	107100	8.7006	down	down	correct
MVO.US	MV Oil Trust	20200213	5.15	5.28	5.145	5.28	13111	4.2357	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200213	15.2	15.26	15.15	15.185	17800	13.9307	down	down	correct
MWA.US	Mueller Water Products Inc	20200213	12.32	12.3853	12.26	12.33	327528	11.9567	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200213	14.59	14.86	14.52	14.82	609410	14.82	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200213	11.9	11.9	11.76	11.76	200	11.76	down	down	correct
MXF.US	The Mexico Fund Inc	20200213	14.36	14.4	14.29	14.29	11465	13.657	down	down	correct
MXL.US	MaxLinear Inc	20200213	18.48	18.64	18.36	18.52	262674	18.52	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200213	14.66	14.7	14.58	14.62	66752	13.5853	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200213	15.3	15.3	15.12	15.13	105547	13.874	down	up	incorrect
MYE.US	Myers Industries Inc	20200213	16.59	16.72	16.45	16.6	121687	15.5601	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200213	13.9	13.97	13.9	13.95	127668	12.908	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200213	15.73	15.75	15.7	15.73	35993	14.334
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200213	13.55	13.57	13.52	13.535	53267	12.4796	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20200213	12.34	12.55	11.72	11.78	1098972	11.78	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200213	15.44	15.45	15.4	15.41	188322	14.7692	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200213	14.99	15	14.91	14.94	559204	14.2684	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200213	14.59	14.59	14.56	14.58	36557	13.9758	down	down	correct
NAT.US	Nordic American Tankers Limited	20200213	3.52	3.61	3.48	3.52	1208835	3.0758
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200213	14.12	14.12	14.03	14.04	9898	13.5133	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200213	22.28	22.48	22.2799	22.48	50478	20.3989	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200213	33.11	33.56	33.11	33.51	75836	31.9393	up	up	correct
NBR.US	Nabors Industries Ltd	20200213	2.26	2.33	2.24	2.26	73944	110.4318
NC.US	NACCO Industries Inc	20200213	47.82	48.1	47.45	47.6	5345	44.9481	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200213	10.8	10.8	10.73	10.75	32626	10.1824	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200213	53.41	53.64	52.91	53.43	2246208	53.43	up	up	correct
NCR.US	NCR Corporation	20200213	32.85	33.49	32.7693	33.08	676597	33.08	up	up	correct
NCV.US	PA	20200213	26.68	26.715	26.68	26.715	10950	24.7829	up	up	correct
NCZ.US	PA	20200213	26.498	26.587	26.498	26.57	3872	25.8623	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200213	3.65	3.7064	3.6301	3.67	62599	27.716	up	up	correct
NEA.US	Nuveen AMT	20200213	14.77	14.785	14.75	14.77	310690	14.1261
NEM.US	Newmont Corporation	20200213	44.35	44.38	43.78	44.01	6076752	41.693	down	down	correct
NEP.US	NextEra Energy Partners LP	20200213	58.49	59.36	58.4	59.08	449041	55.5405	up	up	correct
NET.US	Cloudflare Inc	20200213	17.75	18.21	17.72	18.07	1715500	18.07	up	up	correct
NETI.US	Eneti Inc	20200213	4.03	4.04	3.52	3.54	115396	34.8063	down	up	incorrect
NEU.US	NewMarket Corporation	20200213	415.03	421.035	415.03	418.68	41416	400.926	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200213	15.34	15.37	15.19	15.19	95829	14.2734	down	down	correct
NEW.US	Puxin Limited	20200213	7.91	8.06	7.8	7.96	115429	7.96	up	down	incorrect
NEWR.US	New Relic Inc	20200213	59.46	62.33	59.4439	62.05	1367582	62.05	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200213	5.27	5.45	5.27	5.36	1219484	5.36	up	up	correct
NEXA.US	Nexa Resources S.A	20200213	8.58	8.58	8.22	8.31	13766	7.4596	down	down	correct
NFG.US	National Fuel Gas Company	20200213	42.89	43.25	42.68	43.14	518626	40.2001	up	up	correct
NFH.US	WS	20200213	8.92	9.34	8.87	9.34	546818	8.4097	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200213	13.53	13.58	13.51	13.54	152539	11.7398	up	up	correct
NGG.US	National Grid plc	20200213	66.27	66.65	66.05	66.56	526506	59.9825	up	up	correct
NGL.US	PC	20200213	25.75	25.8373	25.75	25.8373	1600	21.074	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200213	10.31	10.5	10.28	10.49	28397	10.49	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200213	8.8	8.88	8.63	8.65	82819	7.3102	down	down	correct
NGVT.US	Ingevity Corporation	20200213	65.71	66.6	65.4	66.3	340278	66.3	up	up	correct
NHI.US	National Health Investors Inc	20200213	86.4	88.16	86.4	87.83	207782	78.0686	up	down	incorrect
NI.US	PB	20200213	28.48	28.49	28.27	28.32	31115	25.1806	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200213	14.43	14.5	14.3708	14.5	48377	13.9594	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200213	24.28	24.37	24.12	24.19	97120	20.2291	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200213	10.77	10.83	10.58	10.58	21684	10.2473	down	down	correct
NINE.US	Nine Energy Service Inc	20200213	5.22	5.4	5.17	5.35	170035	5.35	up	up	correct
NIO.US	NIO Inc	20200213	3.95	4.05	3.86	4.03	42411200	4.03	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200213	14.22	14.32	14.22	14.32	27905	13.836	up	up	correct
NJR.US	New Jersey Resources Corporation	20200213	42.42	43.18	42.1455	43.11	460715	39.9433	up	up	correct
NKE.US	NIKE Inc	20200213	102.51	103.74	101.68	103.37	5386913	101.63	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200213	12.9	12.97	12.87	12.9	17391	12.3961
NKX.US	Nuveen California AMT	20200213	15.84	15.84	15.77	15.77	33508	15.1265	down	down	correct
NL.US	NL Industries Inc	20200213	3.54	3.54	3.48	3.51	3495	3.2501	down	up	incorrect
NLS.US	Nautilus Inc	20200213	2.9	2.97	2.88	2.91	228998	2.91	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20200213	21.75	21.75	21.45	21.6	2648252	21.0697	down	down	correct
NLY.US	PI	20200213	26.1	26.17	26.04	26.04	184157	23.0861	down	up	incorrect
NM.US	PH	20200213	7	7	7	7	240	7
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200213	15.69	15.75	15.67	15.71	72600	14.2565	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200213	0.1899	0.1899	0.1811	0.1837	9485	1.837	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200213	11.55	11.56	11.53	11.56	19604	11.193	up	up	correct
NMK.US	PC	20200213	101	101	100	100	341	92.6332	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200213	11.58	11.62	11.07	11.17	105068	10.4584	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200213	7.0001	7.0001	7	7	335	7	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200213	7	7	7	7	240	7
NMR.US	Nomura Holdings Inc	20200213	5.12	5.13	5.085	5.13	186247	4.7594	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200213	14.63	14.63	14.6101	14.63	5579	14.0484
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200213	14.21	14.263	14.16	14.19	9294	13.687	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200213	14.57	14.61	14.57	14.58	540527	13.8215	up	up	correct
NNI.US	Nelnet Inc	20200213	58.21	58.7784	58.21	58.55	48985	57.0868	up	up	correct
NNN.US	National Retail Properties Inc	20200213	55.88	56.8	55.78	56.26	919378	51.2437	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200213	10.6019	10.62	10.52	10.57	9752	6.5721	down	down	correct
NOA.US	North American Construction Group Ltd	20200213	11.17	11.22	10.94	11.01	69183	10.7403	down	down	correct
NOAH.US	Noah Holdings Limited	20200213	35.03	35.25	33.56	33.85	221225	33.85	down	down	correct
NOC.US	Northrop Grumman Corporation	20200213	366.7	370.47	365.04	368	848566	357.1062	up	up	correct
NOK.US	Nokia Corporation	20200213	4.34	4.4	4.32	4.34	30693461	4.34
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200213	14.4284	14.4284	14.4284	14.4284	2139	13.9193
NOMD.US	Nomad Foods Limited	20200213	20.09	20.26	19.925	20.15	670906	20.15	up	up	correct
NOV.US	NOV Inc	20200213	23.65	23.845	23.22	23.34	3527166	23.1296	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200213	16.41	16.97	15.756	16	417900	16	down	down	correct
NOW.US	ServiceNow Inc	20200213	347.5	357	347.5	351.81	2489096	351.81	up	up	correct
NP.US	Neenah Inc	20200213	69.67	70.25	68.945	69.93	47701	65.4712	up	up	correct
NPK.US	National Presto Industries Inc	20200213	91.79	92.02	91.19	91.58	30678	80.5048	down	down	correct
NPO.US	EnPro Industries Inc	20200213	59.22	59.77	58.7	59.6	40455	57.8145	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200213	7.83	7.86	7.7	7.84	563315	7.84	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200213	14.64	14.67	14.6	14.622	27005	14.1107	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200213	14.58	14.62	14.54	14.62	41642	13.9104	up	up	correct
NR.US	Newpark Resources Inc	20200213	4.45	4.61	4.34	4.35	982334	4.35	down	down	correct
NRG.US	NRG Energy Inc	20200213	39.22	39.7	39.1	39.56	1749292	37.2601	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200213	16.03	16.1	15.85	15.91	444229	13.1855	down	down	correct
NRK.US	Nuveen New York AMT	20200213	13.91	13.93	13.9018	13.91	79702	13.3405
NRP.US	Natural Resource Partners L.P	20200213	17.64	17.85	16.21	17.2	111872	14.7796	down	down	correct
NRT.US	North European Oil Royalty Trust	20200213	4.79	4.8011	4.6	4.64	47818	4.0611	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200213	27.93	27.97	27.77	27.78	8000	25.4233	down	down	correct
NRZ.US	PC	20200213	24.95	24.96	24.8	24.83	867066	21.5469	down	down	correct
NS.US	PC	20200213	26.08	26.08	25.759	25.8796	32086	21.2743	down	down	correct
NSA.US	PA	20200213	36.63	37.2	36.47	37.13	161920	34.4407	up	up	correct
NSC.US	Norfolk Southern Corporation	20200213	209.7	211.375	209	210.49	848564	204.2027	up	up	correct
NSCO.US	WS	20200213	4.01	4.0747	3.87	4.02	3435	2.8574	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200213	6	6.03	5.96	5.97	564180	5.2085	down	up	incorrect
NSP.US	Insperity Inc	20200213	70.95	73.85	70.22	73.03	1450008	68.8787	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200213	34.42	34.55	34.01	34.24	133382	30.5464	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20200213	22.42	22.55	22.2	22.36	348900	22.36	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200213	10.05	10.16	10	10.1	746039	89.9567	up	up	correct
NTP.US	Nam Tai Property Inc	20200213	8.59	8.75	8.46	8.46	19858	8.46	down	down	correct
NTR.US	Nutrien Ltd	20200213	43.19	43.49	42.725	42.75	1473160	39.7625	down	down	correct
NTZ.US	Natuzzi S.p.A	20200213	1.7538	1.79	1.739	1.78	1201	1.78	up	up	correct
NUE.US	Nucor Corporation	20200213	47.95	48.31	47.73	47.95	2108897	45.5198
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200213	15.55	15.585	15.55	15.5593	68356	14.9472	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200213	29.13	31.86	29.095	29.97	3314917	27.9735	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200213	10.81	10.88	10.81	10.88	268204	10.5395	up	down	incorrect
NUW.US	Nuveen AMT	20200213	16.58	16.68	16.58	16.66	15717	16.0343	up	up	correct
NVG.US	Nuveen AMT	20200213	16.9	16.98	16.89	16.89	237018	16.0006	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200213	11.68	11.89	11.47	11.62	68167	11.62	down	down	correct
NVR.US	NVR Inc	20200213	3969.57	4039	3945.335	4021.75	26219	4021.75	up	up	correct
NVRO.US	Nevro Corp	20200213	139.64	140.71	139.04	139.4	152242	139.4	down	down	correct
NVS.US	Novartis AG	20200213	97.89	98.27	97.73	97.77	1676268	90.7065	down	down	correct
NVST.US	Envista Holdings Corporation	20200213	28.48	28.87	28.09	28.76	3303500	28.76	up	up	correct
NVT.US	nVent Electric plc	20200213	27.21	27.48	27.11	27.39	746472	25.9826	up	up	correct
NVTA.US	Invitae Corporation	20200213	25.53	27.12	25.2617	26.25	3863538	26.25	up	up	correct
NWG.US	NatWest Group plc	20200213	5.96	6	5.925	5.95	1645742	5.4013	down	down	correct
NWN.US	Northwest Natural Holding Company	20200213	74.21	75.58	73.97	75.58	218690	70.7831	up	down	incorrect
NX.US	Quanex Building Products Corporation	20200213	18.57	18.73	18.56	18.63	86110	18.0084	up	up	correct
NXC.US	Nuveen California Select Tax	20200213	15.9	16.096	15.85	15.88	17270	14.9389	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200213	15.09	15.13	15.085	15.09	26697	14.4053
NXN.US	Nuveen New York Select Tax	20200213	14.0899	14.09	13.95	13.96	10053	13.146	down	down	correct
NXP.US	Nuveen Select Tax	20200213	16.84	16.89	16.68	16.68	61991	15.708	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200213	15.45	15.45	15.3931	15.4	19033	14.4965	down	up	incorrect
NXR.US	Nuveen Select Tax	20200213	16.62	16.62	16.5527	16.6	12967	15.6107	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20200213	50.41	51.39	50.28	51.21	113644	48.3106	up	up	correct
NYCB.US	PU	20200213	51.3	51.3	51.06	51.1261	5807	51.1261	down	down	correct
NYT.US	The New York Times Company	20200213	38.76	39.62	38.72	39.27	1262600	38.8685	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200213	16.56	16.62	16.56	16.6	247190	15.8324	up	down	incorrect
O.US	Realty Income Corporation	20200213	78.43	79.28	78.43	78.79	1339870	72.6113	up	down	incorrect
OAK.US	PB	20200213	27.78	27.79	27.6393	27.74	11655	24.5519	down	up	incorrect
OC.US	Owens Corning	20200213	63.61	64.59	63.61	64.44	1250676	62.9268	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200213	13.42	13.68	13.13	13.22	238100	13.22	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20200213	1.58	1.64	1.52	1.53	559859	22.95	down	down	correct
ODC.US	Oil	20200213	35.46	35.8	35.11	35.8	4422	34.0022	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200213	16.33	16.33	15.97	16.11	218044	15.8777	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20200213	29.6	29.86	29.43	29.6	854622	27.4373
OFG.US	OFG Bancorp	20200213	20.59	20.86	20.51	20.76	219791	20.0815	up	up	correct
OGE.US	OGE Energy Corp	20200213	45.78	45.98	45.52	45.77	959051	41.9434	down	down	correct
OGS.US	ONE Gas Inc	20200213	93.82	95.05	93.445	95.04	225947	89.6341	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200213	43.2	43.785	43.19	43.71	890786	37.852	up	up	correct
OI.US	O	20200213	13.47	13.57	13.15	13.43	731684	13.3745	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200213	8.07	8.12	8.07	8.11	56040	7.4094	up	up	correct
OIBR.US	C	20200213	1.09	1.13	1.08	1.09	1495057	1.09
OII.US	Oceaneering International Inc	20200213	13.15	13.36	12.77	13.03	1135809	13.03	down	down	correct
OIS.US	Oil States International Inc	20200213	10.84	11.14	10.75	10.79	453335	10.79	down	down	correct
OKE.US	ONEOK Inc	20200213	76.17	76.32	75.74	76.22	1910335	64.3451	up	up	correct
OLN.US	Olin Corporation	20200213	17.21	17.61	16.94	17.55	2996942	16.4682	up	up	correct
OLP.US	One Liberty Properties Inc	20200213	28.07	28.28	28.07	28.28	19024	24.063	up	down	incorrect
OMC.US	Omnicom Group Inc	20200213	78.53	80.02	78.53	79.53	2695387	73.3813	up	down	incorrect
OMF.US	OneMain Holdings Inc	20200213	46.7	47.01	46.52	46.99	661200	33.5611	up	up	correct
OMI.US	Owens & Minor Inc	20200213	6.71	6.88	6.55	6.66	686487	6.6503	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200213	5.66	5.67	5.46	5.46	176900	5.46	down	down	correct
ONTO.US	Onto Innovation Inc	20200213	38.91	39.355	38.58	39.27	252885	39.27	up	up	correct
OOMA.US	Ooma Inc	20200213	13.45	13.75	13.45	13.68	35100	13.68	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200213	27.05	27.19	26.938	27.04	15053	24.9547	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200213	9.85	10.135	9.79	10.12	846134	9.8565	up	up	correct
ORA.US	Ormat Technologies Inc	20200213	84.81	86.54	84.37	86.14	107887	85.0364	up	up	correct
ORAN.US	Orange S.A	20200213	14.25	14.39	14.22	14.31	1287098	12.4872	up	up	correct
ORC.US	Orchid Island Capital Inc	20200213	6.2	6.28	6.19	6.22	516265	4.6887	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20200213	15.84	15.91	15.77	15.9	468049	13.1154	up	up	correct
ORCL.US	Oracle Corporation	20200213	55.31	55.64	55.01	55.31	8480140	53.7672
ORI.US	Old Republic International Corporation	20200213	23.29	23.46	23.245	23.4	1512940	19.2103	up	up	correct
ORN.US	Orion Group Holdings Inc	20200213	4.71	4.78	4.65	4.69	33419	4.69	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200213	2.16	2.2	2.11	2.17	210677	2.17	up	up	correct
OSK.US	Oshkosh Corporation	20200213	84.5	85.48	84.5	85.18	717108	83.0672	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200213	30.88	31.09	30.8	30.94	521000	30.2665	up	down	incorrect
OVV.US	Ovintiv Inc	20200213	16.31	16.58	16.215	16.27	1632775	15.0737	down	down	correct
OXM.US	Oxford Industries Inc	20200213	70.4	70.69	69.41	70.21	57973	67.8569	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200213	42.09	42.38	41.53	42.04	8402366	40.6617	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200213	129.99	130.375	128.14	129.14	50148	124.8944	down	down	correct
PACK.US	Ranpak Holdings Corp	20200213	8.15	8.6	8.15	8.45	344500	8.45	up	up	correct
PAG.US	Penske Automotive Group Inc	20200213	52.04	52.47	51.63	52.1	309343	50.2292	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200213	33.27	35.05	33.185	34.43	1768800	34.43	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200213	15.99	16.03	15.89	15.9	11995	14.7796	down	down	correct
PAM.US	Pampa Energía S.A	20200213	13.28	13.46	12.8	12.87	709542	12.87	down	up	incorrect
PAR.US	PAR Technology Corporation	20200213	31.38	31.6	31.14	31.45	69570	31.45	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200213	19.74	20.1	19.54	19.86	240801	19.86	up	up	correct
PAYC.US	Paycom Software Inc	20200213	294.36	306.61	294.36	303.29	698883	303.29	up	up	correct
PB.US	Prosperity Bancshares Inc	20200213	73	73.97	73	73.89	327233	69.5525	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200213	39.66	39.78	39.44	39.68	708102	34.7	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200213	26.85	26.85	26.85	26.85	542	23.485
PBF.US	PBF Energy Inc	20200213	29.01	29.575	27.38	28.55	3148755	28.2392	down	down	correct
PBFX.US	PBF Logistics LP	20200213	20.84	21.56	20.82	21.03	59715	17.1569	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200213	43.69	44.01	43.205	43.43	388037	43.43	down	down	correct
PBI.US	Pitney Bowes Inc	20200213	3.99	4.045	3.81	3.94	3220446	3.6999	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200213	14.91	14.91	14.56	14.63	21952609	11.7575	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200213	13.77	13.84	13.595	13.62	6368976	11.9919	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200213	3.71	3.87	3.7037	3.87	134881	3.4932	up	up	correct
PBY.US	Prospect Capital Corporation	20200213	26.097	26.13	25.92	25.94	18547	23.6383	down	down	correct
PCF.US	High Income Securities Fund	20200213	9.48	9.5254	9.46	9.5	73845	7.6775	up	up	correct
PCG.US	PG&E Corporation	20200213	16.86	17.333	16.52	16.76	5995375	16.76	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200213	25.3	25.35	25.23	25.31	502318	21.0601	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200213	9.84	9.9	9.84	9.86	39363	9.1249	up	up	correct
PCM.US	PCM Fund Inc	20200213	11.79	11.85	11.79	11.8316	25923	10.0279	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200213	20.2	20.25	20.2	20.2	109102	17.4795
PCQ.US	PIMCO California Municipal Income Fund	20200213	19.16	19.16	18.97	19.0368	24315	18.2501	down	down	correct
PD.US	PagerDuty Inc	20200213	21.89	22.11	21.01	21.07	869557	21.07	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200213	33.25	33.37	33.16	33.2	102625	27.6797	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200213	24.22	24.355	24.09	24.33	594527	22.1544	up	up	correct
PDS.US	Precision Drilling Corporation	20200213	1.3	1.42	1.28	1.42	65797	28.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200213	18.52	18.59	18.47	18.57	54329	16.0413	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200213	36.67	37.49	36.67	37.28	3103173	34.1706	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200213	58.18	58.565	58.06	58.36	2190249	54.4263	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200213	3.85	3.92	3.735	3.74	1646140	3.3809	down	down	correct
PEN.US	Penumbra Inc	20200213	184.78	190.3	183.94	189.69	250200	189.69	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200213	15.4	15.47	15.35	15.35	28008	13.6978	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200213	16.68	16.88	16.68	16.8068	11672	14.9487	up	up	correct
PFE.US	Pfizer Inc	20200213	37.58	37.58	36.885	36.93	20967453	32.7272	down	down	correct
PFGC.US	Performance Food Group Company	20200213	53.54	53.96	53.24	53.39	601645	53.39	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200213	12.25	12.26	12.22	12.23	63180	10.2546	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200213	10.8	10.8292	10.79	10.82	139321	9.059	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200213	12.87	13.01	12.87	13.0026	14892	11.4485	up	up	correct
PFS.US	Provident Financial Services Inc	20200213	22.8	23.19	22.8	23.17	123452	21.1434	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200213	34.53	35.6	33.9	35.46	3724688	34.6691	up	up	correct
PG.US	The Procter & Gamble Company	20200213	123.73	125.28	123.52	124.96	7159394	119.6645	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200213	12.5	12.63	12.5	12.62	18866	10.7157	up	up	correct
PGR.US	The Progressive Corporation	20200213	83.2	83.9477	82.855	83.86	1689711	78.2598	up	up	correct
PGRE.US	Paramount Group Inc	20200213	14.62	15	14.41	14.71	1673097	13.7453	up	up	correct
PGTI.US	PGT Innovations Inc	20200213	16.38	16.67	16.38	16.56	279415	16.56	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200213	21.33	21.54	21.32	21.53	30311	18.461	up	up	correct
PH.US	Parker	20200213	212.26	214.33	211.5	213.03	575586	207.3624	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200213	11.09	11.14	11.05	11.06	39709	9.6692	down	down	correct
PHG.US	Koninklijke Philips N.V	20200213	48.36	48.62	48.3	48.43	417183	45.6176	up	up	correct
PHI.US	PLDT Inc	20200213	20.1	20.31	20.1	20.14	51266	17.6314	up	down	incorrect
PHK.US	PIMCO High Income Fund	20200213	7.6	7.61	7.59	7.6	375529	6.3399
PHM.US	PulteGroup Inc	20200213	46.5	47.01	46.39	46.69	2796771	45.5963	up	up	correct
PHR.US	Phreesia Inc	20200213	32.13	34.39	32.13	33.55	308600	33.55	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200213	9.88	9.93	9.876	9.93	89867	8.2693	up	up	correct
PHX.US	PHX Minerals Inc	20200213	6.92	6.92	6.75	6.82	289232	6.5996	down	up	incorrect
PII.US	Polaris Inc	20200213	94.08	94.99	93.51	94.67	449620	90.3044	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200213	4.88	4.89	4.87	4.88	71147	4.2361
PINE.US	Alpine Income Property Trust Inc	20200213	19.4	19.45	19.1788	19.235	17087	17.0166	down	down	correct
PING.US	Ping Identity Holding Corp	20200213	25.07	25.95	25	25.5	316693	25.5	up	up	correct
PINS.US	Pinterest Inc	20200213	23.73	24.17	23.5	23.54	17380600	23.54	down	down	correct
PIPR.US	Piper Sandler Companies	20200213	86.02	87.45	86.02	86.79	34600	80.6651	up	up	correct
PJT.US	PJT Partners Inc	20200213	51.75	51.98	51	51.59	265941	49.3345	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200213	23.79	23.93	23.58	23.62	1063232	22.3222	down	down	correct
PKE.US	Park Aerospace Corp	20200213	15.97	16.09	15.8459	15.98	38906	15.1239	up	up	correct
PKG.US	Packaging Corporation of America	20200213	101.08	101.27	99.77	99.98	546609	94.1027	down	down	correct
PKI.US	PerkinElmer Inc	20200213	95.88	96.48	94.93	95.99	470248	95.6113	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200213	28.2	28.28	28.2	28.25	133260	23.8488	up	up	correct
PKX.US	POSCO	20200213	46.6	46.6	46.12	46.21	127202	44.1083	down	down	correct
PLAN.US	Anaplan Inc	20200213	61.89	63.33	61.83	62.32	1424667	62.32	up	up	correct
PLD.US	Prologis Inc	20200213	96.63	97.09	96.1	96.47	3652710	92.147	down	up	incorrect
PLNT.US	Planet Fitness Inc	20200213	84.2	85.13	83.82	84.5	772919	84.5	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20200213	54.17	54.77	53.76	54.14	65947	50.962	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200213	19.6	20.75	19.58	20.74	215562	18.5859	up	up	correct
PM.US	Philip Morris International Inc	20200213	88.84	89.725	87.54	88.82	4322761	79.1836	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200213	15.3	15.3	15.25	15.28	18788	14.5338	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20200213	15.51	15.52	15.4384	15.44	70585	14.716	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200213	8.19	8.21	8.18	8.2	156976	7.4782	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200213	13.52	13.55	13.4848	13.5	104090	12.207	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200213	23.41	23.67	23.41	23.43	625975	19.824	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200213	12.41	12.45	12.4	12.42	43167	11.8686	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200213	154.76	155.55	154.13	155.32	1388011	146.3159	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200213	13.5	13.5	13.4694	13.48	4340	12.928	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200213	12.24	12.28	12.1687	12.245	12983	11.7424	up	up	correct
PNM.US	PNM Resources Inc	20200213	55.03	55.795	54.9752	55.77	279960	53.1864	up	up	correct
PNR.US	Pentair plc	20200213	44.57	44.67	44.27	44.64	860188	43.4744	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200213	98.76	100.22	98.71	100.22	685061	93.1352	up	up	correct
POLY.US	Plantronics Inc	20200213	14.82	14.8625	14.26	14.77	1750365	14.6138	down	down	correct
POR.US	Portland General Electric Company	20200213	61.11	62.34	61.11	62.34	731648	57.8292	up	up	correct
POST.US	Post Holdings Inc	20200213	106.23	108.465	106.2	107.31	665615	107.31	up	up	correct
PPG.US	PPG Industries Inc	20200213	121.9	121.9	120.32	120.46	1262977	116.5621	down	up	incorrect
PPL.US	PPL Corporation	20200213	36.23	36.42	36.1049	36.28	3251415	32.3916	up	up	correct
PPT.US	Putnam Premier Income Trust	20200213	5.5	5.5	5.49	5.49	203350	4.7296	down	down	correct
PRA.US	ProAssurance Corporation	20200213	32.93	33.28	32.6	33.23	168733	32.2517	up	up	correct
PRG.US	PROG Holdings Inc	20200213	57.8058	58.5653	57.7259	58.2755	415576	49.233	up	up	correct
PRGO.US	Perrigo Company plc	20200213	59.35	59.52	57.89	57.96	866569	55.6747	down	down	correct
PRI.US	Primerica Inc	20200213	132.28	137.36	132	136.89	254421	133.4918	up	up	correct
PRLB.US	Proto Labs Inc	20200213	98.79	100.555	98.525	100	265939	100	up	up	correct
PRMW.US	Primo Water Corporation	20200213	15.65	15.86	15.62	15.82	1151068	15.3381	up	up	correct
PRO.US	PROS Holdings Inc	20200213	51.76	53.23	50.98	51.3	684216	51.3	down	down	correct
PRS.US	Prudential Financial Inc	20200213	27.7	27.77	27.52	27.58	79188	25.2127	down	down	correct
PRT.US	PermRock Royalty Trust	20200213	4.97	5	4.937	4.97	43714	4.3933
PRTY.US	Party City Holdco Inc	20200213	2.59	2.69	2.54	2.67	1979206	2.67	up	up	correct
PRU.US	Prudential Financial Inc	20200213	95.52	95.91	95.02	95.57	1449618	85.7067	up	down	incorrect
PSA.US	Public Storage	20200213	226.94	229.5625	226.94	228.56	521525	214.0879	up	up	correct
PSB.US	PZ	20200213	25.84	25.89	25.82	25.86	20749	23.8029	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200213	32.07	32.194	31.92	32.06	19861	27.5686	down	down	correct
PSN.US	Parsons Corporation	20200213	44.41	44.75	44.07	44.38	143000	44.38	down	down	correct
PSO.US	Pearson plc	20200213	7.35	7.38	7.215	7.25	601663	6.8047	down	down	correct
PSTG.US	Pure Storage Inc	20200213	19.09	19.21	18.85	18.88	2298600	18.88	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200213	16.25	16.31	16.07	16.07	12100	14.7426	down	up	incorrect
PSX.US	Phillips 66	20200213	91	91.465	90.17	90.34	2727711	81.8592	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20200213	60.26	60.66	59.6001	60.05	156877	49.8092	down	down	correct
PTR.US	PetroChina Company Limited	20200213	44.85	44.85	44.41	44.53	67924	38.6112	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200213	19.7	19.72	19.6	19.62	305476	16.6993	down	down	correct
PUK.US	Prudential plc	20200213	38.46	38.68	38.33	38.47	208535	36.105	up	up	correct
PUKPRA.US	PUKPRA	20200213	27.35	27.9157	27.35	27.71	53809	25.3473	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200213	9.91	10.26	9.79	10.22	926842	10.22	up	up	correct
PVG.US	Pretium Resources Inc	20200213	7.42	7.73	7.2188	7.45	5274425	7.45	up	up	correct
PVH.US	PVH Corp	20200213	88.61	89.67	88.13	89.28	900975	89.1513	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200213	1.91	2	1.91	2	35466	1.7563	up	up	correct
PWR.US	Quanta Services Inc	20200213	40.49	40.89	40.39	40.8	1122535	40.5346	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200213	136.52	140.58	136.12	140.04	1399046	131.5658	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200213	10.2	10.3	10.2	10.3	5988	9.8651	up	up	correct
PYS.US	PPlus Trust Series RRD	20200213	21.99	22	21.26	21.7	1818	18.3966	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200213	22.8683	22.8683	22.8683	22.8683	57	21.7897
PZC.US	PIMCO California Municipal Income Fund III	20200213	11.29	11.29	11.23	11.25	21083	10.7771	down	down	correct
PZN.US	Pzena Investment Management Inc	20200213	7.9	7.95	7.8178	7.89	290864	7.492	down	up	incorrect
QD.US	Qudian Inc	20200213	2.54	2.54	2.2	2.24	16180816	2.24	down	down	correct
QGEN.US	QIAGEN N.V	20200213	35.99	36.86	35.99	36.73	1376973	36.73	up	up	correct
QSR.US	Restaurant Brands International Inc	20200213	66.08	66.705	66	66.4	2478169	61.7167	up	up	correct
QTWO.US	Q2 Holdings Inc	20200213	86.6	87.98	86.6	87.94	169940	87.94	up	up	correct
QUOT.US	Quotient Technology Inc	20200213	9.45	10.46	9.33	10.06	758653	10.06	up	up	correct
QVCC.US	QVCC	20200213	25.62	25.67	25.6	25.61	74300	22.909	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200213	26.41	26.46	26.32	26.3302	25566	23.1892	down	down	correct
R.US	Ryder System Inc	20200213	45.19	47.64	44.76	45.01	1939831	41.3251	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200213	22.41	22.565	22.35	22.46	213785	17.8255	up	up	correct
RACE.US	Ferrari N.V	20200213	171.38	172.89	171.1	172.31	334800	170.157	up	down	incorrect
RAD.US	Rite Aid Corporation	20200213	13.55	15.35	13.49	14.22	9127137	14.22	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200213	38.61	39.21	38.47	38.8	620745	38.8	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200213	42.72	42.85	42.62	42.78	199176	41.6487	up	up	correct
RBC.US	Regal Beloit Corporation	20200213	88.96	89.81	88.93	89.48	339022	87.6159	up	down	incorrect
RC.US	Ready Capital Corporation	20200213	16.47	16.54	16.33	16.36	293075	13.1074	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200213	26.54	26.56	26.54	26.56	525	24.1016	up	up	correct
RCB.US	Ready Capital Corporation	20200213	26.677	26.708	26.6	26.69	1500	25.6484	up	up	correct
RCF.US	UN	20200213	44	44	43.1	43.5	664536	43.5	down	down	correct
RCI.US	Rogers Communications Inc	20200213	49.71	49.74	49.36	49.63	318649	45.553	down	down	correct
RCL.US	Royal Caribbean Group	20200213	115.5	115.98	113.43	113.62	3140519	112.5033	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200213	9.23	9.2432	9.18	9.23	92481	7.8409
RCUS.US	Arcus Biosciences Inc	20200213	11.22	11.98	11.07	11.44	118806	11.44	up	up	correct
RDN.US	Radian Group Inc	20200213	24.47	24.68	24.33	24.39	1094475	23.1256	down	down	correct
RDS.US	B	20200213	51.92	52.06	51.5794	51.71	3694498	50.0691	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200213	45.67	46.19	45.67	45.85	392914	45.1025	up	up	correct
RE.US	Everest Re Group Ltd	20200213	287.03	291.8	287.03	291.78	233947	277.0684	up	up	correct
RELX.US	RELX PLC	20200213	26.81	27.0978	26.69	26.98	436316	25.6203	up	down	incorrect
RENN.US	Renren Inc	20200213	1.71	1.71	1.65	1.65	8409	1.65	down	down	correct
RES.US	RPC Inc	20200213	4.1	4.215	4.05	4.13	1022963	4.13	up	up	correct
REV.US	Revlon Inc	20200213	21.25	21.25	20.41	20.52	62454	20.52	down	down	correct
REVG.US	REV Group Inc	20200213	10.24	10.38	10.16	10.27	92746	10.1	up	up	correct
REX.US	REX American Resources Corporation	20200213	75.41	76.75	75.41	75.83	17366	75.83	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200213	50.8	51.81	50.8	51.73	344231	50.056	up	up	correct
REZI.US	Resideo Technologies Inc	20200213	10.1	10.21	9.91	10.05	1162663	10.05	down	down	correct
RF.US	Regions Financial Corporation	20200213	16.39	16.61	16.31	16.6	4604443	15.3769	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200213	15.46	15.51	15.41	15.43	34497	13.3795	down	up	incorrect
RFL.US	Rafael Holdings Inc	20200213	20.87	22	20.8137	21.76	57258	21.76	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20200213	3.12	3.165	3.05	3.13	428359	2.901	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200213	152.29	153.79	151.32	153.56	296354	146.6613	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200213	52	52.181	51.4	51.56	58645	45.3832	down	down	correct
RGS.US	Regis Corporation	20200213	13.37	13.81	13.28	13.77	235305	13.77	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200213	11.66	11.68	11.595	11.6327	27194	9.0403	down	down	correct
RH.US	RH	20200213	240	243.4	237.81	238.65	774226	238.65	down	down	correct
RHI.US	Robert Half International Inc	20200213	61.17	61.17	60.29	60.4	531518	58.029	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200213	89.1	90.57	88.59	90.21	170985	87.7572	up	up	correct
RIG.US	Transocean Ltd	20200213	4.64	4.71	4.55	4.66	12768530	4.66	up	up	correct
RIO.US	Rio Tinto Group	20200213	54.8	55.07	54.58	54.87	1053686	45.6057	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200213	17.02	17.04	16.7	16.77	145175	13.0282	down	up	incorrect
RJF.US	Raymond James Financial Inc	20200213	96.71	98.77	96.195	98.76	1359968	63.9347	up	down	incorrect
RL.US	Ralph Lauren Corporation	20200213	121.9	123.17	120.61	122.98	758766	119.6088	up	up	correct
RLGY.US	Realogy Holdings Corp	20200213	12.32	12.92	12.32	12.73	3068288	12.73	up	up	correct
RLI.US	RLI Corp	20200213	95.62	96.38	95.41	96.03	128207	91.5171	up	up	correct
RLJ.US	RLJ Lodging Trust	20200213	16.48	16.51	16.28	16.33	723206	16.2292	down	down	correct
RM.US	Regional Management Corp	20200213	28.1	28.17	27.97	28.1	15841	27.3159
RMD.US	ResMed Inc	20200213	172.59	175.16	172.28	174.88	497807	172.5714	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200213	23.3	23.405	23.2495	23.35	8789	20.5452	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200213	20.89	21	20.76	20.94	67100	18.7957	up	up	correct
RMO.US	Romeo Power Inc	20200213	10.07	10.07	10.06	10.07	350424	10.07
RMPL.US	P	20200213	25.82	25.9	25.7629	25.9	4009	25.9	up	up	correct
RMT.US	Royce Micro	20200213	8.65	8.8	8.65	8.75	293007	7.5452	up	down	incorrect
RNG.US	RingCentral Inc	20200213	234.03	244.63	234.01	242.85	1673967	242.85	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200213	7.0027	7.06	7	7	3558	7	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200213	24.91	25.1799	24.86	24.99	197261	22.1268	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200213	198.41	201.31	198.11	200.85	159909	197.3527	up	up	correct
ROG.US	Rogers Corporation	20200213	116.07	117.8	115.02	115.21	118325	115.21	down	down	correct
ROK.US	Rockwell Automation Inc	20200213	204.55	205.91	200.63	201.15	572295	194.3304	down	down	correct
ROL.US	Rollins Inc	20200213	39.5	39.965	39.4	39.81	871323	26.1745	up	down	incorrect
ROP.US	Roper Technologies Inc	20200213	389.13	391.56	386.28	388.39	270439	384.7499	down	up	incorrect
RPM.US	RPM International Inc	20200213	75.07	75.42	74.66	75.35	252998	72.9729	up	down	incorrect
RPT.US	RPT Realty	20200213	14.29	14.59	14.29	14.55	311241	13.58	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200213	14.25	14.36	14.22	14.3	766215	12.4629	up	up	correct
RRC.US	Range Resources Corporation	20200213	3.05	3.26	3.04	3.1	10128520	3.1	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200213	3.09	3.09	2.9	3.03	669239	3.03	down	down	correct
RRX.US	Regal Beloit Corporation	20200213	88.96	89.81	88.93	89.48	339022	87.6159	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200213	116.39	117.23	116.14	116.38	195338	111.6562	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200213	18.2	18.3	18.152	18.23	15200	14.8993	up	up	correct
RSG.US	Republic Services Inc	20200213	98.24	99.35	98.16	99.01	1080663	95.9709	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200213	154.03	154.65	152.92	153.06	3411527	91.8814	down	up	incorrect
RVI.US	Retail Value Inc	20200213	6.3594	6.4781	6.3594	6.4725	112445	-21.2248	up	up	correct
RVLV.US	Revolve Group Inc	20200213	19.24	19.288	18.78	18.97	611500	18.97	down	up	incorrect
RVT.US	Royce Value Trust Inc	20200213	15.03	15.18	14.9466	15.17	250607	12.836	up	up	correct
RWT.US	Redwood Trust Inc	20200213	17.7	17.91	17.7	17.85	628793	15.5141	up	up	correct
RXN.US	Rexnord Corporation	20200213	35.16	35.64	35.04	35.47	684249	34.9384	up	up	correct
RY.US	Royal Bank of Canada	20200213	81.24	81.75	81.13	81.61	514574	75.9553	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200213	2.97	2.9812	2.9	2.96	192923	2.96	down	down	correct
RYB.US	RYB Education Inc	20200213	5.33	5.33	5.13	5.15	12000	5.15	down	down	correct
RYI.US	Ryerson Holding Corporation	20200213	10.1	10.12	9.8	9.85	46554	9.7856	down	down	correct
RYN.US	Rayonier Inc	20200213	28.75	29.39	28.66	29.3	487507	27.2644	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200213	27.95	28.05	27.89	27.94	18598	24.8345	down	down	correct
SA.US	Seabridge Gold Inc	20200213	13.08	13.3151	13.01	13.17	240411	13.17	up	up	correct
SAFE.US	Safehold Inc	20200213	51.3	56.23	50.7938	52.63	486816	51.7316	up	up	correct
SAH.US	Sonic Automotive Inc	20200213	31.71	32.3	31.7	31.74	284340	31.0345	up	up	correct
SAIC.US	Science Applications International Corporation	20200213	93.65	94.94	93.16	94.3	516527	91.3852	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200213	25.01	25.46	25	25.36	821406	25.36	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20200213	408.91	414.68	401.01	410.3	122867	410.3	up	down	incorrect
SAN.US	Banco Santander S.A	20200213	4.22	4.24	4.2	4.23	8197844	4.1685	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200213	6.89	6.96	6.81	6.9	2122414	6.9	up	up	correct
SAP.US	SAP SE	20200213	136.28	137.7	136.27	137.45	365811	133.3051	up	up	correct
SAR.US	Saratoga Investment Corp	20200213	27.39	27.56	27.3	27.51	52275	24.5712	up	up	correct
SAVE.US	Spirit Airlines Inc	20200213	43.7	44.8	43.44	44.58	1039775	44.58	up	up	correct
SB.US	Safe Bulkers Inc	20200213	1.4	1.42	1.37	1.4	276149	1.4
SBER.US	Sberbank of Russia PJSC ADR	20200213	253.62	255.18	252.5	253.89	36730840	253.89	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200213	13.6	13.84	13.31	13.5	2875897	13.5	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200213	9.5	9.57	9.48	9.49	107067	8.9857	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200213	4.24	4.24	3.88	3.89	117024	3.89	down	down	correct
SBR.US	Sabine Royalty Trust	20200213	36.87	37.43	36.75	37.17	33767	31.8379	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200213	14.56	14.69	14.5	14.57	625425	13.9485	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200213	10.45	11.125	10.4	10.84	5982227	9.6806	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200213	26.71	27.205	26.63	27.06	1355870	25.6196	up	up	correct
SCCO.US	Southern Copper Corporation	20200213	39.48	39.67	39.09	39.46	556918	36.3263	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200213	15.51	15.72	15.51	15.59	84566	12.2469	up	up	correct
SCE.US	PL	20200213	23.97	23.98	23.89	23.9	19128	23.2547	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200213	47.39	47.6	47.15	47.29	5873145	46.1285	down	down	correct
SCI.US	Service Corporation International	20200213	48.32	48.7	48.09	48.64	572673	47.0617	up	up	correct
SCL.US	Stepan Company	20200213	102.27	103.64	102.16	103.42	41267	101.2655	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200213	14.7	14.83	14.7	14.83	59080	12.2496	up	up	correct
SCPE.US	WS	20200213	0.19	0.19	0.19	0.19	167000	0.19
SCS.US	Steelcase Inc	20200213	19.24	19.35	18.855	18.93	937656	17.5448	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200213	27.95	27.95	26	26.53	185189	22.8307	down	up	incorrect
SCX.US	The L.S. Starrett Company	20200213	5.3403	5.3567	5.218	5.23	18610	5.23	down	down	correct
SD.US	SandRidge Energy Inc	20200213	2.5	2.54	2.45	2.51	123557	2.51	up	up	correct
SDRL.US	Seadrill Limited	20200213	13.34	13.53	12.99	13.33	485235	13.33	down	down	correct
SE.US	Sea Limited	20200213	47.1	48.4	47.04	47.95	7357199	47.95	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200213	36.1	36.36	35.75	36.33	550744	36.33	up	up	correct
SEDA.US	UN	20200213	0.215	0.225	0.21	0.22	2752800	0.22	up	up	correct
SEE.US	Sealed Air Corporation	20200213	35.67	35.71	34.3538	34.4	2771311	33.3496	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200213	25.21	25.8492	25.1015	25.71	979792	25.4423	up	up	correct
SF.US	Stifel Financial Corp	20200213	67.3	67.95	67.04	67.66	420153	44.1726	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200213	26.57	26.74	26.57	26.72	6793	25.3629	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200213	10.14	10.21	10.01	10.14	55263	10.14
SFL.US	SFL Corporation Ltd	20200213	13.33	13.515	13.3	13.34	499546	11.1164	up	down	incorrect
SFUN.US	Fang Holdings Limited	20200213	2.62	2.69	2.4568	2.51	267217	25.1	down	down	correct
SGU.US	Star Group L.P	20200213	9.1	9.15	8.96	9	90964	8.1705	down	down	correct
SHAK.US	Shake Shack Inc	20200213	73.87	74.56	73.39	74.07	1084749	74.07	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200213	32.38	32.38	31.87	31.99	255398	30.5986	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200213	27.01	27.055	26.93	27	28803	23.8525	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20200213	20.4	20.59	19.81	19.83	564728	15.5114	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200213	13.49	13.51	13.37	13.43	1216551	13.354	down	down	correct
SHOP.US	Shopify Inc	20200213	533.01	554.78	530.707	532.97	4522512	532.97	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200213	9.94	9.94	9.94	9.94	178800	9.94
SHW.US	The Sherwin	20200213	577.23	582.57	576.1	579.76	279455	190.0535	up	up	correct
SI.US	Silvergate Capital Corporation	20200213	16.35	16.35	16.26	16.31	42700	16.31	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200213	2.9	2.96	2.86	2.93	4703962	2.8062	up	down	incorrect
SIG.US	Signet Jewelers Limited	20200213	26.61	26.83	26.15	26.77	1356861	26.6406	up	up	correct
SII.US	Sprott Inc	20200213	2.29	2.29	2.25	2.28	40720	21.5069	down	down	correct
SITC.US	SITE Centers Corp	20200213	12.64	13.38	12.64	12.93	2937726	12.2575	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200213	103.32	105.5	103.185	104.15	290300	104.15	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200213	38.85	39.2	38.63	39.17	519893	38.7805	up	up	correct
SJI.US	South Jersey Industries Inc	20200213	31.65	32.01	31.51	32.01	531441	29.0616	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200213	26.61	26.67	26.55	26.57	12300	24.1568	down	down	correct
SJM.US	The J. M. Smucker Company	20200213	108.67	108.67	107.4028	107.72	858545	102.1782	down	down	correct
SJR.US	Shaw Communications Inc	20200213	19.66	19.69	19.5	19.54	355109	18.0352	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200213	2.34	2.3795	2.33	2.34	62545	1.9609
SJW.US	SJW Group	20200213	72.28	73.37	72.27	73.31	58536	70.7517	up	up	correct
SKIL.US	Skillsoft Corp	20200213	10.9	10.9	10.6	10.86	99000	10.86	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200213	21.33	21.5	21.3	21.33	461411	33.9459
SKT.US	Tanger Factory Outlet Centers Inc	20200213	13.15	13.27	13.03	13.12	3076207	11.9879	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200213	39	39.2	38.48	38.76	2125898	38.76	down	down	correct
SKY.US	Skyline Champion Corporation	20200213	28.25	29.22	28.14	28.44	333181	28.44	up	up	correct
SLB.US	Schlumberger Limited	20200213	34.84	35.02	33.97	34.67	11718030	33.425	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200213	5.76	5.96	5.6662	5.81	1174618	5.7293	up	up	correct
SLF.US	Sun Life Financial Inc	20200213	49.61	49.98	48.7	49.18	764545	45.4481	down	up	incorrect
SLG.US	SL Green Realty Corp	20200213	94.352	95.0421	94.3471	94.6621	376423	82.0778	up	up	correct
SM.US	SM Energy Company	20200213	8.95	9.345	8.95	9.08	1884037	8.9594	up	up	correct
SMAR.US	Smartsheet Inc	20200213	48.67	50.15	48.6	49.64	1108700	49.64	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200213	7.1	7.1	7.04	7.06	887880	6.4592	down	down	correct
SMG.US	The Scotts Miracle	20200213	119.01	121.39	118.925	120	323765	113.5546	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200213	9.23	9.4518	8.95	9.03	13671	9.03	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20200213	2.5	2.52	2.3	2.31	391299	34.65	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20200213	7.25	7.3	7.21	7.25	81044	100.5995
SMP.US	Standard Motor Products Inc	20200213	51.15	51.795	50.5441	51.48	61353	50.1156	up	down	incorrect
SNA.US	Snap	20200213	156.18	157.28	155	155.34	348053	147.3638	down	down	correct
SNAP.US	Snap Inc	20200213	17.22	17.74	17.17	17.59	13770400	17.59	up	up	correct
SNDR.US	Schneider National Inc	20200213	22.42	22.55	22.33	22.5	448048	20.134	up	up	correct
SNN.US	Smith & Nephew plc	20200213	47.33	48.02	47.27	47.85	488910	45.9003	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200213	54.51	54.51	53.9	54.4	164524	45.8731	down	down	correct
SNV.US	Synovus Financial Corp	20200213	36.72	37.26	36.55	37.18	980692	34.0454	up	up	correct
SNX.US	TD SYNNEX	20200213	143.02	144.85	141.75	143.99	306624	71.4551	up	up	correct
SO.US	The Southern Company	20200213	68.6	69.67	68.54	69.54	4513560	63.9619	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200213	11.86	12.37	11.85	12.09	359522	10.8181	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200213	26.83	26.8997	26.6763	26.8997	12571	24.3563	up	up	correct
SOJD.US	SOJD	20200213	25.74	25.82	25.708	25.79	235600	23.68	up	up	correct
SOL.US	ReneSola Ltd	20200213	1.53	1.6	1.51	1.54	118860	1.54	up	up	correct
SOLN.US	Southern Co	20200213	56.29	56.36	55.695	56.3	10400	50.0116	up	down	incorrect
SON.US	Sonoco Products Company	20200213	57.71	57.8	56.22	57.61	738894	54.146	down	down	correct
SONY.US	Sony Group Corporation	20200213	69.92	69.92	69.51	69.6	910364	69.1236	down	down	correct
SOR.US	Source Capital Inc	20200213	41.19	41.34	41.114	41.3	22840	35.6594	up	up	correct
SOS.US	SOS Limited	20200213	1.72	1.78	1.69	1.7151	17339	1.7151	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200213	10.21	10.21	10.2	10.2	945000	10.2	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200213	59.58	60.29	59.04	59.55	338771	56.6355	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200213	22.75	24.69	22.725	23.66	21910270	23.66	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200213	14.9643	14.97	14.93	14.9555	21123	12.1794	down	down	correct
SPG.US	Simon Property Group Inc	20200213	136.93	140.04	136.51	138.66	2557096	125.7402	up	down	incorrect
SPGI.US	S&P Global Inc	20200213	301.92	303.82	297.6	301.35	1107731	296.5388	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200213	21.51	21.77	21.49	21.52	157334	18.2559	up	up	correct
SPIR.US	Spire Corporation	20200213	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200213	11.25	11.38	10.8303	10.87	17595	10.87	down	down	correct
SPNT.US	SiriusPoint Ltd	20200213	11.1	11.17	10.95	11.08	307358	11.08	down	down	correct
SPOT.US	Spotify Technology S.A	20200213	146.89	146.89	141.3	141.5	1591000	141.5	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200213	68.9	69.45	68.555	68.94	801415	68.7619	up	up	correct
SPXC.US	SPX Corporation	20200213	51.52	53.76	51.52	52.94	300386	52.94	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200213	16.77	16.838	16.6657	16.81	34142	14.7672	up	up	correct
SQ.US	Square Inc	20200213	79.3	82.54	79.08	80.99	6872117	80.99	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200213	30.5975	30.8159	30.0614	30.528	1066175	29.3363	down	down	correct
SQNS.US	Sequans Communications S.A	20200213	5.13	5.55	5.1138	5.38	397288	5.38	up	up	correct
SR.US	Spire Inc	20200213	85.82	86.73	85.49	86.7	167876	80.3228	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20200213	52.75	53.6	52.75	53.24	414766	47.3934	up	up	correct
SRE.US	Sempra	20200213	158.79	159.79	157.77	159	1261066	148.2419	up	up	correct
SREA.US	Sempra Energy	20200213	27.2	27.24	27.06	27.21	37378	24.4329	up	up	correct
SRG.US	Seritage Growth Properties	20200213	38.41	38.6	37.5	37.73	238795	37.73	down	down	correct
SRI.US	Stoneridge Inc	20200213	29.63	29.99	29.4403	29.97	111297	29.97	up	up	correct
SRL.US	Scully Royalty Ltd	20200213	10.42	10.42	10.1821	10.1821	1505	9.4279	down	down	correct
SRLP.US	Sprague Resources LP	20200213	15.35	15.4622	15.177	15.19	31636	12.0771	down	down	correct
SRT.US	StarTek Inc	20200213	7.88	7.88	7.75	7.78	16026	7.78	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200213	9.7	9.72	9.58	9.59	11168	33.1379	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200213	84.14	85.095	83.94	84.2	176979	82.6948	up	down	incorrect
SSL.US	Sasol Limited	20200213	15.86	16	15.67	15.73	191029	15.73	down	down	correct
SSTK.US	Shutterstock Inc	20200213	40.73	42.43	39.1	40.56	588464	39.6295	down	down	correct
ST.US	Sensata Technologies Holding plc	20200213	49.34	50.01	49.24	49.31	2131073	49.31	down	down	correct
STAG.US	STAG Industrial Inc	20200213	33.35	33.38	32.48	32.64	1929883	30.1007	down	down	correct
STAR.US	PI	20200213	25.71	25.71	25.7	25.71	16450	22.089
STC.US	Stewart Information Services Corporation	20200213	40.65	40.95	39.97	40.47	107396	38.2968	down	down	correct
STE.US	STERIS plc	20200213	166.68	167.56	164.12	167	783726	164.1314	up	up	correct
STG.US	Sunlands Technology Group	20200213	2.62	2.7	2.5871	2.69	32813	33.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200213	25.1	25.29	24.9	25.25	92228	22.0338	up	up	correct
STL.US	Sterling Bancorp	20200213	20.15	20.35	20.116	20.31	660196	19.7029	up	up	correct
STLA.US	Stellantis N.V	20200213	12.6854	12.7326	12.6289	12.6666	1495887	10.6791	down	down	correct
STM.US	STMicroelectronics N.V	20200213	31.55	31.98	31.38	31.77	2536523	31.3811	up	up	correct
STN.US	Stantec Inc	20200213	31.67	31.77	31.5	31.61	39990	30.82	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20200213	23.34	23.99	22.83	23.22	774849	22.0274	down	up	incorrect
STON.US	StoneMor Inc	20200213	1.17	1.1892	1.06	1.11	4156358	1.11	down	down	correct
STOR.US	STORE Capital Corporation	20200213	39.14	39.65	39.06	39.3	1534175	35.9448	up	up	correct
STT.US	State Street Corporation	20200213	79.79	80.31	78.47	78.85	1908701	74.7422	down	down	correct
STWD.US	Starwood Property Trust Inc	20200213	25.87	25.95	25.84	25.88	1229200	21.5754	up	down	incorrect
STZ.US	Constellation Brands Inc	20200213	198.92	202.595	198	201.19	819551	195.9159	up	up	correct
SU.US	Suncor Energy Inc	20200213	29.36	29.53	29.32	29.51	2365942	27.255	up	up	correct
SUI.US	Sun Communities Inc	20200213	166.14	167.31	165.295	165.97	349953	159.8309	down	down	correct
SUM.US	Summit Materials Inc	20200213	23.73	24.495	23.68	24.11	627729	24.11	up	down	incorrect
SUN.US	Sunoco LP	20200213	30.96	31.12	30.83	30.92	164331	25.6699	down	down	correct
SUP.US	Superior Industries International Inc	20200213	3.04	3.27	2.95	3.03	362016	3.03	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200213	2.94	2.96	2.77	2.86	943301	2.7677	down	up	incorrect
SUZ.US	Suzano S.A	20200213	9.54	9.69	9.45	9.48	633639	9.48	down	up	incorrect
SWCH.US	Switch Inc	20200213	17	17.74	16.94	17.06	2740766	16.7209	up	up	correct
SWI.US	SolarWinds Corporation	20200213	18.85	19.03	18.48	18.66	456047	18.2251	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200213	167.13	168.42	167.1145	167.88	870513	162.3036	up	up	correct
SWM.US	Schweitzer	20200213	36.13	36.21	35.73	35.75	152633	32.4571	down	down	correct
SWN.US	Southwestern Energy Company	20200213	1.58	1.65	1.56	1.59	12053041	1.59	up	up	correct
SWT.US	Stanley Black Decker Inc	20200213	107.86	107.95	107.45	107.79	39700	98.648	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200213	78.36	79.99	78.29	79.95	303287	74.8806	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200213	8.77	8.8	8.72	8.78	14775	7.6885	up	up	correct
SXC.US	SunCoke Energy Inc	20200213	6.07	6.25	6.06	6.18	521682	5.6166	up	up	correct
SXI.US	Standex International Corporation	20200213	72.75	74.83	72.72	74.29	33676	72.6468	up	up	correct
SXT.US	Sensient Technologies Corporation	20200213	60.73	61.55	59.84	61.23	321404	58.7612	up	up	correct
SYF.US	Synchrony Financial	20200213	33.48	33.88	33.45	33.82	4214673	32.1789	up	up	correct
SYK.US	Stryker Corporation	20200213	216.36	218.23	215.36	217.41	1055205	213.1659	up	up	correct
SYY.US	Sysco Corporation	20200213	77.63	78.63	77.6	77.94	2382647	74.1532	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20200213	12.65	12.7	12.64	12.66	51650	43.049	up	down	incorrect
T.US	PC	20200213	24.99	25.24	24.55	25.18	19577193	23.2346	up	up	correct
TAC.US	TransAlta Corporation	20200213	8.1	8.1	7.99	8.04	245763	7.795	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200213	19.72	19.73	19.62	19.66	1242400	19.66	down	down	correct
TAL.US	TAL Education Group	20200213	59	59	58.22	58.78	2409168	58.78	down	up	incorrect
TALO.US	Talos Energy Inc	20200213	18.42	18.975	18.21	18.8	510761	18.8	up	up	correct
TAP.US	Molson Coors Beverage Company	20200213	55.28	55.73	54.47	55.36	2232893	53.9159	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200213	73.38	73.8	72.33	72.66	28400	72.66	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200213	26.57	26.62	26.46	26.46	103651	24.2179	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200213	27.42	27.49	27.26	27.26	102039	24.8994	down	up	incorrect
TBI.US	TrueBlue Inc	20200213	16.94	17.16	16.77	16.83	236624	16.83	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200213	33.59	34.25	33.59	34.25	493	34.25	up	up	correct
TCN.US	Tricon Capital Group Inc	20200213	8.7893	8.7893	8.7893	8.7893	0	8.2862
TCS.US	The Container Store Group Inc	20200213	4.26	4.37	4.22	4.27	185283	3.9915	up	up	correct
TD.US	The Toronto	20200213	56.7	56.82	56.345	56.52	1433669	52.3034	down	down	correct
TDC.US	Teradata Corporation	20200213	23.1	23.44	22.99	22.99	1457099	22.99	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200213	19.52	19.57	19.44	19.44	31347	13.5481	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20200213	649.57	660.02	649.57	655.67	235060	655.67	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200213	25.9	26.05	25.9	25.99	32120	23.8255	up	up	correct
TDOC.US	Teladoc Health Inc	20200213	109.62	113.08	108.94	112.02	1091700	112.02	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200213	24.59	24.73	24.255	24.32	443016	22.7262	down	down	correct
TDW.US	Tidewater Inc	20200213	15.95	16.22	15.945	16.03	131842	16.0118	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200213	385.18	394.4	385.18	392.02	189334	392.02	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200213	16.96	17.056	16.93	16.96	37100	14.6382
TECK.US	Teck Resources Limited	20200213	13.91	14.13	13.75	14.01	4052372	13.7361	up	up	correct
TEF.US	Telefónica S.A	20200213	6.77	6.77	6.72	6.74	1197822	5.6255	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200213	9.27	9.27	9.12	9.13	402521	7.7478	down	down	correct
TEL.US	TE Connectivity Ltd	20200213	94.47	94.99	93.77	94.54	1610000	91.3425	up	up	correct
TEN.US	Tenneco Inc	20200213	10.17	10.46	10.09	10.43	669533	10.43	up	up	correct
TEO.US	Telecom Argentina S.A	20200213	11.68	11.69	11.3	11.37	136410	10.8015	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200213	13.39	13.39	12.52	12.57	28344420	12.57	down	down	correct
TEX.US	Terex Corporation	20200213	26.56	26.94	26.33	26.84	702704	26.4257	up	up	correct
TFC.US	Truist Financial Corporation	20200213	53.96	54.91	53.79	54.82	4162662	51.3055	up	up	correct
TFII.US	TFI International Inc	20200213	35	36.65	34.23	35.6	2600762	34.5168	up	up	correct
TFX.US	Teleflex Incorporated	20200213	375.09	381.81	374.67	381.78	210075	378.9253	up	up	correct
TG.US	Tredegar Corporation	20200213	20.7	20.99	20.6248	20.8	53470	13.8953	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200213	10.48	10.83	10.37	10.67	329679	10.5877	up	up	correct
TGI.US	Triumph Group Inc	20200213	23.77	24.42	23.76	24.1	289296	24.0484	up	up	correct
TGNA.US	TEGNA Inc	20200213	16.48	16.8	16.39	16.7	1355673	16.0482	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200213	13.05	13.25	13.05	13.21	174984	11.443	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200213	6.26	6.32	6.07	6.25	401202	6.25	down	down	correct
TGT.US	Target Corporation	20200213	117.84	118.5	117.42	118.28	2654853	114.3655	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200213	33.19	34.24	33.02	33.97	860845	33.97	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200213	137.03	138.44	137.03	137.76	169047	131.5649	up	up	correct
THO.US	Thor Industries Inc	20200213	84.78	87.18	84.29	86.88	667322	84.0825	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200213	19.32	19.41	19.289	19.32	94203	17.0821
THR.US	Thermon Group Holdings Inc	20200213	21.6	21.8	21.4	21.62	88224	21.62	up	up	correct
THS.US	TreeHouse Foods Inc	20200213	46	47.29	45.08	45.54	1004884	45.54	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20200213	14.43	14.5	14.4	14.46	92473	12.1984	up	down	incorrect
TIMB.US	W	20200213	20.1	20.17	19.83	20.02	1291065	19.0698	down	down	correct
TISI.US	Team Inc	20200213	13.57	13.63	13.44	13.54	94223	13.54	down	down	correct
TJX.US	The TJX Companies Inc	20200213	63.05	63.505	62.8	63.36	5195428	62.4313	up	down	incorrect
TK.US	Teekay Corporation	20200213	3.48	3.89	3.48	3.74	1150602	3.74	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200213	6.02	6.03	5.9	5.95	280166	5.3799	down	down	correct
TKR.US	The Timken Company	20200213	54.69	55.39	54.5	55.11	453592	53.1143	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200213	27.14	27.14	26.86	26.86	184774	24.3824	down	down	correct
TLYS.US	Tilly's Inc	20200213	7.85	7.88	7.6	7.74	394553	6.8283	down	down	correct
TM.US	Toyota Motor Corporation	20200213	141	141.4566	140.78	141.1	135877	134.4186	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20200213	13.64	13.7	13.22	13.48	9954600	13.48	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200213	26.71	27.56	26.48	27.47	2394973	27.47	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200213	333.5	337.41	331.5	335.59	1560072	334.1135	up	up	correct
TMST.US	TimkenSteel Corporation	20200213	5.87	5.91	5.67	5.78	158843	5.78	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200213	36.07	37.385	36.07	37.02	1828897	37.02	up	up	correct
TNC.US	Tennant Company	20200213	81.61	82.19	81.26	82.12	43445	80.1145	up	up	correct
TNET.US	TriNet Group Inc	20200213	51.15	52.72	50.52	50.84	1065762	50.84	down	down	correct
TNK.US	Teekay Tankers Ltd	20200213	15.05	16.16	15	16	925224	16	up	up	correct
TNL.US	Travel + Leisure Co	20200213	48.79	49.8	48.51	49.64	450469	46.1039	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200213	3.08	3.08	2.96	3.03	362025	14.3322	down	down	correct
TOL.US	Toll Brothers Inc	20200213	48.38	48.68	47.98	48.11	1475711	47.0499	down	down	correct
TPB.US	Turning Point Brands Inc	20200213	22.1	22.67	22.1	22.14	76800	21.8514	up	up	correct
TPC.US	Tutor Perini Corporation	20200213	11.39	11.91	11.26	11.9	427508	11.4865	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200213	17.26	17.46	17.21	17.42	985620	17.42	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200213	781	786	773.392	783.5	10235	746.7171	up	down	incorrect
TPR.US	Tapestry Inc	20200213	29.08	29.26	28.54	28.83	3771240	28.0734	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200213	13.85	14.07	13.85	14.07	170184	11.1676	up	up	correct
TPX.US	Tempur Sealy International Inc	20200213	99.25	100.3899	93.64	94.5	18593488	23.4365	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200213	16.66	16.66	16.45	16.54	33624	14.3392	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200213	32.3592	33.0582	31.8252	32.9223	94554	31.2508	up	up	correct
TRC.US	Tejon Ranch Co	20200213	16.18	16.38	16.18	16.38	37747	16.38	up	up	correct
TREC.US	Trecora Resources	20200213	6.61	6.64	6.4425	6.5	11597	6.5	down	down	correct
TREX.US	Trex Company Inc	20200213	100.24	102.8799	100.07	101.39	1064948	50.695	up	up	correct
TRGP.US	Targa Resources Corp	20200213	36.69	37.33	36.27	36.51	1617571	35.4148	down	down	correct
TRI.US	Thomson Reuters Corporation	20200213	81.36	81.93	81.36	81.61	265160	78.7228	up	up	correct
TRN.US	Trinity Industries Inc	20200213	21.83	22.01	21.76	21.94	808461	20.6695	up	up	correct
TRNO.US	Terreno Realty Corporation	20200213	60.13	61.19	60.13	61.18	282051	58.7593	up	up	correct
TROX.US	Tronox Holdings plc	20200213	8.91	9.1	8.64	8.88	850656	8.4281	down	down	correct
TRP.US	TC Energy Corporation	20200213	55.25	55.765	54.85	55.61	1073083	49.6139	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200213	0.68	0.683	0.637	0.6449	2442726	6.449	down	down	correct
TRTN.US	Triton International Limited	20200213	38.36	38.76	38.05	38.76	193590	34.9328	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200213	20.68	20.77	20.68	20.72	270702	15.4048	up	up	correct
TRU.US	TransUnion	20200213	94.3	97.8	94.3	97.1	2208700	96.4398	up	up	correct
TRV.US	The Travelers Companies Inc	20200213	135.91	137.16	135.23	136.88	927166	130.278	up	up	correct
TS.US	Tenaris S.A	20200213	20.99	21.07	20.85	20.98	1271352	19.3778	down	down	correct
TSE.US	Trinseo S.A	20200213	29.6	30.08	29.04	29.34	284031	27.5776	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200213	5.88	5.96	5.88	5.96	169512	5.5035	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200213	22.41	22.55	22.41	22.48	112471	16.8705	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200213	59.13	59.7	58.735	59.33	6460063	57.3934	up	up	correct
TSN.US	Tyson Foods Inc	20200213	80.27	81.53	79.71	81.18	2472174	77.2514	up	up	correct
TSQ.US	Townsquare Media Inc	20200213	10.1	10.3	10.09	10.23	24490	10.0636	up	down	incorrect
TT.US	Trane Technologies plc	20200213	144.86	146.16	144.47	145.62	1322913	109.4423	up	up	correct
TTC.US	The Toro Company	20200213	82.35	83.17	82.095	82.68	184237	80.6995	up	up	correct
TTE.US	TotalEnergies SE	20200213	49.12	49.37	48.96	49.19	2459462	43.1116	up	up	correct
TTI.US	TETRA Technologies Inc	20200213	1.51	1.57	1.46	1.46	418400	1.46	down	up	incorrect
TTM.US	Tata Motors Limited	20200213	11.91	11.91	11.785	11.83	961502	11.83	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200213	12.41	12.52	12.35	12.39	32139	44.7691	down	down	correct
TU.US	TELUS Corporation	20200213	10.32	10.3575	10.09	10.28	1860510	18.2301	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200213	14.05	14.864	13.78	14.22	318200	14.22	up	up	correct
TUP.US	Tupperware Brands Corporation	20200213	6.03	6.03	5.7	5.81	1499188	5.81	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20200213	11.26	11.26	11.09	11.14	1036067	11.0635	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200213	26.92	27.05	26.92	27.05	5811	25.7825	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200213	26.07	26.1	26.0187	26.06	4861	25.0302	down	down	correct
TWI.US	Titan International Inc	20200213	2.53	2.57	2.35	2.35	325979	2.3432	down	down	correct
TWLO.US	Twilio Inc	20200213	125.63	130.53	125	128.67	3602201	128.67	up	up	correct
TWN.US	The Taiwan Fund Inc	20200213	20.82	21.16	20.82	20.95	11187	17.1876	up	up	correct
TWO.US	Two Harbors Investment Corp	20200213	15.18	15.27	15.15	15.15	1306824	12.8611	down	down	correct
TWTR.US	Twitter Inc	20200213	36.43	37.32	36.21	37.16	19621430	37.16	up	down	incorrect
TX.US	Ternium S.A	20200213	21.85	21.89	21.06	21.26	170187	19.7588	down	down	correct
TXT.US	Textron Inc	20200213	48.93	49.23	47.915	48	2104765	47.8381	down	down	correct
TY.US	Tri	20200213	28.94	29.1	28.87	28.99	86482	26.8834	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200213	16.67	16.93	16.67	16.92	951254	60.429	up	up	correct
TYL.US	Tyler Technologies Inc	20200213	335.06	340.51	329.36	334.17	302432	334.17	down	down	correct
UA.US	Under Armour Inc	20200213	15.45	15.568	15.08	15.13	4984923	15.13	down	down	correct
UAA.US	Under Armour Inc	20200213	16.89	17.05	16.58	16.76	7962998	16.76	down	down	correct
UAN.US	CVR Partners LP	20200213	2.68	2.79	2.68	2.71	422252	25.3004	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200213	23.36	23.59	23.34	23.53	63560	21.6075	up	up	correct
UBER.US	Uber Technologies Inc	20200213	40.93	41.55	40	40.09	23850900	40.09	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200213	18.85	18.86	18.67	18.86	793	17.2927	up	up	correct
UBS.US	UBS Group AG	20200213	13.27	13.3	13.21	13.21	2435115	12.1312	down	down	correct
UDR.US	UDR Inc	20200213	49.21	49.76	49.21	49.61	2366403	46.6304	up	up	correct
UE.US	Urban Edge Properties	20200213	18.98	19	18.3	18.39	1304688	16.9096	down	down	correct
UFI.US	Unifi Inc	20200213	23.58	24.39	23.25	24.26	105153	24.26	up	up	correct
UFS.US	Domtar Corporation	20200213	35.77	35.89	34.33	34.42	819922	33.6963	down	down	correct
UGI.US	UGI Corporation	20200213	41.71	41.75	41.28	41.62	992924	38.7425	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200213	154.88	155.9	154.27	155.38	54771	155.38	up	up	correct
UGP.US	Ultrapar Participações S.A	20200213	5.64	5.745	5.6	5.62	881216	5.351	down	up	incorrect
UHS.US	Universal Health Services Inc	20200213	139.81	141.93	139.81	141.5	452171	140.4783	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200213	127.21	130.94	126.97	130.37	41453	120.4269	up	up	correct
UI.US	Ubiquiti Inc	20200213	145.05	147.54	143.98	145.85	222424	143.8206	up	up	correct
UIS.US	Unisys Corporation	20200213	16.95	18.13	16.89	17.67	1768929	17.67	up	up	correct
UL.US	Unilever PLC	20200213	60.13	60.63	60.08	60.53	817865	56.5313	up	up	correct
UMC.US	United Microelectronics Corporation	20200213	2.81	2.83	2.8	2.81	437673	2.5909
UMH.US	UMH Properties Inc	20200213	16.29	16.45	16.29	16.43	53144	15.0276	up	up	correct
UNF.US	UniFirst Corporation	20200213	205.18	210.51	205.18	210.2	69423	208.0949	up	up	correct
UNFI.US	United Natural Foods Inc	20200213	7.85	7.94	7.75	7.84	404431	7.84	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200213	300.14	305.9	300.14	302.2	3565494	293.1848	up	up	correct
UNM.US	Unum Group	20200213	30.05	30.23	29.88	30.18	1935923	27.4145	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200213	27.15	27.32	27.15	27.31	24994	24.2706	up	up	correct
UNP.US	Union Pacific Corporation	20200213	183.96	185.55	183.31	184.64	1861505	177.3718	up	up	correct
UNVR.US	Univar Solutions Inc	20200213	22.34	22.54	22.235	22.29	1394000	22.29	down	up	incorrect
UPH.US	UpHealth Inc	20200213	10.03	10.03	10.03	10.03	55225	10.03
UPS.US	United Parcel Service Inc	20200213	104.99	106.13	104.37	105.24	2768258	99.6995	up	up	correct
URI.US	United Rentals Inc	20200213	157.47	160.29	157	160.08	847404	160.08	up	down	incorrect
USA.US	Liberty All	20200213	6.96	6.99	6.91	6.95	1184368	5.8337	down	down	correct
USAC.US	USA Compression Partners LP	20200213	15.62	15.6794	15.21	15.27	238033	11.907	down	down	correct
USB.US	U.S. Bancorp	20200213	54.66	55.365	54.48	55.18	4928082	51.6078	up	up	correct
USDP.US	USD Partners LP	20200213	10.02	10.08	9.859	10.04	36565	8.3533	up	up	correct
USFD.US	US Foods Holding Corp	20200213	40.43	40.58	40.19	40.44	1281000	40.44	up	up	correct
USM.US	United States Cellular Corporation	20200213	35.88	35.99	34.81	35.2	142808	35.2	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20200213	78.51	79.35	74.99	75.19	352527	75.19	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200213	124.05	127.3	123.36	126.48	58820	124.3941	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200213	6.29	6.44	6.2	6.3	286800	6.3	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200213	27.18	27.3	27.16	27.23	232319	23.7638	up	up	correct
UTI.US	Universal Technical Institute Inc	20200213	9.25	9.28	9.01	9.21	129273	9.21	down	down	correct
UTL.US	Unitil Corporation	20200213	63.5	64.55	63.17	64.5	44119	60.7341	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200213	24.82	24.98	24.46	24.71	118702	22.9149	down	down	correct
UVV.US	Universal Corporation	20200213	50.86	51.22	50.6301	50.98	85205	45.6664	up	up	correct
V.US	Visa Inc	20200213	206.62	208.4673	206.05	207.4	9495314	205.1703	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200213	123.84	127.01	122.47	126.72	188971	125.1825	up	up	correct
VALE.US	Vale S.A.	20200213	11.98	12.025	11.88	11.93	21709330	9.7102	down	up	incorrect
VAPO.US	Vapotherm Inc	20200213	9.45	10	9.11	9.64	614187	9.64	up	up	correct
VATE.US	Innovate Corp	20200213	4.29	4.29	3.915	3.96	456665	3.96	down	down	correct
VBF.US	Invesco Bond Fund	20200213	20.74	20.8	20.63	20.76	21027	18.7646	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200213	10.78	10.84	10.78	10.83	125217	9.3747	up	up	correct
VCRA.US	Vocera Communications Inc	20200213	23.79	24.96	23.79	24.85	239019	24.85	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200213	13.1	13.12	13.06	13.12	74873	12.118	up	up	correct
VEC.US	Vectrus Inc	20200213	56.44	57.99	56.1	57.71	56199	57.71	up	up	correct
VEDL.US	Vedanta Limited	20200213	8.11	8.15	8.07	8.12	616493	6.7157	up	up	correct
VEEV.US	Veeva Systems Inc	20200213	153.4	155.97	152.81	153.95	695431	153.95	up	up	correct
VEL.US	Velocity Financial Inc	20200213	14.27	14.7	14.219	14.48	101400	14.48	up	up	correct
VER.US	VEREIT Inc	20200213	9.78	9.93	9.77	9.85	7278889	44.8498	up	up	correct
VET.US	Vermilion Energy Inc	20200213	14.3	14.34	14.18	14.22	850398	13.587	down	up	incorrect
VFC.US	V.F. Corporation	20200213	83.53	84.26	83.16	84.05	1672857	79.7835	up	up	correct
VGI.US	Virtus Global Multi	20200213	13.77	13.86	13.69	13.8	119051	11.4548	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20200213	13.32	13.3407	13.28	13.28	90615	12.1527	down	down	correct
VGR.US	Vector Group Ltd	20200213	13.39	13.64	13.31	13.63	498242	12.0439	up	up	correct
VHC.US	VirnetX Holding Corp	20200213	4.83	4.85	4.475	4.55	270154	3.9028	down	down	correct
VHI.US	Valhi Inc	20200213	1.57	1.58	1.54	1.56	86880	17.8762	down	down	correct
VICI.US	VICI Properties Inc	20200213	27.65	27.89	27.63	27.89	4303064	25.0505	up	up	correct
VIIX.US	VelocityShares VIX Short	20200213	29.45	29.53	28.6653	29.01	70009	29.01	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200213	14.35	14.54	14.17	14.34	5232545	14.34	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200213	7.6	7.6	7.25	7.47	43791	7.47	down	down	correct
VIV.US	Telefônica Brasil S.A	20200213	13.81	13.87	13.73	13.78	1060979	11.6203	down	down	correct
VKQ.US	Invesco Municipal Trust	20200213	12.93	12.939	12.88	12.9	67863	11.8089	down	down	correct
VLO.US	Valero Energy Corporation	20200213	84.87	85.05	83.62	83.7	4507592	75.3012	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200213	13.23	13.45	13.09	13.31	247438	13.31	up	up	correct
VLT.US	Invesco High Income Trust II	20200213	14.44	14.5	14.44	14.46	22545	12.316	up	up	correct
VMC.US	Vulcan Materials Company	20200213	145.45	146.6	144.55	145.08	704816	142.339	down	down	correct
VMI.US	Valmont Industries Inc	20200213	150	152.91	150	152.6	81396	148.9648	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200213	12.98	12.98	12.94	12.94	66770	11.8451	down	down	correct
VNCE.US	Vince Holding Corp	20200213	14.75	14.75	14.52	14.64	6579	14.64	down	up	incorrect
VNE.US	Veoneer Inc	20200213	15.11	15.11	14.76	14.94	447890	14.94	down	down	correct
VNO.US	Vornado Realty Trust	20200213	67.11	67.85	67.11	67.7	899613	61.3328	up	up	correct
VNTR.US	Venator Materials PLC	20200213	3.12	3.19	2.98	3.05	102000	3.05	down	down	correct
VOC.US	VOC Energy Trust	20200213	4.14	4.2	4.12	4.2	25541	3.4912	up	down	incorrect
VOYA.US	Voya Financial Inc	20200213	61.21	62.76	60.9	62.54	1735475	61.3647	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20200213	34.07	34.62	33.92	34.14	61341	34.14	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200213	13.55	13.55	13.46	13.46	18446	12.3532	down	up	incorrect
VRS.US	Verso Corporation	20200213	19.12	19.21	18.83	18.95	129788	14.3118	down	up	incorrect
VRT.US	Vertiv Holdings Co	20200213	12.66	12.912	12.45	12.67	1863800	12.6584	up	up	correct
VRTV.US	Veritiv Corporation	20200213	13.5	13.57	13.03	13.29	60564	13.29	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20200213	20.98	21.23	20.76	21.03	761960	20.2092	up	up	correct
VST.US	Vistra Corp	20200213	22.93	23.09	22.86	23.07	1847176	21.6827	up	up	correct
VSTO.US	Vista Outdoor Inc	20200213	9.59	9.73	9.51	9.59	367668	9.59
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200213	11.43	11.45	11.405	11.44	208083	9.8691	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200213	13.91	13.97	13.9	13.92	23682	12.8592	up	down	incorrect
VTOL.US	Bristow Group Inc	20200213	11.01	11.35	10.99	11.35	38527	34.05	up	up	correct
VTR.US	Ventas Inc	20200213	58.67	59.6086	58.51	58.55	2645144	53.8209	down	down	correct
VVI.US	Viad Corp	20200213	62.74	64.76	62.57	64.65	135345	64.44	up	up	correct
VVNT.US	WS	20200213	13.99	15.4799	13.8195	15.14	106049	15.14	up	up	correct
VVR.US	Invesco Senior Income Trust	20200213	4.32	4.32	4.3	4.3	307660	3.7656	down	down	correct
VVV.US	Valvoline Inc	20200213	22.05	22.15	21.885	21.92	1711816	21.1573	down	down	correct
VZ.US	Verizon Communications Inc	20200213	58.37	58.825	57.95	58.65	19460059	54.3171	up	up	correct
W.US	Wayfair Inc	20200213	94.25	94.74	81.95	82.16	7112275	82.16	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200213	78.11	78.82	76.83	77.49	1597772	76.6241	down	down	correct
WAL.US	Western Alliance Bancorporation	20200213	57.4	58.28	57.4	58.26	279271	56.4334	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200213	26.33	26.38	26.2809	26.31	11854	23.6184	down	down	correct
WAT.US	Waters Corporation	20200213	223.58	224.7	220.45	220.58	379261	220.58	down	down	correct
WBK.US	Westpac Banking Corporation	20200213	17.02	17.08	16.97	17.03	776420	15.9416	up	up	correct
WBS.US	Webster Financial Corporation	20200213	46.92	47.61	46.8855	47.58	164146	44.2166	up	down	incorrect
WBT.US	Welbilt Inc	20200213	14.18	14.48	14.095	14.19	1763383	14.19	up	up	correct
WCC.US	WESCO International Inc	20200213	47.9	48.45	47.01	48.32	640217	48.32	up	up	correct
WCN.US	Waste Connections Inc	20200213	100.58	103.39	100	102.8	1365890	101.2875	up	up	correct
WD.US	Walker & Dunlop Inc	20200213	78.6	79.02	78.21	78.77	184747	75.3985	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20200213	14.79	14.81	14.77	14.77	11415	13.2148	down	down	correct
WEC.US	WEC Energy Group Inc	20200213	100.27	101.36	99.895	101.21	1040108	96.2645	up	down	incorrect
WEI.US	Weidai Ltd	20200213	2.11	2.3	2.11	2.29	104243	2.29	up	up	correct
WELL.US	Welltower Inc	20200213	85.77	88.23	85.6814	87.7	2650850	81.0825	up	up	correct
WES.US	Western Midstream Partners LP	20200213	16.3	16.47	15.85	15.87	1138376	13.3447	down	down	correct
WEX.US	WEX Inc	20200213	218.26	231.71	214.42	228.62	978734	228.62	up	up	correct
WF.US	Woori Financial Group Inc	20200213	26.38	26.38	25.95	26.11	41578	24.8931	down	down	correct
WFC.US	Wells Fargo & Company	20200213	47.62	48.175	47.55	48.12	12529964	46.1252	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200213	48.27	49.04	48.27	48.63	1600	47.679	up	up	correct
WGO.US	Winnebago Industries Inc	20200213	60.75	61.5	59.69	60.85	532791	59.9421	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200213	59.37	60.23	57.59	59.1	1062300	57.6694	down	down	correct
WHD.US	Cactus Inc	20200213	29.45	29.79	29.31	29.53	150728	28.8403	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200213	28.43	28.61	28.18	28.28	23003	24.6028	down	down	correct
WHR.US	Whirlpool Corporation	20200213	151.44	152.69	150.36	152.03	498184	143.4315	up	up	correct
WIA.US	Western Asset Inflation	20200213	12.32	12.32	12.24	12.28	25497	10.2326	down	down	correct
WIT.US	Wipro Limited	20200213	3.79	3.83	3.76	3.79	1226728	3.7821
WIW.US	Western Asset Inflation	20200213	11.76	11.855	11.73	11.78	174703	10.6281	up	down	incorrect
WK.US	Workiva Inc	20200213	46.11	47.24	46.11	47.17	128401	47.17	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20200213	66.69	67.54	66.2	66.82	488494	64.7659	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200213	22.8	22.8855	22.6634	22.84	220786	19.7184	up	up	correct
WM.US	Waste Management Inc	20200213	125	125.21	122.91	124.23	2107125	119.9509	down	up	incorrect
WMB.US	The Williams Companies Inc	20200213	21.49	21.65	21.385	21.62	7657256	18.6858	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200213	10.83	10.92	10.8	10.84	260235	9.784	up	down	incorrect
WMK.US	Weis Markets Inc	20200213	37.45	38.18	37.45	38	60876	36.1785	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200213	46.99	48.51	46.76	48.16	299304	47.6532	up	up	correct
WMT.US	Walmart Inc	20200213	115.85	117.535	115.5809	117.44	5333187	113.7035	up	up	correct
WNC.US	Wabash National Corporation	20200213	12.25	12.74	12.25	12.63	927768	12.0749	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200213	72.96	74.13	72.85	73.13	151532	73.13	up	up	correct
WOLF.US	Wolfspeed Inc	20200213	49.3	50.2	48.61	49.43	985636	49.43	up	up	correct
WOR.US	Worthington Industries Inc	20200213	38.63	38.72	38.17	38.47	91865	36.7177	down	down	correct
WOW.US	WideOpenWest Inc	20200213	7.66	7.68	7.47	7.5	179626	7.5	down	down	correct
WPC.US	W. P. Carey Inc	20200213	84.74	85.44	84.7087	85.37	357022	76.7282	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200213	29.17	29.33	28.95	29.01	1525998	28.3225	down	down	correct
WPP.US	WPP plc	20200213	63.65	64.35	63.53	64.01	103680	57.9395	up	up	correct
WRB.US	W. R. Berkley Corporation	20200213	78.53	79.33	78.31	79.32	726773	76.6517	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20200213	31.59	32.02	31.59	32.02	188316	29.2211	up	up	correct
WRI.US	Weingarten Realty Investors	20200213	29.96	30.35	29.96	30.31	601546	27.4688	up	down	incorrect
WRK.US	WestRock Company	20200213	41.28	41.32	40.49	40.75	2035416	39.2341	down	down	correct
WSM.US	Williams	20200213	74.09	74.38	73.66	73.99	452155	71.4348	down	down	correct
WSO.US	Watsco Inc	20200213	169	175.61	168.1147	174.2	583646	164.5622	up	up	correct
WSR.US	Whitestone REIT	20200213	13.44	13.5573	13.36	13.53	148674	12.1854	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200213	165.46	175.11	165.46	174.38	615016	173.6643	up	up	correct
WTI.US	W&T Offshore Inc	20200213	3.84	3.9	3.75	3.76	2198974	3.76	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200213	1139.9	1144.5	1122.54	1142.03	10205	1139.6689	up	up	correct
WTRG.US	Essential Utilities Inc	20200213	52.94	53.38	52.57	53.18	702008	51.1537	up	up	correct
WTRU.US	Aqua America Inc	20200213	68.78	69.4	68.73	69.27	47100	63.2713	up	up	correct
WTS.US	Watts Water Technologies Inc	20200213	107.97	108.51	107	107.15	97041	105.435	down	up	incorrect
WTTR.US	Select Energy Services Inc	20200213	7.14	7.31	7.13	7.23	174479	7.23	up	up	correct
WU.US	The Western Union Company	20200213	26.09	26.6	25.88	26.06	8992445	23.9816	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200213	42.23	44.12	42.2	43.76	2248075	42.8866	up	up	correct
WWW.US	Wolverine World Wide Inc	20200213	32.1	32.28	31.75	31.93	273048	31.0969	down	down	correct
WY.US	Weyerhaeuser Company	20200213	29.7	30.445	29.607	30.25	3577190	28.7632	up	up	correct
X.US	United States Steel Corporation	20200213	9.06	9.235	8.92	8.97	12100850	8.9077	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200213	8.38	8.3995	8.29	8.32	203811	6.7064	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200213	19.67	19.82	19.52	19.59	270320	19.0725	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200213	3.2	3.23	3.15	3.15	65905	2.9401	down	down	correct
XL.US	XL Fleet Corp	20200213	10.08	10.08	10.08	10.08	0	10.08
XOM.US	Exxon Mobil Corporation	20200213	61.06	61.4157	60.56	60.93	16949359	53.9184	down	down	correct
XPO.US	XPO Logistics Inc	20200213	94.0762	94.9458	93.6964	94.466	763508	54.986	up	up	correct
XPRO.US	Frank’s International NV	20200213	21.72	22.02	19.8	21.12	285650	21.12	down	down	correct
XYF.US	X Financial	20200213	1.48	1.48	1.4	1.41	14435	4.23	down	down	correct
XYL.US	Xylem Inc	20200213	88.48	88.85	86.87	87.05	2098588	85.1016	down	up	incorrect
Y.US	Alleghany Corporation	20200213	813.48	828.3229	813.48	822.58	62384	805.0492	up	up	correct
YCBD.US	PA	20200213	6.8	6.8	6.75	6.792	1383	5.583	down	down	correct
YELP.US	Yelp Inc	20200213	35.21	36.86	34.95	36.5	1633700	36.5	up	down	incorrect
YETI.US	YETI Holdings Inc	20200213	34.7	35.08	32.26	34.19	4657200	34.19	down	down	correct
YEXT.US	Yext Inc	20200213	15.72	16.23	15.63	16.15	585826	16.15	up	up	correct
YPF.US	YPF Sociedad Anónima	20200213	9.34	9.39	9	9.21	1615029	9.21	down	down	correct
YRD.US	Yiren Digital Ltd	20200213	4.85	4.96	4.62	4.84	262477	4.84	down	down	correct
YUM.US	Yum! Brands Inc	20200213	104.64	105.66	104.36	105.03	1135050	101.8025	up	up	correct
YUMC.US	Yum China Holdings Inc	20200213	44.89	45.27	44.4	45.01	2966300	44.4366	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200213	159	159.83	157.39	158.73	743162	156.4597	down	up	incorrect
ZEN.US	Zendesk Inc	20200213	88.33	90.84	87.89	89.53	1761958	89.53	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20200213	14.63	14.8	13.9	13.99	368968	13.99	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200213	29.85	29.98	29.35	29.44	55496	29.44	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200213	24.43	24.43	23.87	24.36	2220813	23.8954	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200213	11.66	11.71	11.63	11.63	121661	9.5267	down	down	correct
ZTS.US	Zoetis Inc	20200213	141.93	146.26	141.25	144.94	3384465	143.5318	up	up	correct
ZUO.US	Zuora Inc	20200213	15.72	16.119	15.72	15.87	599400	15.87	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200213	35.16	35.64	35.04	35.47	684200	34.9106	up	down	incorrect
ZYME.US	Zymeworks Inc	20200213	48.21	48.66	46.76	48.26	259700	48.26	up	down	incorrect